São Paulo - Delayed Quote
BRL
Direcional Engenharia S.A. (DIRR3.SA)
8.79
+0.43
(+5.14%)
At close: 6:05:54 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.37
8.83
8.21
8.79
8.79
10,881,900
Nov 5, 2026
8.43
8.61
8.26
8.36
8.36
18,858,200
Nov 4, 2026
8.19
8.55
8.13
8.43
8.43
21,284,300
Nov 3, 2026
7.95
8.06
7.79
8.02
8.02
20,107,700
Oct 30, 2026
8.08
8.15
7.87
8.06
8.06
22,900,000
Oct 29, 2026
8.76
8.77
8.15
8.23
8.23
22,465,300
Oct 28, 2026
9.30
9.30
8.51
8.77
8.77
27,146,300
Oct 27, 2026
9.17
9.52
8.99
9.25
9.25
27,407,500
Oct 26, 2026
9.17
9.17
8.36
8.78
8.78
24,168,500
Oct 23, 2026
11.40
11.69
11.22
11.56
11.56
13,681,500
Oct 22, 2026
11.30
11.58
11.15
11.32
11.32
12,306,100
Oct 21, 2026
11.50
11.69
11.35
11.46
11.46
10,688,200
Oct 20, 2026
11.07
11.42
10.86
11.42
11.42
12,283,300
Oct 19, 2026
10.70
11.00
10.41
10.80
10.80
21,311,500
Oct 16, 2026
10.71
10.93
10.38
10.50
10.50
15,146,600
Oct 15, 2026
11.20
11.30
10.56
10.58
10.58
37,616,100
Oct 14, 2026
11.67
11.71
11.41
11.66
11.66
12,461,100
Oct 13, 2026
12.25
12.25
11.80
11.93
11.93
12,886,900
Oct 9, 2026
11.69
12.36
11.69
12.30
12.30
14,577,400
Oct 8, 2026
11.61
11.96
11.53
11.56
11.56
12,969,000
Oct 7, 2026
11.37
11.75
11.26
11.65
11.65
12,636,100
Oct 6, 2026
11.53
11.90
11.37
11.37
11.37
13,403,100
Oct 5, 2026
11.36
12.24
11.26
11.35
11.35
27,120,500
Oct 2, 2026
10.30
10.51
9.96
10.51
10.51
14,667,900
Oct 1, 2026
10.11
10.30
9.94
10.03
10.03
12,048,600
Sep 30, 2026
10.28
10.38
9.77
10.11
10.11
16,284,000
Sep 29, 2026
9.69
10.22
9.56
10.16
10.16
12,975,000
Sep 28, 2026
9.77
9.77
9.59
9.70
9.70
7,702,700
Sep 25, 2026
9.83
10.00
9.79
9.80
9.80
8,044,300
Sep 24, 2026
9.91
10.12
9.76
9.86
9.86
9,188,400
Sep 23, 2026
10.08
10.27
9.76
9.88
9.88
15,190,900
Sep 22, 2026
10.17
10.23
9.91
10.23
10.23
17,969,200
Sep 21, 2026
10.06
10.20
9.99
10.18
10.18
12,789,900
Sep 18, 2026
10.01
10.07
9.67
10.05
10.05
16,618,700
Sep 17, 2026
10.21
10.22
9.76
10.07
10.07
14,719,600
Sep 16, 2026
10.26
10.43
10.03
10.08
10.08
14,422,400
Sep 15, 2026
10.18
10.35
10.10
10.27
10.27
12,554,800
Sep 14, 2026
10.20
10.31
10.03
10.13
10.13
10,641,900
Sep 11, 2026
10.95
11.00
10.47
10.47
10.47
8,266,100
Sep 10, 2026
10.87
11.13
10.61
10.94
10.94
11,840,600
Sep 9, 2026
11.30
11.30
10.90
10.93
10.93
9,907,400
Sep 8, 2026
11.69
11.74
11.43
11.43
11.43
6,866,900
Sep 4, 2026
11.36
11.52
11.26
11.46
11.46
8,413,600
Sep 3, 2026
11.71
11.88
11.42
11.47
11.47
10,547,900
Sep 2, 2026
11.21
11.79
11.11
11.46
11.46
11,729,700
Sep 1, 2026
11.13
11.42
11.05
11.10
11.10
9,038,400
Aug 31, 2026
11.00
11.27
10.89
11.12
11.12
8,278,400
Aug 28, 2026
11.05
11.18
10.55
10.87
10.87
9,009,500
Aug 27, 2026
10.91
11.08
10.83
10.97
10.97
8,648,700
Aug 26, 2026
11.36
11.48
10.95
11.01
11.01
8,977,500
Aug 25, 2026
10.72
11.40
10.69
11.29
11.29
10,934,400
Aug 24, 2026
10.37
10.76
10.29
10.64
10.64
5,350,100
Aug 21, 2026
10.49
10.61
10.29
10.48
10.48
20,442,800
Aug 20, 2026
10.40
10.62
10.30
10.41
10.41
8,475,500
Aug 19, 2026
10.52
10.65
10.40
10.51
10.51
6,131,900
Aug 18, 2026
10.66
10.67
10.29
10.30
10.30
6,165,100
Aug 17, 2026
10.45
10.72
10.35
10.68
10.68
5,056,600
Aug 14, 2026
10.51
10.55
10.19
10.45
10.45
8,468,900
Aug 13, 2026
10.47
10.73
10.45
10.59
10.59
10,305,300
Aug 12, 2026
11.03
11.07
10.18
10.49
10.49
19,309,200
Aug 11, 2026
11.32
11.42
10.94
11.01
11.01
6,579,600
Aug 10, 2026
11.55
11.61
11.21
11.32
11.32
8,338,000
Aug 7, 2026
11.79
11.83
11.39
11.58
11.58
7,415,800
Aug 6, 2026
11.67
11.81
11.59
11.75
11.75
6,797,000
Aug 5, 2026
11.84
12.27
11.72
11.81
11.81
8,244,300
Aug 4, 2026
11.98
11.99
11.58
11.69
11.69
6,094,600
Aug 3, 2026
11.44
11.77
11.42
11.75
11.75
7,399,600
Jul 31, 2026
11.50
11.58
11.30
11.35
11.35
3,732,900
Jul 30, 2026
11.15
11.49
11.10
11.46
11.46
9,780,900
Jul 29, 2026
11.63
11.65
11.05
11.09
11.09
7,474,700
Jul 28, 2026
12.22
12.36
11.61
11.64
11.64
8,865,100
Jul 27, 2026
11.63
11.94
11.57
11.84
11.84
6,573,500
Jul 24, 2026
11.50
11.61
11.39
11.45
11.45
5,136,300
Jul 23, 2026
11.54
11.69
11.43
11.63
11.63
4,081,800
Jul 22, 2026
11.57
11.80
11.41
11.70
11.70
6,847,800
Jul 21, 2026
11.79
11.88
11.44
11.53
11.53
8,143,500
Jul 20, 2026
12.07
12.14
11.82
11.82
11.82
7,380,100
Jul 17, 2026
12.38
12.38
12.00
12.04
12.04
7,403,300
Jul 16, 2026
12.63
12.63
12.34
12.38
12.38
7,817,500
Jul 15, 2026
12.95
12.97
12.62
12.67
12.67
6,065,100
Jul 14, 2026
12.92
13.15
12.52
12.99
12.99
13,330,400
Jul 13, 2026
13.17
13.28
12.74
12.83
12.83
7,385,800
Jul 10, 2026
13.24
13.42
13.04
13.28
13.28
10,486,000
Jul 9, 2026
12.67
12.92
12.32
12.69
12.69
18,877,300
Jul 8, 2026
13.31
13.31
12.52
12.58
12.58
12,848,800
Jul 7, 2026
13.95
13.97
13.36
13.41
13.41
6,006,200
Jul 6, 2026
14.14
14.26
13.83
13.88
13.88
3,967,000
Jul 3, 2026
14.05
14.42
13.96
14.28
14.28
3,601,800
Jul 2, 2026
14.05
14.17
13.81
13.94
13.94
3,109,200
Jul 1, 2026
13.71
13.97
13.63
13.87
13.87
5,490,000
Jun 30, 2026
14.00
14.02
13.68
13.92
13.92
7,902,300
Jun 29, 2026
14.13
14.25
13.99
14.17
14.17
3,009,200
Jun 26, 2026
13.78
14.32
13.73
14.20
14.20
6,243,300
Jun 25, 2026
13.91
14.19
13.70
13.83
13.83
8,511,000
Jun 24, 2026
13.66
14.04
13.61
13.87
13.87
5,767,900
Jun 23, 2026
13.60
13.91
13.46
13.80
13.80
4,852,800
Jun 22, 2026
13.59
13.88
13.44
13.73
13.73
14,222,000
Jun 19, 2026
13.41
13.74
13.32
13.59
13.59
5,999,900
Jun 18, 2026
13.19
13.70
13.19
13.45
13.45
9,123,500
Jun 17, 2026
13.51
13.65
13.08
13.18
13.18
6,583,200
Jun 16, 2026
13.49
13.57
13.25
13.44
13.44
4,353,500
Jun 15, 2026
13.84
14.06
13.38
13.54
13.54
8,657,400
Jun 12, 2026
13.24
13.96
13.24
13.44
13.44
9,583,000
Jun 11, 2026
12.84
13.56
12.76
13.55
13.55
8,786,200
Jun 10, 2026
12.66
12.81
12.50
12.81
12.81
7,337,300
Jun 9, 2026
12.96
13.00
12.63
12.85
12.85
9,163,100
Jun 8, 2026
12.26
12.39
12.18
12.30
12.30
3,762,300
Jun 5, 2026
12.45
12.52
12.27
12.35
12.35
4,576,800
Jun 3, 2026
13.20
13.20
12.37
12.43
12.43
8,489,100
Jun 2, 2026
13.48
13.64
13.34
13.35
13.35
5,469,900
Jun 1, 2026
13.40
13.50
13.13
13.37
13.37
9,716,900
May 29, 2026
13.43
13.53
13.20
13.40
13.40
4,667,400
May 28, 2026
13.41
13.66
13.13
13.37
13.37
7,444,600
May 27, 2026
13.64
13.75
13.27
13.32
13.32
7,013,100
May 26, 2026
13.51
13.58
13.28
13.40
13.40
3,752,900
May 25, 2026
13.08
13.60
13.02
13.56
13.56
4,161,200
May 22, 2026
13.15
13.16
12.71
12.82
12.82
6,219,500
May 21, 2026
13.21
13.38
13.01
13.12
13.12
5,725,100
May 20, 2026
12.57
13.47
12.54
13.34
13.34
6,884,800
May 19, 2026
12.50
12.68
12.15
12.48
12.48
4,512,200
May 18, 2026
13.01
13.02
12.57
12.64
12.64
4,082,800
May 15, 2026
13.13
13.24
12.92
12.98
12.98
7,669,400
May 14, 2026
13.25
13.63
13.25
13.46
13.46
7,260,800
May 13, 2026
13.17
13.62
12.85
13.09
13.09
17,905,300
May 12, 2026
13.01
13.47
12.84
13.30
13.30
13,953,400
May 11, 2026
13.11
13.32
12.74
12.85
12.85
7,882,800
May 8, 2026
13.27
13.56
13.21
13.21
13.21
6,834,500
May 7, 2026
13.53
13.58
13.04
13.16
13.16
4,915,800
May 6, 2026
13.40
13.57
13.25
13.55
13.55
10,605,300
May 5, 2026
12.71
13.15
12.63
12.93
12.93
9,325,800
May 4, 2026
12.88
12.97
12.52
12.76
12.76
5,514,500
Apr 30, 2026
13.01
13.01
12.70
12.85
12.85
5,086,300
Apr 29, 2026
12.86
13.03
12.68
12.76
12.76
6,662,000
Apr 28, 2026
12.95
13.15
12.74
13.01
13.01
10,352,000
Apr 27, 2026
13.67
13.79
12.85
13.09
13.09
12,067,900
Apr 24, 2026
13.97
13.97
13.59
13.70
13.70
5,778,300
Apr 23, 2026
14.48
14.51
13.80
13.87
13.87
8,807,500
Apr 22, 2026
14.80
14.86
14.42
14.43
14.43
6,014,300
Apr 20, 2026
14.91
15.02
14.77
14.90
14.90
4,172,200
Apr 17, 2026
14.61
15.12
14.61
14.91
14.91
8,605,800
Apr 16, 2026
14.47
14.50
14.09
14.27
14.27
5,211,400
Apr 15, 2026
14.69
14.81
14.27
14.37
14.37
5,684,700
Apr 14, 2026
14.34
14.85
14.30
14.71
14.71
6,855,000
Apr 13, 2026
14.22
14.42
14.02
14.27
14.27
6,048,200
Apr 10, 2026
14.30
14.62
13.99
14.33
14.33
10,692,200
Apr 9, 2026
13.83
14.38
13.72
14.22
14.22
6,931,900
Apr 8, 2026
14.00
14.14
13.72
13.82
13.82
8,896,300
Apr 7, 2026
13.30
13.36
12.70
12.81
12.81
9,814,500
Apr 6, 2026
13.45
13.49
13.12
13.38
13.38
7,546,600
Apr 2, 2026
13.03
13.42
12.96
13.37
13.37
7,552,900
Apr 1, 2026
13.39
13.71
13.32
13.58
13.58
14,142,400
Mar 31, 2026
13.18
13.33
12.75
13.30
13.30
12,781,200
Mar 30, 2026
13.15
13.18
12.75
12.91
12.91
7,685,900
Mar 27, 2026
13.28
13.30
12.82
12.97
12.97
7,420,500
Mar 26, 2026
13.87
13.87
13.25
13.31
13.31
10,122,800
Mar 25, 2026
14.15
14.45
14.05
14.12
14.12
8,316,100
Mar 24, 2026
14.00
14.05
13.72
13.99
13.99
6,114,000
Mar 23, 2026
13.75
14.25
13.59
14.09
14.09
3,712,600
Mar 20, 2026
13.82
13.83
13.30
13.41
13.41
14,893,200
Mar 19, 2026
13.57
14.04
13.41
13.89
13.89
6,839,600
Mar 18, 2026
13.80
14.23
13.77
13.90
13.90
6,404,700
Mar 17, 2026
14.00
14.34
13.85
13.93
13.93
7,089,200
Mar 16, 2026
13.83
14.09
13.59
13.99
13.99
6,368,700
Mar 13, 2026
14.13
14.21
13.46
13.51
13.51
11,302,900
Mar 12, 2026
14.47
14.61
13.89
13.97
13.97
10,437,000
Mar 11, 2026
14.46
14.89
14.32
14.75
14.75
7,752,400
Mar 10, 2026
15.21
15.21
14.21
14.52
14.52
17,062,000
Mar 9, 2026
14.93
15.25
14.71
15.10
15.10
6,680,800
Mar 6, 2026
14.71
15.03
14.53
15.02
15.02
5,338,200
Mar 5, 2026
15.31
15.48
14.78
14.78
14.78
5,455,900
Mar 4, 2026
15.43
16.15
15.34
15.40
15.40
10,158,700
Mar 3, 2026
15.37
15.47
14.82
15.23
15.23
8,069,500
Mar 2, 2026
15.97
16.22
15.74
16.00
16.00
6,345,000
Feb 27, 2026
16.49
16.54
16.05
16.32
16.32
5,094,000
Feb 26, 2026
16.22
16.60
16.15
16.60
16.60
6,119,000
Feb 25, 2026
16.63
16.65
15.99
16.15
16.15
6,971,000
Feb 24, 2026
16.60
16.88
16.49
16.49
16.49
4,895,900
Feb 23, 2026
16.88
16.90
16.43
16.58
16.58
3,324,300
Feb 20, 2026
16.66
16.94
16.48
16.88
16.88
4,283,600
Feb 19, 2026
16.64
16.85
16.50
16.77
16.77
4,458,200
Feb 18, 2026
16.25
16.68
16.25
16.59
16.59
6,814,800
Feb 13, 2026
15.68
16.28
15.55
16.19
16.19
4,066,200
Feb 12, 2026
15.72
16.05
15.68
15.85
15.85
4,760,500
Feb 11, 2026
16.01
16.01
15.52
15.82
15.82
7,749,800
Feb 10, 2026
15.81
16.00
15.65
15.88
15.88
5,036,700
Feb 9, 2026
15.92
15.96
15.42
15.81
15.81
9,047,400
Feb 6, 2026
14.82
15.84
14.68
15.81
15.81
16,590,700
Feb 5, 2026
14.45
15.02
14.45
14.79
14.79
5,721,800
Feb 4, 2026
14.69
15.00
14.16
14.44
14.44
8,783,800
Feb 3, 2026
14.92
15.43
14.71
14.79
14.79
12,841,700
Feb 2, 2026
13.95
14.88
13.95
14.87
14.87
10,923,000
Jan 30, 2026
13.88
14.05
13.81
13.95
13.95
7,798,200
Jan 29, 2026
14.27
14.36
13.71
13.88
13.88
8,087,100
Jan 28, 2026
13.99
14.23
13.95
14.21
14.21
7,380,800
Jan 27, 2026
13.90
14.10
13.75
13.96
13.96
9,726,700
Jan 26, 2026
13.78
13.89
13.40
13.66
13.66
8,250,700
Jan 23, 2026
13.78
13.99
13.61
13.78
13.78
5,764,200
Jan 22, 2026
13.45
13.98
13.43
13.73
13.73
7,220,200
Jan 21, 2026
13.21
13.55
13.12
13.46
13.46
6,642,600
Jan 20, 2026
13.10
13.19
12.87
13.05
13.05
7,394,200
Jan 19, 2026
12.78
13.16
12.72
13.07
13.07
7,027,300
Jan 16, 2026
13.47
13.47
12.52
12.73
12.73
19,221,800
Jan 15, 2026
13.50
13.65
13.42
13.50
13.50
5,146,300
Jan 14, 2026
13.50
13.55
13.20
13.39
13.39
9,495,200
Jan 13, 2026
13.50
13.63
13.17
13.35
13.35
6,799,500
Jan 12, 2026
13.96
13.96
13.50
13.58
13.58
4,673,000
Jan 9, 2026
13.78
14.30
13.68
13.92
13.92
6,143,700
Jan 8, 2026
13.70
13.89
13.64
13.78
13.78
5,242,600
Jan 7, 2026
14.05
14.06
13.55
13.65
13.65
17,733,700
Jan 6, 2026
14.45
14.75
14.05
14.07
14.07
5,661,300
Jan 5, 2026
13.56
14.40
13.52
14.33
14.33
9,439,300
Jan 2, 2026
14.15
14.23
13.52
13.63
13.63
10,710,200
Dec 30, 2025
13.88
14.27
13.84
14.12
14.12
8,914,300
Dec 29, 2025
14.00
14.01
13.67
13.83
13.83
7,662,300
Dec 26, 2025
13.94
14.07
13.77
14.03
14.03
3,659,600
Dec 23, 2025
13.51
14.01
13.44
14.01
14.01
8,781,900
Dec 22, 2025
13.77
13.79
13.27
13.38
13.38
9,747,500
Dec 19, 2025
13.87
14.15
13.70
13.83
13.83
9,489,700
Dec 18, 2025
14.29
14.35
13.81
13.87
13.87
11,530,500
Dec 17, 2025
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
14.83
14.83
14.08
14.37
14.37
14,274,900
Dec 16, 2025
17.49
17.49
16.56
16.56
15.01
28,393,200
Dec 15, 2025
17.92
17.96
17.50
17.51
15.87
6,191,100
Dec 12, 2025
17.48
17.76
17.05
17.61
15.96
8,513,200
Dec 11, 2025
17.78
17.80
17.37
17.45
15.82
14,216,300
Dec 10, 2025
17.29
17.56
17.08
17.44
15.81
9,882,000
Dec 9, 2025
17.03
17.36
16.60
17.20
15.59
7,649,800
Dec 8, 2025
17.45
17.54
16.97
17.21
15.60
11,764,900
Dec 5, 2025
18.70
19.04
16.95
17.11
15.51
14,450,000
Dec 4, 2025
18.19
18.70
18.00
18.70
16.95
4,254,100
Dec 3, 2025
18.69
18.74
18.00
18.06
16.37
3,887,200
Dec 2, 2025
18.48
18.72
18.36
18.58
16.84
6,169,400
Dec 1, 2025
18.60
18.60
18.10
18.40
16.68
5,071,400
Nov 28, 2025
18.34
18.66
18.26
18.51
16.78
6,407,500
Nov 27, 2025
18.36
18.47
18.29
18.33
16.61
1,873,600
Nov 26, 2025
18.46
18.57
18.28
18.36
16.64
3,953,900
Nov 25, 2025
18.42
18.59
18.23
18.32
16.61
4,892,800
Nov 24, 2025
18.26
18.59
18.14
18.38
16.66
3,826,300
Nov 21, 2025
18.30
18.43
17.93
18.25
16.54
3,226,300
Nov 19, 2025
18.59
18.59
18.39
18.40
16.68
2,037,000
Nov 18, 2025
18.31
18.68
18.27
18.61
16.87
5,524,500
Nov 17, 2025
18.65
18.75
18.34
18.45
16.72
9,482,600
Nov 14, 2025
18.13
18.79
17.96
18.65
16.90
4,056,000
Nov 13, 2025
17.85
18.11
17.50
18.09
16.40
7,490,300
Nov 12, 2025
17.76
18.02
17.67
17.96
16.28
6,019,100
Nov 11, 2025
17.65
18.04
17.62
17.70
16.04
4,828,700
Nov 10, 2025
17.50
17.61
17.38
17.55
15.91
4,887,100
Nov 7, 2025
17.26
17.44
17.15
17.44
15.81
4,307,500
Nov 6, 2025
17.13
17.25
16.95
17.25
15.64
3,335,300
