Skip to main content
Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.11
-1.59 (-8.50%)
At close: Dec 5, 2025

Direcional Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7019.0416.9517.1117.11-8.50%14,450,000
Dec 4, 202518.1918.7018.0018.7018.703.54%4,254,100
Dec 3, 202518.6918.7418.0018.0618.06-2.80%3,887,200
Dec 2, 202518.4818.7218.3618.5818.580.98%6,169,400
Dec 1, 202518.6018.6018.1018.4018.40-0.59%5,071,400
Nov 28, 202518.3418.6618.2618.5118.510.98%6,404,700
Nov 27, 202518.3618.4718.2918.3318.33-0.16%1,873,600
Nov 26, 202518.4618.5718.2818.3618.360.22%3,953,900
Nov 25, 202518.4218.5918.2318.3218.32-0.33%4,892,800
Nov 24, 202518.2618.5918.1418.3818.380.71%3,826,300
Nov 21, 202518.3018.4317.9318.2518.25-0.82%3,226,000
Nov 19, 202518.5918.5918.3918.4018.40-1.13%2,037,000
Nov 18, 202518.3118.6818.2718.6118.610.87%5,524,500
Nov 17, 202518.6518.7518.3418.4518.45-1.07%9,482,600
Nov 14, 202518.1318.7917.9618.6518.653.10%4,055,700
Nov 13, 202517.8518.1217.5018.0918.090.72%7,490,300
Nov 12, 202517.7618.0217.6717.9617.961.47%6,019,100
Nov 11, 202517.6518.0417.6217.7017.700.85%4,828,700
Nov 10, 202517.5017.6117.3817.5517.550.63%4,887,100
Nov 7, 202517.2617.4417.1517.4417.441.10%4,307,300
Nov 6, 202517.1317.2516.9517.2517.251.05%3,335,300
Nov 5, 202517.1017.3916.9917.0717.07-0.06%4,855,500
Nov 4, 202516.8017.0916.7417.0817.081.07%3,079,800
Nov 3, 202517.1317.2016.8416.9016.90-0.47%5,090,900
Oct 31, 202516.7117.1016.6416.9816.981.74%6,258,800
Oct 30, 202516.3016.7016.3016.6916.691.21%3,009,100
Oct 29, 202516.1216.5516.1216.4916.492.23%4,589,000
Oct 28, 202516.2216.2215.8916.1316.13-0.31%3,638,200
Oct 27, 202516.2816.4216.0016.1816.180.19%4,245,800
Oct 24, 202516.1516.2015.8816.1516.150.81%3,381,600
Oct 23, 202515.8216.1315.8216.0216.021.33%3,586,000
Oct 22, 202515.7215.8215.5715.8115.811.02%1,986,200
Oct 21, 202515.5915.7615.2215.6515.650.38%3,400,200
Oct 20, 202514.9015.6714.9015.5915.594.14%6,254,000
Oct 17, 202514.7115.0314.6514.9714.970.81%4,213,600
Oct 16, 202514.7214.9114.6014.8514.85-0.40%2,781,200
Oct 15, 202514.5514.9514.3914.9114.911.57%6,152,400
Oct 14, 202514.6914.7014.4514.6814.68-0.14%4,404,100
Oct 13, 202514.7014.9914.5614.7014.700.27%5,647,200
Oct 10, 202515.1115.1114.1014.6614.66-1.81%11,980,300
Oct 9, 202515.2515.3114.6414.9314.93-2.23%7,046,600
Oct 8, 202515.3015.3715.0415.2715.270.66%5,748,800
Oct 7, 202515.6415.6614.7915.1715.17-3.74%6,176,500
Oct 6, 202516.0316.0915.6515.7615.76-1.38%2,231,400
Oct 3, 202515.8916.0115.6815.9815.980.76%2,055,300
Oct 2, 202516.1616.3715.7415.8615.86-1.92%5,200,600
Oct 1, 202516.1516.4616.1116.1716.17-4,791,200
Sep 30, 202516.3816.4716.1116.1716.170.75%3,673,300
Sep 29, 202515.9416.1515.7716.0516.051.52%3,163,100
Sep 26, 202515.5815.8915.5415.8115.812.26%4,067,000
Sep 25, 202515.6815.6915.4315.4615.46-1.53%3,904,900
Sep 24, 202515.7115.8615.6015.7015.700.32%2,024,700
Sep 23, 202515.6015.9615.4515.6515.650.77%2,989,400
Sep 22, 202515.4215.5515.1515.5315.53-0.06%4,195,000
Sep 19, 202515.3715.6215.3015.5415.541.11%2,527,600
Sep 18, 202515.3815.4315.2115.3715.370.26%2,573,500
Sep 17, 202515.3415.5315.2015.3315.330.59%5,650,700
Sep 16, 202515.2415.4915.1015.2415.240.07%4,017,000
Sep 15, 202515.6015.6315.1615.2315.23-2.06%3,430,300
Sep 12, 202515.1315.5815.0115.5515.552.30%3,918,400
Sep 11, 202515.3215.4515.0815.2015.20-4,130,400
Sep 10, 202515.2115.5415.0715.2015.20-1.11%4,182,000
Sep 9, 202515.4515.5515.1015.3715.37-2.97%6,783,200
Sep 8, 202515.9716.0315.6515.8415.84-0.63%3,902,500
Sep 5, 202515.9516.2515.5415.9415.941.92%3,294,300
Sep 4, 202515.3315.7015.2515.6415.642.36%5,459,300
Sep 3, 202515.4215.4515.2015.2815.28-0.59%4,964,100
Sep 2, 202515.0515.4214.8615.3715.371.39%5,441,700
Sep 1, 202515.3615.4814.9515.1615.16-1.88%3,850,200
Aug 29, 202515.3715.6715.2615.4515.450.52%4,652,100
Aug 28, 202515.2815.6015.1615.3715.371.86%3,381,600
Aug 27, 202514.8815.1914.7215.0915.091.62%3,784,400
Aug 26, 202514.6614.8714.5914.8514.850.88%7,229,500
Aug 25, 202514.5514.8714.4314.7214.722.01%3,595,100
Aug 22, 202514.0214.6313.8314.4314.433.37%4,620,600
Aug 21, 202513.9414.1113.8013.9613.96-0.07%4,123,100
Aug 20, 202513.8013.9813.6413.9713.971.01%2,558,800
Aug 19, 202514.0914.1013.6413.8313.83-1.85%3,833,500
Aug 18, 202514.2514.3214.0714.0914.09-0.98%2,634,000
Aug 15, 202514.1514.3114.0014.2314.230.57%2,443,800
Aug 14, 202513.8314.2613.8014.1514.151.22%3,127,500
Aug 13, 202514.2014.2113.7813.9813.98-1.55%5,535,200
Aug 12, 202513.9914.3913.7514.2014.204.18%8,857,800
Aug 11, 202513.8013.9013.4713.6313.63-0.24%4,665,200
Aug 8, 202513.8314.1613.6413.6613.66-1.14%5,308,800
Aug 7, 202513.7513.9413.7013.8213.820.53%4,165,200
Aug 6, 202513.1113.7513.0613.7513.754.88%5,302,800
Aug 5, 202512.9913.1312.8713.1113.110.77%5,130,600
Aug 4, 202513.1413.3912.8313.0113.01-0.50%2,960,100
Aug 1, 202513.1313.4813.0513.0713.070.58%6,158,100
Jul 31, 202512.8813.0612.6613.0013.00-1.31%4,402,800
Jul 30, 202512.8213.2012.8213.1713.171.62%3,031,797
Jul 29, 202512.6712.9812.5512.9612.963.10%4,842,897
Jul 28, 202512.8212.9312.5312.5712.57-1.54%6,441,597
Jul 25, 202512.7312.8912.7312.7712.770.29%2,218,197
Jul 24, 202513.1313.1312.7212.7312.73-3.32%6,319,197
Jul 23, 202513.0913.2913.0013.1713.170.77%3,936,897
Jul 22, 202513.4213.5413.0713.0713.07-2.61%4,526,997
Jul 21, 202513.4213.5813.4013.4213.42-0.02%5,071,497
Jul 18, 202513.7213.8213.4113.4213.42-2.82%4,276,497