Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.51	10.55	10.19	10.45	10.45	-1.32%	8,466,900
Aug 13, 2026	10.47	10.73	10.45	10.59	10.59	0.95%	10,305,300
Aug 12, 2026	11.03	11.07	10.18	10.49	10.49	-4.72%	19,286,600
Aug 11, 2026	11.32	11.42	10.94	11.01	11.01	-2.74%	6,579,600
Aug 10, 2026	11.55	11.61	11.21	11.32	11.32	-2.25%	8,338,000
Aug 7, 2026	11.79	11.82	11.39	11.58	11.58	-1.45%	7,415,400
Aug 6, 2026	11.67	11.81	11.59	11.75	11.75	-0.51%	6,778,000
Aug 5, 2026	11.84	12.27	11.72	11.81	11.81	1.03%	8,236,700
Aug 4, 2026	11.98	11.99	11.58	11.69	11.69	-0.51%	6,087,100
Aug 3, 2026	11.44	11.77	11.42	11.75	11.75	3.52%	7,394,000
Jul 31, 2026	11.50	11.58	11.30	11.35	11.35	-0.96%	3,731,800
Jul 30, 2026	11.15	11.49	11.10	11.46	11.46	3.34%	9,768,400
Jul 29, 2026	11.63	11.65	11.05	11.09	11.09	-4.73%	7,427,600
Jul 28, 2026	12.22	12.36	11.61	11.64	11.64	-1.69%	8,847,000
Jul 27, 2026	11.63	11.94	11.57	11.84	11.84	3.41%	6,560,900
Jul 24, 2026	11.50	11.61	11.39	11.45	11.45	-1.55%	5,131,000
Jul 23, 2026	11.54	11.69	11.43	11.63	11.63	-0.60%	4,077,900
Jul 22, 2026	11.57	11.80	11.41	11.70	11.70	1.47%	6,825,500
Jul 21, 2026	11.79	11.88	11.44	11.53	11.53	-2.45%	8,133,200
Jul 20, 2026	12.07	12.14	11.82	11.82	11.82	-1.83%	7,368,200
Jul 17, 2026	12.38	12.38	12.00	12.04	12.04	-2.75%	7,397,600
Jul 16, 2026	12.63	12.63	12.34	12.38	12.38	-2.29%	7,788,100
Jul 15, 2026	12.95	12.97	12.62	12.67	12.67	-2.46%	6,053,700
Jul 14, 2026	12.92	13.15	12.52	12.99	12.99	1.25%	13,297,200
Jul 13, 2026	13.17	13.28	12.74	12.83	12.83	-3.39%	7,385,800
Jul 10, 2026	13.24	13.42	13.04	13.28	13.28	4.65%	10,484,900
Jul 9, 2026	12.67	12.92	12.32	12.69	12.69	0.87%	18,739,400
Jul 8, 2026	13.31	13.31	12.52	12.58	12.58	-6.19%	12,783,300
Jul 7, 2026	13.95	13.97	13.36	13.41	13.41	-3.39%	5,998,800
Jul 6, 2026	14.14	14.26	13.83	13.88	13.88	-2.80%	3,959,300
Jul 3, 2026	14.05	14.42	13.96	14.28	14.28	2.44%	3,601,700
Jul 2, 2026	14.05	14.17	13.81	13.94	13.94	0.50%	3,102,900
Jul 1, 2026	13.71	13.97	13.63	13.87	13.87	-0.36%	5,489,400
Jun 30, 2026	14.00	14.02	13.68	13.92	13.92	-1.76%	7,902,300
Jun 29, 2026	14.13	14.25	13.99	14.17	14.17	-0.21%	3,005,200
Jun 26, 2026	13.78	14.32	13.73	14.20	14.20	2.68%	6,238,300
Jun 25, 2026	13.91	14.19	13.70	13.83	13.83	-0.29%	8,509,800
Jun 24, 2026	13.66	14.04	13.61	13.87	13.87	0.51%	5,767,900
Jun 23, 2026	13.60	13.91	13.46	13.80	13.80	0.51%	4,852,800
Jun 22, 2026	13.59	13.88	13.44	13.73	13.73	1.03%	14,218,300
Jun 19, 2026	13.41	13.74	13.32	13.59	13.59	1.04%	5,985,000
Jun 18, 2026	13.19	13.70	13.19	13.45	13.45	2.05%	9,120,400
Jun 17, 2026	13.51	13.65	13.08	13.18	13.18	-1.93%	6,572,700
Jun 16, 2026	13.49	13.57	13.25	13.44	13.44	-0.74%	4,350,800
Jun 15, 2026	13.84	14.06	13.38	13.54	13.54	0.74%	8,653,700
Jun 12, 2026	13.24	13.96	13.24	13.44	13.44	-0.81%	9,575,900
Jun 11, 2026	12.84	13.56	12.76	13.55	13.55	5.78%	8,781,200
Jun 10, 2026	12.66	12.81	12.50	12.81	12.81	-0.31%	7,337,300
Jun 9, 2026	12.96	13.00	12.63	12.85	12.85	4.47%	9,160,100
Jun 8, 2026	12.26	12.39	12.18	12.30	12.30	-0.40%	3,757,300