Direcional Engenharia SA (DIRR3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.26536514823 | 27.66 | 28.4 | 27.4 | 2041340 | 27.9782583 | CS |
| 4 | 2.61 | 10.2755905512 | 25.4 | 29.28 | 24.79 | 2210090 | 27.17453423 | CS |
| 12 | 5.22 | 22.9047827995 | 22.79 | 29.28 | 22.39 | 2023959 | 25.8981955 | CS |
| 26 | 6.13 | 28.0164533821 | 21.88 | 29.28 | 20.93 | 1857021 | 24.72099248 | CS |
| 52 | 8.01 | 40.05 | 20 | 29.28 | 16.4 | 2008767 | 22.12093738 | CS |
| 156 | 14.45 | 106.563421829 | 13.56 | 29.28 | 9.05 | 2001824 | 16.71783272 | CS |
| 260 | 15.86 | 130.534979424 | 12.15 | 29.28 | 6.85 | 1727353 | 15.64555177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 28.01 | -0.11 | -0.39 | 28.12 | 28.12 | 27.54 | 3187600 |
| 1721251800 | 28.12 | 0.12 | 0.43 | 27.66 | 28.34 | 27.66 | 1328000 |
| 1721165340 | 28 | 0.28 | 1.01 | 27.82 | 28.07 | 27.51 | 1399600 |
| 1721079000 | 27.72 | -0.19 | -0.68 | 27.9 | 27.96 | 27.4 | 1090100 |
| 1720819800 | 27.91 | -0.17 | -0.61 | 28.4 | 28.4 | 27.51 | 3453900 |
| 1720733400 | 28.08 | 0.78 | 2.86 | 27.66 | 28.4 | 27.48 | 2935100 |
| 1720647000 | 27.3 | 0.54 | 2.02 | 26.96 | 27.47 | 26.88 | 2036700 |
| 1720560540 | 26.76 | 0.52 | 1.98 | 26.24 | 26.76 | 26.17 | 951600 |
| 1720474200 | 26.24 | -0.61 | -2.27 | 26.74 | 26.86 | 26.08 | 1451700 |
| 1720215000 | 26.85 | -2.03 | -7.03 | 26.83 | 27.28 | 26.61 | 2135000 |
| 1720128540 | 28.88 | 0.96 | 3.44 | 28.35 | 29.28 | 28.34 | 3138900 |
| 1720042200 | 27.92 | 0.44 | 1.60 | 27.5 | 28.1 | 27.5 | 3052100 |
| 1719955800 | 27.48 | 0.53 | 1.97 | 27.49 | 27.77 | 27.14 | 4158100 |
| 1719869400 | 26.95 | 0.36 | 1.35 | 26.72 | 27.24 | 26.27 | 3250600 |
| 1719610200 | 26.59 | -0.31 | -1.15 | 26.75 | 27.03 | 26.43 | 2180300 |
| 1719523800 | 26.9 | 0.21 | 0.79 | 26.89 | 27.06 | 26.55 | 2072700 |
| 1719437400 | 26.69 | 0.42 | 1.60 | 25.94 | 26.72 | 25.82 | 3141800 |
| 1719351000 | 26.27 | 0.59 | 2.30 | 25.52 | 26.27 | 25.52 | 1452700 |
| 1719264600 | 25.68 | 0.42 | 1.66 | 25.26 | 25.9 | 25.25 | 1722100 |
| 1719005400 | 25.26 | 0.38 | 1.53 | 25.06 | 25.35 | 24.79 | 1391900 |
| 1718918940 | 24.88 | -0.26 | -1.03 | 25.4 | 25.99 | 24.88 | 1858900 |
| 1718832540 | 25.14 | 0.05 | 0.20 | 24.84 | 25.37 | 24.62 | 3135600 |
| 1718746200 | 25.09 | 0.12 | 0.48 | 25 | 25.12 | 24.64 | 1184800 |
| 1718659800 | 24.97 | -0.13 | -0.52 | 25.31 | 25.4 | 24.97 | 1481900 |
| 1718400600 | 25.1 | -0.4 | -1.57 | 25.57 | 25.64 | 25.03 | 1807900 |
| 1718314200 | 25.5 | -0.1 | -0.39 | 25.7 | 26.04 | 24.61 | 2773800 |
| 1718227800 | 25.6 | -0.39 | -1.50 | 26.17 | 26.49 | 25.39 | 2708200 |
| 1718141400 | 25.99 | 0.39 | 1.52 | 25.65 | 26.15 | 25.65 | 2133300 |
| 1718055000 | 25.6 | -0.51 | -1.95 | 26.24 | 26.36 | 25.45 | 1963200 |
| 1717795800 | 26.11 | -0.29 | -1.10 | 26 | 26.74 | 26 | 2871200 |
| 1717709400 | 26.4 | 0.95 | 3.73 | 25.5 | 26.63 | 25.38 | 2663400 |
| 1717622940 | 25.45 | 0.73 | 2.95 | 24.68 | 25.77 | 24.65 | 2671900 |
| 1717536600 | 24.72 | -0.27 | -1.08 | 25 | 25 | 24.28 | 1480600 |
| 1717450200 | 24.99 | 0.3 | 1.22 | 24.66 | 24.99 | 24.32 | 1792200 |
| 1717191000 | 24.69 | -0.53 | -2.10 | 25.15 | 25.22 | 24.15 | 2313900 |
| 1717018140 | 25.22 | 0.23 | 0.92 | 24.89 | 25.34 | 24.54 | 1444600 |
| 1716931740 | 24.99 | 0.13 | 0.52 | 25.23 | 25.33 | 24.81 | 1582200 |
| 1716845340 | 24.86 | -0.3 | -1.19 | 25.15 | 25.15 | 24.68 | 941200 |
| 1716586200 | 25.16 | 0.16 | 0.64 | 25.14 | 25.41 | 24.91 | 1685800 |
| 1716499800 | 25 | -0.62 | -2.42 | 25.62 | 25.85 | 24.84 | 1643100 |
| 1716413340 | 25.62 | -0.28 | -1.08 | 25.97 | 25.97 | 25.43 | 1399300 |
| 1716327000 | 25.9 | -0.2 | -0.77 | 25.88 | 26.08 | 25.46 | 898200 |
| 1716240600 | 26.1 | 0.3 | 1.16 | 25.9 | 26.13 | 25.46 | 842800 |
| 1715981400 | 25.8 | -0.34 | -1.30 | 26.19 | 26.25 | 25.55 | 960500 |
| 1715895000 | 26.14 | 0.79 | 3.12 | 25.5 | 26.34 | 25.37 | 1983900 |
| 1715808600 | 25.35 | 0.33 | 1.32 | 24.82 | 25.45 | 24.82 | 1764600 |
| 1715722200 | 25.02 | -0.39 | -1.53 | 25.1 | 25.55 | 24.87 | 1602600 |
| 1715635800 | 25.41 | 0.16 | 0.63 | 25.19 | 25.5 | 25.1 | 1739100 |
| 1715376600 | 25.25 | 0.65 | 2.64 | 25.6 | 25.98 | 24.49 | 4348200 |
| 1715290140 | 24.6 | -0.54 | -2.15 | 24.78 | 24.96 | 24.18 | 2409900 |
| 1715203800 | 25.14 | 0.39 | 1.58 | 24.79 | 25.17 | 24.37 | 1906800 |
| 1715117400 | 24.75 | 0.15 | 0.61 | 24.8 | 24.93 | 24.39 | 1495600 |
| 1715031000 | 24.6 | -0.1 | -0.40 | 24.63 | 24.92 | 24.42 | 1892600 |
| 1714771800 | 24.7 | 0.83 | 3.48 | 24.53 | 24.94 | 24.25 | 2570900 |
| 1714685400 | 23.87 | 0.55 | 2.36 | 23.57 | 24.05 | 23.38 | 1636600 |
| 1714512600 | 23.32 | -0.87 | -3.60 | 24.1 | 24.21 | 23.2 | 1675100 |
| 1714426200 | 24.19 | -0.3 | -1.22 | 24.4 | 24.59 | 23.8 | 1224600 |
| 1714167000 | 24.49 | 1.32 | 5.70 | 23.21 | 24.6 | 23.21 | 2606800 |
| 1714080540 | 23.17 | 0.47 | 2.07 | 22.79 | 23.31 | 22.39 | 1950900 |
| 1713994200 | 22.7 | 0 | 0.00 | 22.81 | 22.83 | 22.5 | 1864900 |
| 1713907800 | 22.7 | 0.17 | 0.75 | 22.4 | 22.77 | 22.05 | 1647000 |
| 1713821340 | 22.53 | 0.13 | 0.58 | 22.32 | 22.58 | 22.02 | 1358300 |
| 1713562200 | 22.4 | -0.13 | -0.58 | 22.45 | 22.92 | 22.27 | 2147600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
