B3 · DIRR3 · stock
Direcional Engenharia S.A. (DIRR3) stock price history
Every B3 trading session of Direcional Engenharia S.A. from Nov 19, 2009 to Sep 28, 2026: 4,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIRR3 adjusted close, 2009 to 2026
- R$16.95
- All time high, 2025
- R$17.26
- 52 week high, R$9.59 low
- 4,187
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DIRR3 key facts
- Direcional Engenharia S.A. (DIRR3) closed at R$9.70 on Sep 28, 2026 on B3.
- DIRR3's all time high close is R$16.95, set on Dec 4, 2025; its all time low close is R$0.5034 on Jan 7, 2016.
- DIRR3's 52 week range is R$9.59 to R$17.26.
- DIRR3 returned -32.3% over the year to Sep 28, 2026 and +260.6% over five years.
- Over ten years DIRR3 returned +862%, +25.4% a year compounded.
- DIRR3's deepest drawdown was -78.1% from May 31, 2013 to Jan 7, 2016.
- DataCedar holds 4,187 daily sessions of DIRR3 history from Nov 19, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DIRR3 price chart, 2009 to 2026
DIRR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -31.7% |
| 6 months | -25.2% |
| Year to date | -31.3% |
| 1 year | -32.3% |
| 3 years | +105.7% |
| 5 years | +260.6% |
| 10 years | +861.8% |
| Since Nov 19, 2009 | +605.8% |
| Compound annual growth, 16.9 years | +12.3% |
DIRR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.95 on Dec 4, 2025
- All time low close
- R$0.5034 on Jan 7, 2016
- 52 week high
- R$17.26 on Dec 5, 2025
- 52 week low
- R$9.59 on Sep 28, 2026
- Deepest drawdown
- -78.1% from May 31, 2013 to Jan 7, 2016, recovered Jul 4, 2019
- Best single session
- +11.6% on Apr 22, 2020
- Worst single session
- -19.4% on May 18, 2017
- Volatility, 1 year annualised
- 40.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2009
- 7.1×
- Best calendar year
- 2019, +117%
- Worst calendar year
- 2015, -53%
DIRR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 19, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.15 | R$16.94 | R$9.59 | R$9.70 | -31.3% | 1.5B | 185 |
| 2025 | R$7.29 | R$17.26 | R$6.87 | R$14.12 | +93.6% | 1.4B | 250 |
| 2024 | R$5.71 | R$9.16 | R$5.31 | R$7.29 | +27.6% | 1.5B | 251 |
| 2023 | R$3.83 | R$5.78 | R$3.51 | R$5.72 | +47.2% | 1.7B | 248 |
| 2022 | R$2.88 | R$4.35 | R$2.05 | R$3.88 | +34.8% | 1.5B | 250 |
| 2021 | R$2.96 | R$3.49 | R$2.12 | R$2.88 | +2.0% | 1.2B | 247 |
| 2020 | R$3.06 | R$3.82 | R$1.40 | R$2.82 | -7.7% | 1.1B | 248 |
| 2019 | R$1.45 | R$3.12 | R$1.43 | R$3.06 | +116.6% | 551.1M | 248 |
| 2018 | R$0.9435 | R$1.50 | R$0.9315 | R$1.41 | +45.9% | 589.6M | 246 |
| 2017 | R$0.7808 | R$1.17 | R$0.7586 | R$0.9675 | +23.9% | 615.8M | 254 |
| 2016 | R$0.5702 | R$1.13 | R$0.5018 | R$0.7808 | +36.5% | 418.8M | 249 |
| 2015 | R$1.21 | R$1.21 | R$0.4904 | R$0.5718 | -52.5% | 562.6M | 246 |
| 2014 | R$1.69 | R$1.75 | R$1.15 | R$1.20 | -28.1% | 441.5M | 248 |
| 2013 | R$1.93 | R$2.30 | R$1.49 | R$1.68 | -13.2% | 496.9M | 248 |
| 2012 | R$1.26 | R$1.93 | R$1.16 | R$1.93 | +52.5% | 196.2M | 245 |
| 2011 | R$1.71 | R$1.87 | R$1.10 | R$1.27 | -27.9% | 84.8M | 249 |
| 2010 | R$1.47 | R$1.88 | R$1.18 | R$1.76 | +19.3% | 14.7M | 247 |
| 2009 | R$1.36 | R$1.48 | R$1.36 | R$1.47 | n/a | 11.8M | 28 |
DIRR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.70 | -12.8% |
| August 2026 | R$11.12 | -2.0% |
| July 2026 | R$11.35 | -18.5% |
| June 2026 | R$13.92 | +3.9% |
| May 2026 | R$13.40 | +4.3% |
| April 2026 | R$12.85 | -3.4% |
| March 2026 | R$13.30 | -18.5% |
| February 2026 | R$16.32 | +17.0% |
| January 2026 | R$13.95 | -1.2% |
| December 2025 | R$14.12 | -15.8% |
| November 2025 | R$16.78 | +9.0% |
| October 2025 | R$15.39 | +5.0% |
About the DIRR3 data
Daily bars. 4,187 sessions from Nov 19, 2009 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DIRR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
DIRR3 share price history
