Direcional Engenharia S.A. DIRR3
BMFBOVESPA · Brezilya · Finans
BRL 10,07-0,04 (-%0,40)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |