Skip to main content
Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.78
-0.62 (-4.03%)
At close: Mar 5, 2026

Direcional Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.4316.1515.3415.4015.401.12%10,158,700
Mar 3, 202615.3715.4714.8215.2315.23-4.81%8,069,500
Mar 2, 202615.9716.2215.7416.0016.00-1.96%6,345,000
Feb 27, 202616.4916.5416.0516.3216.32-1.69%5,091,700
Feb 26, 202616.2216.6016.1516.6016.602.79%6,119,000
Feb 25, 202616.6316.6515.9916.1516.15-2.06%6,971,000
Feb 24, 202616.6016.8816.4916.4916.49-0.54%4,895,900
Feb 23, 202616.8816.9016.4316.5816.58-1.78%3,324,300
Feb 20, 202616.6616.9416.4816.8816.880.66%4,278,600
Feb 19, 202616.6416.8516.5016.7716.771.08%4,458,200
Feb 18, 202616.2516.6816.2516.5916.592.47%6,814,800
Feb 13, 202615.6816.2815.5516.1916.192.15%4,064,200
Feb 12, 202615.7216.0515.6815.8515.850.19%4,760,500
Feb 11, 202616.0116.0115.5215.8215.82-0.38%7,749,800
Feb 10, 202615.8116.0015.6515.8815.880.44%5,036,700
Feb 9, 202615.9215.9615.4215.8115.81-9,047,400
Feb 6, 202614.8215.8414.6815.8115.816.90%16,581,700
Feb 5, 202614.4515.0214.4514.7914.792.42%5,721,800
Feb 4, 202614.6915.0014.1614.4414.44-2.37%8,783,800
Feb 3, 202614.9215.4314.7114.7914.79-0.54%12,841,700
Feb 2, 202613.9514.8813.9514.8714.876.59%10,923,000
Jan 30, 202613.8814.0513.8113.9513.950.50%7,798,200
Jan 29, 202614.2714.3613.7013.8813.88-2.32%8,087,100
Jan 28, 202613.9914.2313.9514.2114.211.79%7,380,800
Jan 27, 202613.9014.1013.7513.9613.962.20%9,726,700
Jan 26, 202613.7813.8913.4013.6613.66-0.87%8,250,700
Jan 23, 202613.7814.0013.6113.7813.780.36%5,763,300
Jan 22, 202613.4513.9813.4313.7313.732.01%7,220,200
Jan 21, 202613.2113.5513.1213.4613.463.14%6,642,600
Jan 20, 202613.1013.2012.8713.0513.05-0.15%7,394,200
Jan 19, 202612.7813.1612.7213.0713.072.67%7,027,300
Jan 16, 202613.4713.4712.5212.7312.73-5.70%19,211,400
Jan 15, 202613.5013.6513.4213.5013.500.82%5,146,300
Jan 14, 202613.5013.5513.2013.3913.390.30%9,495,200
Jan 13, 202613.5013.6313.1713.3513.35-1.69%6,799,500
Jan 12, 202613.9613.9613.5013.5813.58-2.44%4,673,000
Jan 9, 202613.7814.3013.6813.9213.921.02%6,143,700
Jan 8, 202613.7013.8913.6413.7813.780.95%5,242,600
Jan 7, 202614.0514.0613.5513.6513.65-2.99%17,733,700
Jan 6, 202614.4514.7514.0514.0714.07-1.81%5,661,300
Jan 5, 202613.5614.4013.5214.3314.335.14%9,439,300
Jan 2, 202614.1514.2313.5213.6313.63-3.47%10,709,100
Dec 30, 202513.8814.2713.8414.1214.122.10%8,914,300
Dec 29, 202514.0014.0113.6713.8313.83-1.43%7,662,300
Dec 26, 202513.9414.0713.7714.0314.030.14%3,659,600
Dec 23, 202513.5114.0113.4414.0114.014.71%8,781,900
Dec 22, 202513.7713.7913.2713.3813.38-3.25%9,747,500
Dec 19, 202513.8714.1513.7013.8313.83-0.29%9,486,800
Dec 18, 202514.2914.3513.8113.8713.87-3.48%11,530,500
Dec 17, 202514.8314.8314.0814.3714.37-13.22%14,274,900
Dec 16, 202517.4917.4916.5616.5615.02-5.43%28,393,200
Dec 15, 202517.9217.9617.5017.5115.88-0.57%6,191,100
Dec 12, 202517.4817.7617.0517.6115.970.92%8,512,400
Dec 11, 202517.7817.8017.3717.4515.830.06%14,216,300
Dec 10, 202517.2917.5617.0817.4415.821.40%9,882,000
Dec 9, 202517.0317.3616.6017.2015.60-0.06%7,649,800
Dec 8, 202517.4517.5416.9717.2115.610.58%11,764,900
Dec 5, 202518.7019.0416.9517.1115.52-8.50%14,450,000
Dec 4, 202518.1918.7018.0018.7016.963.54%4,254,100
Dec 3, 202518.6918.7418.0018.0616.38-2.80%3,887,200
Dec 2, 202518.4818.7218.3618.5816.850.98%6,169,400
Dec 1, 202518.6018.6018.1018.4016.69-0.59%5,071,400
Nov 28, 202518.3418.6618.2618.5116.790.98%6,404,700
Nov 27, 202518.3618.4718.2918.3316.63-0.16%1,873,600
Nov 26, 202518.4618.5718.2818.3616.650.22%3,953,900
Nov 25, 202518.4218.5918.2318.3216.62-0.33%4,892,800
Nov 24, 202518.2618.5918.1418.3816.670.71%3,826,300
Nov 21, 202518.3018.4317.9318.2516.55-0.82%3,226,000
Nov 19, 202518.5918.5918.3918.4016.69-1.13%2,037,000
Nov 18, 202518.3118.6818.2718.6116.880.87%5,524,500
Nov 17, 202518.6518.7518.3418.4516.74-1.07%9,482,600
Nov 14, 202518.1318.7917.9618.6516.923.10%4,055,700
Nov 13, 202517.8518.1217.5018.0916.410.72%7,490,300
Nov 12, 202517.7618.0217.6717.9616.291.47%6,019,100
Nov 11, 202517.6518.0417.6217.7016.060.85%4,828,700
Nov 10, 202517.5017.6117.3817.5515.920.63%4,887,100
Nov 7, 202517.2617.4417.1517.4415.821.10%4,307,300
Nov 6, 202517.1317.2516.9517.2515.651.05%3,335,300
Nov 5, 202517.1017.3916.9917.0715.48-0.06%4,855,500
Nov 4, 202516.8017.0916.7417.0815.491.07%3,079,800
Nov 3, 202517.1317.2016.8416.9015.33-0.47%5,090,900
Oct 31, 202516.7117.1016.6416.9815.401.74%6,258,800
Oct 30, 202516.3016.7016.3016.6915.141.21%3,009,100
Oct 29, 202516.1216.5516.1216.4914.962.23%4,589,000
Oct 28, 202516.2216.2215.8916.1314.63-0.31%3,638,200
Oct 27, 202516.2816.4216.0016.1814.680.19%4,245,800
Oct 24, 202516.1516.2015.8816.1514.650.81%3,381,600
Oct 23, 202515.8216.1315.8216.0214.531.33%3,586,000
Oct 22, 202515.7215.8215.5715.8114.341.02%1,986,200
Oct 21, 202515.5915.7615.2215.6514.200.38%3,400,200
Oct 20, 202514.9015.6714.9015.5914.144.14%6,254,000
Oct 17, 202514.7115.0314.6514.9713.580.81%4,213,600
Oct 16, 202514.7214.9114.6014.8513.47-0.40%2,781,200
Oct 15, 202514.5514.9514.3914.9113.521.57%6,152,400
Oct 14, 202514.6914.7014.4514.6813.32-0.14%4,404,100
Oct 13, 202514.7014.9914.5614.7013.330.27%5,647,200
Oct 10, 202515.1115.1114.1014.6613.30-1.81%11,980,300
Oct 9, 202515.2515.3114.6414.9313.54-2.23%7,046,600
Oct 8, 202515.3015.3715.0415.2713.850.66%5,748,800
Oct 7, 202515.6415.6614.7915.1713.76-3.74%6,176,500