Skip to main content
Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.01
-0.08 (-0.61%)
Apr 28, 2026, 5:07 PM GMT-3

Direcional Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9512.9612.7612.82--2.06%438,200
Apr 27, 202613.6713.7912.8513.0913.09-4.45%12,055,600
Apr 24, 202613.9713.9713.5913.7013.70-1.23%5,775,700
Apr 23, 202614.4814.5113.8013.8713.87-3.88%8,769,800
Apr 22, 202614.8014.8614.4214.4314.43-3.15%5,995,600
Apr 20, 202614.9115.0214.7714.9014.90-0.07%4,171,300
Apr 17, 202614.6115.1214.6114.9114.914.48%8,593,700
Apr 16, 202614.4714.5014.0914.2714.27-0.70%5,194,700
Apr 15, 202614.6914.8114.2714.3714.37-2.31%5,676,400
Apr 14, 202614.3414.8514.3014.7114.713.08%6,855,000
Apr 13, 202614.2214.4214.0214.2714.27-0.42%6,042,300
Apr 10, 202614.3014.6213.9914.3314.330.77%10,690,800
Apr 9, 202613.8314.3813.7214.2214.222.89%6,918,700
Apr 8, 202614.0014.1413.7213.8213.827.88%8,877,500
Apr 7, 202613.3013.3612.7012.8112.81-4.26%9,770,000
Apr 6, 202613.4513.4913.1213.3813.380.07%7,534,700
Apr 2, 202613.0313.4212.9513.3713.37-1.55%7,552,400
Apr 1, 202613.3913.7113.3213.5813.582.11%14,133,000
Mar 31, 202613.1813.3312.7513.3013.303.02%12,770,400
Mar 30, 202613.1513.1812.7512.9112.91-0.46%7,679,100
Mar 27, 202613.2813.3012.8212.9712.97-2.55%7,408,000
Mar 26, 202613.8713.8713.2513.3113.31-5.74%10,107,200
Mar 25, 202614.1514.4514.0514.1214.120.93%8,312,000
Mar 24, 202614.0014.0513.7213.9913.99-0.71%6,083,900
Mar 23, 202613.7514.2613.5914.0914.095.07%3,708,300
Mar 20, 202613.8213.8313.3013.4113.41-3.46%14,887,400
Mar 19, 202613.5714.0513.4113.8913.89-0.07%6,836,500
Mar 18, 202613.8014.2413.7713.9013.90-0.22%6,368,700
Mar 17, 202614.0014.3413.8513.9313.93-0.43%7,086,500
Mar 16, 202613.8314.0913.5913.9913.993.55%6,345,100
Mar 13, 202614.1314.2113.4613.5113.51-3.29%11,280,800
Mar 12, 202614.4714.6113.8913.9713.97-5.29%10,437,000
Mar 11, 202614.4614.8914.3214.7514.751.58%7,752,400
Mar 10, 202615.2115.2114.2114.5214.52-3.84%17,010,100
Mar 9, 202614.9315.2714.7115.1015.100.53%6,674,500
Mar 6, 202614.7115.0314.5315.0215.021.62%5,338,200
Mar 5, 202615.3115.4814.7814.7814.78-4.03%5,455,900
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