Direcional Engenharia S.A. DIRR3
BMFBOVESPA · Brazil · Finance
BRL 9.99-0.12 (-1.19%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.01 | -0.99% | BRL 10.11 | BRL 10.31 | BRL 9.94 | 10.30M |
| 2026-09-30 | BRL 10.11 | -0.49% | BRL 10.28 | BRL 10.38 | BRL 9.77 | 16.28M |
| 2026-09-29 | BRL 10.16 | +4.74% | BRL 9.69 | BRL 10.22 | BRL 9.56 | 12.98M |
| 2026-09-28 | BRL 9.70 | -1.02% | BRL 9.77 | BRL 9.77 | BRL 9.59 | 7.70M |
| 2026-09-25 | BRL 9.80 | -0.61% | BRL 9.83 | BRL 10.00 | BRL 9.79 | 8.04M |
| 2026-09-24 | BRL 9.86 | -0.20% | BRL 9.91 | BRL 10.12 | BRL 9.76 | 9.19M |
| 2026-09-23 | BRL 9.88 | -3.42% | BRL 10.08 | BRL 10.27 | BRL 9.76 | 15.19M |
| 2026-09-22 | BRL 10.23 | +0.49% | BRL 10.17 | BRL 10.23 | BRL 9.91 | 17.97M |
| 2026-09-21 | BRL 10.18 | +1.29% | BRL 10.06 | BRL 10.20 | BRL 9.99 | 12.79M |
| 2026-09-18 | BRL 10.05 | -0.20% | BRL 10.01 | BRL 10.07 | BRL 9.67 | 16.62M |
| 2026-09-17 | BRL 10.07 | -0.10% | BRL 10.21 | BRL 10.22 | BRL 9.76 | 14.72M |
| 2026-09-16 | BRL 10.08 | -1.85% | BRL 10.26 | BRL 10.43 | BRL 10.03 | 14.42M |
| 2026-09-15 | BRL 10.27 | +1.38% | BRL 10.18 | BRL 10.35 | BRL 10.10 | 12.55M |
| 2026-09-14 | BRL 10.13 | -3.25% | BRL 10.20 | BRL 10.31 | BRL 10.03 | 10.64M |
| 2026-09-11 | BRL 10.47 | -4.30% | BRL 10.95 | BRL 11.00 | BRL 10.47 | 8.27M |
| 2026-09-10 | BRL 10.94 | +0.09% | BRL 10.87 | BRL 11.13 | BRL 10.61 | 11.84M |
| 2026-09-09 | BRL 10.93 | -4.37% | BRL 11.30 | BRL 11.30 | BRL 10.90 | 9.91M |
| 2026-09-08 | BRL 11.43 | -0.26% | BRL 11.69 | BRL 11.74 | BRL 11.43 | 6.87M |
| 2026-09-04 | BRL 11.46 | -0.09% | BRL 11.36 | BRL 11.52 | BRL 11.26 | 8.41M |
| 2026-09-03 | BRL 11.47 | +0.09% | BRL 11.71 | BRL 11.88 | BRL 11.42 | 10.55M |
| 2026-09-02 | BRL 11.46 | +3.24% | BRL 11.21 | BRL 11.79 | BRL 11.11 | 11.73M |
| 2026-09-01 | BRL 11.10 | -0.18% | BRL 11.13 | BRL 11.42 | BRL 11.05 | 9.04M |
| 2026-08-31 | BRL 11.12 | +2.30% | BRL 11.00 | BRL 11.27 | BRL 10.89 | 8.28M |
| 2026-08-28 | BRL 10.87 | -0.91% | BRL 11.05 | BRL 11.18 | BRL 10.55 | 9.01M |
| 2026-08-27 | BRL 10.97 | -0.36% | BRL 10.91 | BRL 11.08 | BRL 10.83 | 8.65M |
| 2026-08-26 | BRL 11.01 | -2.48% | BRL 11.36 | BRL 11.48 | BRL 10.95 | 8.98M |
| 2026-08-25 | BRL 11.29 | +6.11% | BRL 10.72 | BRL 11.40 | BRL 10.69 | 10.93M |
| 2026-08-24 | BRL 10.64 | +1.53% | BRL 10.37 | BRL 10.76 | BRL 10.29 | 5.35M |
| 2026-08-21 | BRL 10.48 | +0.67% | BRL 10.49 | BRL 10.61 | BRL 10.29 | 20.44M |
| 2026-08-20 | BRL 10.41 | -0.95% | BRL 10.40 | BRL 10.62 | BRL 10.30 | 8.48M |
| 2026-08-19 | BRL 10.51 | +2.04% | BRL 10.52 | BRL 10.65 | BRL 10.40 | 6.13M |
| 2026-08-18 | BRL 10.30 | -3.56% | BRL 10.66 | BRL 10.67 | BRL 10.29 | 6.17M |
| 2026-08-17 | BRL 10.68 | +2.20% | BRL 10.45 | BRL 10.72 | BRL 10.35 | 5.06M |
| 2026-08-14 | BRL 10.45 | -1.32% | BRL 10.51 | BRL 10.55 | BRL 10.19 | 8.47M |
| 2026-08-13 | BRL 10.59 | +0.95% | BRL 10.47 | BRL 10.73 | BRL 10.45 | 10.31M |
| 2026-08-12 | BRL 10.49 | -4.72% | BRL 11.03 | BRL 11.07 | BRL 10.18 | 19.31M |
| 2026-08-11 | BRL 11.01 | -4.92% | BRL 11.32 | BRL 11.42 | BRL 10.94 | 6.58M |
| 2026-08-07 | BRL 11.58 | -1.45% | BRL 11.79 | BRL 11.83 | BRL 11.39 | 7.42M |
| 2026-08-06 | BRL 11.75 | -0.51% | BRL 11.67 | BRL 11.81 | BRL 11.59 | 6.80M |
| 2026-08-05 | BRL 11.81 | +1.03% | BRL 11.84 | BRL 12.27 | BRL 11.72 | 8.24M |
| 2026-08-04 | BRL 11.69 | -0.51% | BRL 11.98 | BRL 11.99 | BRL 11.58 | 6.09M |
| 2026-08-03 | BRL 11.75 | +3.52% | BRL 11.44 | BRL 11.77 | BRL 11.42 | 7.40M |
| 2026-07-31 | BRL 11.35 | -0.96% | BRL 11.50 | BRL 11.58 | BRL 11.30 | 3.73M |
| 2026-07-30 | BRL 11.46 | +3.34% | BRL 11.15 | BRL 11.49 | BRL 11.10 | 9.78M |
| 2026-07-29 | BRL 11.09 | -4.73% | BRL 11.63 | BRL 11.65 | BRL 11.05 | 7.47M |
| 2026-07-28 | BRL 11.64 | -1.69% | BRL 12.22 | BRL 12.36 | BRL 11.61 | 8.87M |
| 2026-07-27 | BRL 11.84 | +3.41% | BRL 11.63 | BRL 11.94 | BRL 11.57 | 6.57M |
| 2026-07-24 | BRL 11.45 | -1.55% | BRL 11.50 | BRL 11.61 | BRL 11.39 | 5.14M |
| 2026-07-23 | BRL 11.63 | -0.60% | BRL 11.54 | BRL 11.69 | BRL 11.43 | 4.08M |
| 2026-07-22 | BRL 11.70 | +1.47% | BRL 11.57 | BRL 11.80 | BRL 11.41 | 6.85M |
| 2026-07-21 | BRL 11.53 | -2.45% | BRL 11.79 | BRL 11.88 | BRL 11.44 | 8.14M |
| 2026-07-20 | BRL 11.82 | -1.83% | BRL 12.07 | BRL 12.14 | BRL 11.82 | 7.38M |
| 2026-07-17 | BRL 12.04 | -2.75% | BRL 12.38 | BRL 12.38 | BRL 12.00 | 7.40M |
| 2026-07-16 | BRL 12.38 | -2.29% | BRL 12.63 | BRL 12.63 | BRL 12.34 | 7.82M |
| 2026-07-15 | BRL 12.67 | -2.46% | BRL 12.95 | BRL 12.97 | BRL 12.62 | 6.07M |
| 2026-07-14 | BRL 12.99 | +1.25% | BRL 12.92 | BRL 13.15 | BRL 12.52 | 13.33M |
| 2026-07-13 | BRL 12.83 | -3.39% | BRL 13.17 | BRL 13.28 | BRL 12.74 | 7.39M |
| 2026-07-10 | BRL 13.28 | +4.65% | BRL 13.24 | BRL 13.42 | BRL 13.04 | 10.49M |
| 2026-07-09 | BRL 12.69 | +0.87% | BRL 12.67 | BRL 12.92 | BRL 12.32 | 18.88M |
| 2026-07-08 | BRL 12.58 | -6.19% | BRL 13.31 | BRL 13.31 | BRL 12.52 | 12.85M |
| 2026-07-07 | BRL 13.41 | -3.39% | BRL 13.95 | BRL 13.97 | BRL 13.36 | 6.01M |
| 2026-07-06 | BRL 13.88 | -2.80% | BRL 14.14 | BRL 14.26 | BRL 13.83 | 3.97M |
| 2026-07-03 | BRL 14.28 | +2.44% | BRL 14.05 | BRL 14.42 | BRL 13.96 | 3.60M |
| 2026-07-02 | BRL 13.94 | +0.50% | BRL 14.05 | BRL 14.17 | BRL 13.81 | 3.11M |
| 2026-07-01 | BRL 13.87 | -0.36% | BRL 13.71 | BRL 13.97 | BRL 13.63 | 5.49M |
| 2026-06-30 | BRL 13.92 | -1.76% | BRL 14.00 | BRL 14.02 | BRL 13.68 | 7.90M |
| 2026-06-29 | BRL 14.17 | -0.21% | BRL 14.13 | BRL 14.25 | BRL 13.99 | 3.01M |
| 2026-06-26 | BRL 14.20 | +2.68% | BRL 13.78 | BRL 14.32 | BRL 13.73 | 6.24M |
| 2026-06-25 | BRL 13.83 | -0.29% | BRL 13.91 | BRL 14.19 | BRL 13.70 | 8.51M |
| 2026-06-24 | BRL 13.87 | +0.51% | BRL 13.66 | BRL 14.04 | BRL 13.61 | 5.77M |
| 2026-06-23 | BRL 13.80 | +0.51% | BRL 13.60 | BRL 13.91 | BRL 13.46 | 4.85M |
| 2026-06-22 | BRL 13.73 | +1.03% | BRL 13.59 | BRL 13.88 | BRL 13.44 | 14.22M |
| 2026-06-19 | BRL 13.59 | +1.04% | BRL 13.41 | BRL 13.74 | BRL 13.32 | 6.00M |
| 2026-06-18 | BRL 13.45 | +2.05% | BRL 13.19 | BRL 13.70 | BRL 13.19 | 9.12M |
| 2026-06-17 | BRL 13.18 | -1.93% | BRL 13.51 | BRL 13.65 | BRL 13.08 | 6.58M |
| 2026-06-16 | BRL 13.44 | -0.74% | BRL 13.49 | BRL 13.57 | BRL 13.25 | 4.35M |
| 2026-06-15 | BRL 13.54 | +0.74% | BRL 13.84 | BRL 14.06 | BRL 13.38 | 8.66M |
| 2026-06-12 | BRL 13.44 | -0.81% | BRL 13.24 | BRL 13.96 | BRL 13.24 | 9.58M |
| 2026-06-11 | BRL 13.55 | +5.78% | BRL 12.84 | BRL 13.56 | BRL 12.76 | 8.79M |
| 2026-06-10 | BRL 12.81 | -0.31% | BRL 12.66 | BRL 12.81 | BRL 12.50 | 7.34M |
| 2026-06-09 | BRL 12.85 | +4.47% | BRL 12.96 | BRL 13.00 | BRL 12.63 | 9.16M |
| 2026-06-08 | BRL 12.30 | -0.40% | BRL 12.26 | BRL 12.39 | BRL 12.18 | 3.76M |
| 2026-06-05 | BRL 12.35 | -0.64% | BRL 12.45 | BRL 12.52 | BRL 12.27 | 4.58M |
| 2026-06-03 | BRL 12.43 | -6.89% | BRL 13.20 | BRL 13.20 | BRL 12.37 | 8.49M |
| 2026-06-02 | BRL 13.35 | -0.15% | BRL 13.48 | BRL 13.64 | BRL 13.34 | 5.47M |
| 2026-06-01 | BRL 13.37 | -0.22% | BRL 13.40 | BRL 13.50 | BRL 13.13 | 9.72M |
| 2026-05-29 | BRL 13.40 | +0.22% | BRL 13.43 | BRL 13.53 | BRL 13.20 | 4.67M |
| 2026-05-28 | BRL 13.37 | +0.38% | BRL 13.41 | BRL 13.66 | BRL 13.13 | 7.44M |
| 2026-05-27 | BRL 13.32 | -0.60% | BRL 13.64 | BRL 13.75 | BRL 13.27 | 7.01M |
| 2026-05-26 | BRL 13.40 | -1.18% | BRL 13.51 | BRL 13.58 | BRL 13.28 | 3.75M |