Direcional Engenharia SA (DIRR3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.65445026178 | 30.56 | 30.89 | 29 | 1209200 | 29.73654317 | CS |
| 4 | 0.17 | 0.563100364359 | 30.19 | 31.84 | 28.8 | 1844222 | 30.59990671 | CS |
| 12 | 0.44 | 1.47058823529 | 29.92 | 33.89 | 28.32 | 1921879 | 30.75632465 | CS |
| 26 | 4.48 | 17.3106646059 | 25.88 | 33.89 | 24.15 | 1898319 | 28.74112252 | CS |
| 52 | 10.74 | 54.7400611621 | 19.62 | 33.89 | 18.38 | 1867091 | 25.87060568 | CS |
| 156 | 19.54 | 180.591497227 | 10.82 | 33.89 | 9.05 | 2020966 | 18.55867852 | CS |
| 260 | 18.38 | 153.422370618 | 11.98 | 33.89 | 6.85 | 1810125 | 16.73882052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 30.36 | 0.48 | 1.61 | 29.89 | 30.37 | 29.47 | 1274100 |
| 1732051800 | 29.88 | 0.66 | 2.26 | 29.1 | 29.92 | 29 | 1117200 |
| 1731965340 | 29.22 | -0.78 | -2.60 | 30.17 | 30.33 | 29.15 | 1053400 |
| 1731619800 | 30 | -0.65 | -2.12 | 30.56 | 30.89 | 30 | 1457000 |
| 1731533400 | 30.65 | -0.1 | -0.33 | 30.95 | 31.35 | 30.57 | 1679900 |
| 1731446940 | 30.75 | 0.07 | 0.23 | 30.83 | 30.93 | 30.33 | 1965900 |
| 1731360540 | 30.68 | 0.2 | 0.66 | 30.48 | 31.04 | 30.1 | 1728700 |
| 1731101400 | 30.48 | 0.38 | 1.26 | 30.09 | 30.73 | 28.8 | 3242200 |
| 1731014940 | 30.1 | -0.31 | -1.02 | 30.6 | 31.3 | 29.93 | 2630100 |
| 1730928600 | 30.41 | -0.43 | -1.39 | 30.83 | 30.83 | 29.75 | 2873300 |
| 1730842200 | 30.84 | -0.15 | -0.48 | 31.05 | 31.1 | 30.48 | 1241200 |
| 1730755800 | 30.99 | 0.35 | 1.14 | 30.68 | 31.43 | 30.68 | 1461200 |
| 1730496600 | 30.64 | -0.5 | -1.61 | 31.45 | 31.84 | 30.49 | 3882700 |
| 1730410200 | 31.14 | -0.21 | -0.67 | 31.03 | 31.63 | 31.03 | 1612300 |
| 1730323800 | 31.35 | 0.13 | 0.42 | 31.25 | 31.63 | 31.02 | 1389000 |
| 1730237340 | 31.22 | 0.68 | 2.23 | 30.54 | 31.31 | 30.53 | 2232700 |
| 1730151000 | 30.54 | -0.33 | -1.07 | 30.89 | 31.05 | 30.33 | 1244600 |
| 1729891800 | 30.87 | 0.02 | 0.06 | 30.71 | 31.08 | 30.45 | 1042000 |
| 1729805400 | 30.85 | 0.66 | 2.19 | 30.19 | 30.91 | 29.76 | 1342600 |
| 1729719000 | 30.19 | 0.15 | 0.50 | 29.9 | 30.19 | 29.56 | 1308000 |
| 1729632600 | 30.04 | 0.02 | 0.07 | 29.98 | 30.24 | 29.75 | 3517000 |
| 1729546140 | 30.02 | 0.13 | 0.43 | 29.97 | 30.14 | 29.9 | 1804900 |
| 1729287000 | 29.89 | -0.29 | -0.96 | 30.2 | 30.33 | 29.67 | 1456900 |
| 1729200540 | 30.18 | -0.26 | -0.85 | 30.29 | 30.33 | 29.67 | 1557700 |
| 1729114140 | 30.44 | 0.54 | 1.81 | 30.2 | 30.55 | 29.74 | 1309800 |
| 1729027740 | 29.9 | 0.17 | 0.57 | 29.74 | 30.28 | 29.6 | 1431300 |
| 1728941340 | 29.73 | 0.68 | 2.34 | 29.07 | 30.2 | 28.91 | 1803800 |
| 1728682200 | 29.05 | -0.74 | -2.48 | 29.79 | 29.81 | 28.74 | 3514400 |
| 1728595740 | 29.79 | 0.12 | 0.40 | 29.94 | 29.94 | 29.5 | 1460900 |
| 1728509400 | 29.67 | -0.77 | -2.53 | 30.39 | 30.39 | 29.61 | 1144400 |
| 1728422940 | 30.44 | 0.47 | 1.57 | 29.82 | 30.68 | 29.52 | 1877600 |
| 1728336600 | 29.97 | -0.03 | -0.10 | 30.47 | 30.53 | 29.66 | 1024600 |
| 1728077400 | 30 | -0.11 | -0.37 | 30.06 | 30.42 | 29.72 | 1919300 |
| 1727991000 | 30.11 | -0.67 | -2.18 | 30.49 | 30.75 | 29.63 | 1712600 |
| 1727904540 | 30.78 | 0.42 | 1.38 | 30.47 | 31.13 | 30.47 | 2034400 |
| 1727818200 | 30.36 | 0.25 | 0.83 | 30.25 | 30.75 | 30.13 | 1766100 |
| 1727731800 | 30.11 | -0.42 | -1.38 | 30.85 | 30.88 | 29.96 | 1975300 |
| 1727472600 | 30.53 | -0.57 | -1.83 | 31.13 | 31.22 | 30.5 | 1482600 |
| 1727386140 | 31.1 | -0.35 | -1.11 | 31.55 | 31.85 | 30.84 | 2071100 |
| 1727299740 | 31.45 | 0 | 0.00 | 31.49 | 31.71 | 31.09 | 2668300 |
| 1727213400 | 31.45 | 0.24 | 0.77 | 31.88 | 31.9 | 31.13 | 1793600 |
| 1727127000 | 31.21 | -0.79 | -2.47 | 31.86 | 32.14 | 30.63 | 2476900 |
| 1726867800 | 32 | -0.19 | -0.59 | 32.45 | 32.56 | 31.43 | 2855900 |
| 1726781400 | 32.189999 | -0.51 | -1.56 | 32.83 | 32.939999 | 32.15 | 1262500 |
| 1726695000 | 32.7 | -0.46 | -1.39 | 32.71 | 33.2 | 32.6 | 3174500 |
| 1726608600 | 33.159999 | -0.12 | -0.36 | 33.34 | 33.89 | 33.03 | 2674500 |
| 1726522200 | 33.28 | -0.12 | -0.36 | 33.56 | 33.57 | 33.08 | 1823600 |
| 1726263000 | 33.4 | 1.02 | 3.15 | 32.49 | 33.58 | 32.409999 | 2756000 |
| 1726176540 | 32.38 | 0.54 | 1.70 | 31.98 | 32.479999 | 31.72 | 2099100 |
| 1726090140 | 31.84 | 0.34 | 1.08 | 31.7 | 31.98 | 31.45 | 1939400 |
| 1726003740 | 31.5 | 0.28 | 0.90 | 31.26 | 31.57 | 30.96 | 862900 |
| 1725917400 | 31.22 | 0.22 | 0.71 | 31.09 | 31.3 | 30.77 | 1150600 |
| 1725658200 | 31 | 0.3 | 0.98 | 30.85 | 31.26 | 30.38 | 2691800 |
| 1725571800 | 30.7 | -0.07 | -0.23 | 30.85 | 31 | 30.45 | 1782500 |
| 1725485400 | 30.77 | 0.67 | 2.23 | 30.05 | 31.35 | 29.92 | 2029600 |
| 1725399000 | 30.1 | 0.5 | 1.69 | 29.61 | 30.34 | 29.53 | 1839700 |
| 1725312600 | 29.6 | 0.83 | 2.88 | 28.93 | 29.61 | 28.77 | 1434000 |
| 1725053400 | 28.77 | -0.38 | -1.30 | 29.02 | 29.38 | 28.32 | 3130900 |
| 1724967000 | 29.15 | -0.73 | -2.44 | 29.92 | 30.17 | 28.9 | 1654000 |
| 1724880600 | 29.88 | 0.88 | 3.03 | 28.94 | 29.88 | 28.73 | 2136200 |
| 1724794140 | 29 | 0.32 | 1.12 | 28.9 | 29.12 | 28.47 | 1043000 |
| 1724707740 | 28.68 | -0.3 | -1.04 | 29 | 29.25 | 28.35 | 1038500 |
| 1724448600 | 28.98 | 1.09 | 3.91 | 28.45 | 29.3 | 28.29 | 1098300 |
| 1724362140 | 27.89 | -1.23 | -4.22 | 29.32 | 29.32 | 27.83 | 1813000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
