Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	12.88	12.97	12.52	12.76	12.76	-0.70%	5,514,500
Apr 30, 2026	13.01	13.01	12.70	12.85	12.85	0.71%	5,085,600
Apr 29, 2026	12.86	13.03	12.68	12.76	12.76	-1.92%	6,649,400
Apr 28, 2026	12.95	13.15	12.74	13.01	13.01	-0.61%	10,349,000
Apr 27, 2026	13.67	13.79	12.85	13.09	13.09	-4.45%	12,055,600
Apr 24, 2026	13.97	13.97	13.59	13.70	13.70	-1.23%	5,775,700
Apr 23, 2026	14.48	14.51	13.80	13.87	13.87	-3.88%	8,769,800
Apr 22, 2026	14.80	14.86	14.42	14.43	14.43	-3.15%	5,995,600
Apr 20, 2026	14.91	15.02	14.77	14.90	14.90	-0.07%	4,171,300
Apr 17, 2026	14.61	15.12	14.61	14.91	14.91	4.48%	8,593,700
Apr 16, 2026	14.47	14.50	14.09	14.27	14.27	-0.70%	5,194,700
Apr 15, 2026	14.69	14.81	14.27	14.37	14.37	-2.31%	5,676,400
Apr 14, 2026	14.34	14.85	14.30	14.71	14.71	3.08%	6,855,000
Apr 13, 2026	14.22	14.42	14.02	14.27	14.27	-0.42%	6,042,300
Apr 10, 2026	14.30	14.62	13.99	14.33	14.33	0.77%	10,690,800
Apr 9, 2026	13.83	14.38	13.72	14.22	14.22	2.89%	6,918,700
Apr 8, 2026	14.00	14.14	13.72	13.82	13.82	7.88%	8,877,500
Apr 7, 2026	13.30	13.36	12.70	12.81	12.81	-4.26%	9,770,000
Apr 6, 2026	13.45	13.49	13.12	13.38	13.38	0.07%	7,534,700
Apr 2, 2026	13.03	13.42	12.95	13.37	13.37	-1.55%	7,552,400
Apr 1, 2026	13.39	13.71	13.32	13.58	13.58	2.11%	14,133,000
Mar 31, 2026	13.18	13.33	12.75	13.30	13.30	3.02%	12,770,400
Mar 30, 2026	13.15	13.18	12.75	12.91	12.91	-0.46%	7,679,100
Mar 27, 2026	13.28	13.30	12.82	12.97	12.97	-2.55%	7,408,000
Mar 26, 2026	13.87	13.87	13.25	13.31	13.31	-5.74%	10,107,200
Mar 25, 2026	14.15	14.45	14.05	14.12	14.12	0.93%	8,312,000
Mar 24, 2026	14.00	14.05	13.72	13.99	13.99	-0.71%	6,083,900
Mar 23, 2026	13.75	14.26	13.59	14.09	14.09	5.07%	3,708,300
Mar 20, 2026	13.82	13.83	13.30	13.41	13.41	-3.46%	14,887,400
Mar 19, 2026	13.57	14.05	13.41	13.89	13.89	-0.07%	6,836,500
Mar 18, 2026	13.80	14.24	13.77	13.90	13.90	-0.22%	6,368,700
Mar 17, 2026	14.00	14.34	13.85	13.93	13.93	-0.43%	7,086,500
Mar 16, 2026	13.83	14.09	13.59	13.99	13.99	3.55%	6,345,100
Mar 13, 2026	14.13	14.21	13.46	13.51	13.51	-3.29%	11,280,800
Mar 12, 2026	14.47	14.61	13.89	13.97	13.97	-5.29%	10,437,000
Mar 11, 2026	14.46	14.89	14.32	14.75	14.75	1.58%	7,752,400
Mar 10, 2026	15.21	15.21	14.21	14.52	14.52	-3.84%	17,010,100
Mar 9, 2026	14.93	15.27	14.71	15.10	15.10	0.53%	6,674,500
Mar 6, 2026	14.71	15.03	14.53	15.02	15.02	1.62%	5,338,200
Mar 5, 2026	15.31	15.48	14.78	14.78	14.78	-4.03%	5,455,900
Mar 4, 2026	15.43	16.15	15.34	15.40	15.40	1.12%	10,158,700
Mar 3, 2026	15.37	15.47	14.82	15.23	15.23	-4.81%	8,069,500
Mar 2, 2026	15.97	16.22	15.74	16.00	16.00	-1.96%	6,345,000
Feb 27, 2026	16.49	16.54	16.05	16.32	16.32	-1.69%	5,091,700
Feb 26, 2026	16.22	16.60	16.15	16.60	16.60	2.79%	6,119,000
Feb 25, 2026	16.63	16.65	15.99	16.15	16.15	-2.06%	6,971,000
Feb 24, 2026	16.60	16.88	16.49	16.49	16.49	-0.54%	4,895,900
Feb 23, 2026	16.88	16.90	16.43	16.58	16.58	-1.78%	3,324,300
Feb 20, 2026	16.66	16.94	16.48	16.88	16.88	0.66%	4,278,600
Feb 19, 2026	16.64	16.85	16.50	16.77	16.77	1.08%	4,458,200