DIRECIONAL ON

DIRR3
🏛️ brazil →
15.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 19.48 20.06 19.44 19.86 2.5M
2023-12-27 18.95 19.54 18.94 19.44 1.1M
2023-12-26 19.20 19.26 18.88 19.09 0.9M
2023-12-22 18.99 19.20 18.74 19.20 1.3M
2023-12-21 18.89 19.07 18.67 18.90 1.6M
2023-12-20 18.95 19.17 18.51 18.86 1.4M
2023-12-19 19.13 19.37 18.98 19.08 1.6M
2023-12-18 18.86 19.11 18.63 18.99 1.5M
2023-12-15 19.29 19.29 18.46 18.86 1.9M
2023-12-14 18.82 19.57 18.72 19.14 4.8M
2023-12-13 18.38 18.78 18.05 18.71 5.2M
2023-12-12 17.61 18.01 17.49 17.77 1.3M
2023-12-11 17.69 17.77 17.44 17.60 0.8M
2023-12-08 17.61 17.83 17.45 17.69 0.8M
2023-12-07 17.29 17.76 17.11 17.60 3.5M
2023-12-06 17.26 17.60 17.00 17.23 1.9M
2023-12-05 17.06 17.53 16.89 17.22 2.8M
2023-12-04 17.61 17.69 17.01 17.06 1.9M
2023-12-01 17.28 17.84 17.14 17.72 2.6M
2023-11-30 17.16 17.34 16.79 17.28 3.5M
2023-11-29 17.28 17.46 16.91 17.02 1.9M
2023-11-28 16.45 17.32 16.36 17.18 2.1M
2023-11-27 16.03 16.41 15.94 16.41 1.8M
2023-11-24 16.24 16.24 15.92 16.02 0.9M
2023-11-23 16.17 16.38 15.98 16.28 0.7M
2023-11-22 16.33 16.67 16.05 16.16 1.7M
2023-11-21 16.99 16.99 16.15 16.34 3.0M
2023-11-20 17.39 17.47 16.84 16.99 2.0M
2023-11-17 18.03 18.08 17.13 17.39 1.5M
2023-11-16 17.63 17.94 17.63 17.94 2.1M
2023-11-14 17.41 18.05 17.33 17.70 1.7M
2023-11-13 17.32 17.45 17.06 17.34 2.2M
2023-11-10 16.38 17.34 16.38 17.32 3.3M
2023-11-09 16.61 17.00 15.94 16.36 4.6M
2023-11-08 16.22 16.66 15.59 16.37 4.0M
2023-11-07 15.89 16.96 15.83 16.71 2.9M
2023-11-06 16.29 16.34 15.82 15.90 1.6M
2023-11-03 15.72 16.51 15.69 16.26 2.5M
2023-11-01 15.03 15.43 14.81 15.29 2.9M
2023-10-31 15.18 15.18 14.73 15.03 2.1M
2023-10-30 15.46 15.51 14.96 15.04 2.3M
2023-10-27 15.36 15.63 15.08 15.41 1.8M
2023-10-26 14.76 15.47 14.76 15.34 1.5M
2023-10-25 15.14 15.36 14.62 14.72 1.4M
2023-10-24 14.88 14.97 14.43 14.92 1.5M
2023-10-23 14.33 14.89 14.33 14.76 1.5M
2023-10-20 14.31 14.67 14.20 14.47 3.7M
2023-10-19 14.48 14.91 14.45 14.50 1.7M
2023-10-18 15.08 15.15 14.37 14.46 5.0M
2023-10-17 15.40 15.83 15.05 15.15 2.8M
2023-10-16 15.22 15.66 14.89 15.50 1.9M
2023-10-13 15.53 15.67 15.04 15.11 1.9M
2023-10-11 16.37 16.37 15.40 15.60 2.5M
2023-10-10 15.73 16.20 15.56 16.08 2.6M
2023-10-09 15.15 15.74 14.98 15.61 2.6M
2023-10-06 14.77 15.35 14.31 15.23 3.8M
2023-10-05 15.81 15.93 14.94 15.11 3.0M
2023-10-04 15.71 16.04 15.67 15.88 1.5M
2023-10-03 16.24 16.52 15.64 15.71 3.0M
2023-10-02 16.51 16.52 16.24 16.38 1.5M
2023-09-29 16.69 17.02 16.41 16.61 4.0M
2023-09-28 15.53 16.67 15.48 16.38 4.0M
2023-09-27 15.54 15.80 15.17 15.59 3.1M
2023-09-26 15.24 15.69 15.21 15.47 4.1M
2023-09-25 15.59 15.65 14.90 15.40 4.2M
2023-09-22 16.26 16.35 15.57 15.70 2.8M
2023-09-21 16.67 16.67 16.11 16.15 1.7M
2023-09-20 16.87 17.21 16.76 16.93 4.9M
2023-09-19 17.09 17.16 16.65 16.76 1.7M
2023-09-18 17.20 17.35 17.00 17.10 1.3M
2023-09-15 17.39 17.49 17.09 17.10 2.7M
2023-09-14 17.46 17.55 17.19 17.41 1.5M
2023-09-13 17.68 17.93 17.38 17.42 3.5M
2023-09-12 17.65 17.80 17.49 17.75 1.1M
2023-09-11 17.26 17.65 17.15 17.65 2.2M
2023-09-09 20.03 20.03 20.03 20.03 0.0M
2023-09-08 17.05 17.31 16.98 17.26 1.1M
2023-09-06 17.38 17.42 16.99 17.09 1.7M
2023-09-05 17.57 17.59 17.16 17.32 1.7M
2023-09-04 18.04 18.10 17.49 17.71 1.3M
2023-09-02 20.81 20.81 20.81 20.81 0.0M
2023-09-01 17.75 18.16 17.57 18.03 1.7M
2023-08-31 17.84 17.89 17.18 17.54 2.3M
2023-08-30 18.04 18.22 17.75 17.84 1.0M
2023-08-29 17.85 18.05 17.71 18.00 1.3M
2023-08-28 18.31 18.49 17.66 17.84 2.4M
2023-08-25 18.82 18.92 18.30 18.33 1.1M
2023-08-24 19.09 19.15 18.69 18.82 1.1M
2023-08-23 18.92 19.26 18.74 19.14 1.1M
2023-08-22 18.50 18.91 18.48 18.86 1.0M
2023-08-21 18.66 18.81 18.38 18.45 1.8M
2023-08-18 18.31 18.67 18.08 18.59 1.8M
2023-08-17 19.22 19.47 18.26 18.41 2.4M
2023-08-16 19.34 19.46 19.10 19.16 2.3M
2023-08-15 19.08 19.36 18.88 19.25 2.7M
2023-08-14 19.39 19.42 19.01 19.14 1.2M
2023-08-11 19.05 19.43 18.92 19.32 1.6M
2023-08-10 18.91 19.01 18.70 19.01 2.5M
2023-08-09 19.17 19.33 18.77 18.94 3.0M
2023-08-08 19.11 19.26 18.53 19.17 3.9M
2023-08-07 18.94 19.21 18.70 19.17 1.7M
2023-08-04 18.78 19.10 18.68 19.01 2.2M
2023-08-03 19.04 19.44 18.72 18.82 1.9M
2023-08-02 18.53 18.80 18.48 18.80 1.6M
2023-08-01 18.26 18.52 18.03 18.52 1.3M
2023-07-31 18.28 18.44 18.16 18.27 1.9M
2023-07-28 17.67 18.24 17.57 18.10 1.6M
2023-07-27 17.73 17.83 17.63 17.68 2.1M
2023-07-26 17.59 17.79 17.47 17.66 1.3M
2023-07-25 17.63 17.86 17.54 17.60 1.7M
2023-07-24 17.54 17.66 17.35 17.59 1.3M
2023-07-21 17.54 17.66 17.42 17.48 1.8M
2023-07-20 17.82 17.83 17.41 17.54 2.0M
2023-07-19 17.88 18.06 17.46 17.82 3.1M
2023-07-18 17.32 17.96 17.25 17.95 2.3M
2023-07-17 16.89 17.36 16.72 17.36 3.7M
2023-07-14 17.38 17.38 16.80 16.99 2.4M
2023-07-13 17.41 17.73 17.07 17.42 5.3M
2023-07-12 16.57 17.60 16.57 17.32 9.3M
2023-07-11 16.31 16.34 15.75 16.27 2.7M
2023-07-10 16.67 16.77 16.24 16.44 1.6M
2023-07-07 16.42 16.80 16.42 16.63 2.5M
2023-07-06 16.57 16.66 16.06 16.35 3.0M
2023-07-05 16.49 16.89 16.24 16.68 4.4M
2023-07-04 16.45 16.93 16.29 16.50 1.8M
2023-07-03 17.07 17.09 16.31 16.45 3.4M
2023-06-30 16.70 17.54 16.70 17.02 7.5M
2023-06-29 15.76 16.70 15.71 16.50 3.7M
2023-06-28 15.58 16.08 15.36 15.72 1.9M
2023-06-27 15.94 16.58 15.27 15.50 1.9M
2023-06-26 16.14 16.14 15.59 15.76 0.9M
2023-06-23 15.59 16.17 15.52 16.10 2.0M
2023-06-22 15.60 15.73 15.06 15.53 2.9M
2023-06-21 16.31 16.53 15.68 15.92 4.3M
2023-06-20 16.53 16.59 16.06 16.24 1.8M
2023-06-19 16.41 16.73 16.34 16.60 1.0M
2023-06-16 16.24 16.45 16.01 16.41 1.9M
2023-06-15 16.30 16.52 16.26 16.28 2.1M
2023-06-14 16.09 16.39 16.03 16.39 3.0M
2023-06-13 17.08 17.08 15.77 15.94 3.4M
2023-06-12 16.86 17.11 16.63 17.00 2.0M
2023-06-09 16.80 17.10 16.78 16.91 1.6M
2023-06-07 16.70 16.86 16.42 16.79 1.9M
2023-06-06 16.22 16.73 16.19 16.58 2.4M
2023-06-05 16.18 16.31 15.81 16.23 1.6M
2023-06-02 15.53 16.14 15.53 16.05 3.2M
2023-06-01 15.12 15.46 14.97 15.39 2.3M
2023-05-31 14.95 15.11 14.73 15.07 1.6M
2023-05-30 14.90 15.05 14.75 14.95 1.5M
2023-05-29 15.26 15.30 14.78 14.83 1.8M
2023-05-26 15.08 15.39 15.01 15.20 2.1M
2023-05-25 14.80 15.17 14.62 14.97 2.2M
2023-05-24 14.84 14.89 14.47 14.65 1.6M
2023-05-23 14.58 15.19 14.58 14.84 2.6M
2023-05-22 14.69 15.01 14.68 14.68 1.7M
2023-05-19 14.57 14.99 14.26 14.69 3.9M
2023-05-18 14.18 14.56 13.96 14.47 2.1M
2023-05-17 14.01 14.24 13.81 14.21 2.2M
2023-05-16 13.76 13.93 13.65 13.86 1.8M
2023-05-15 13.81 13.88 13.62 13.78 1.4M
2023-05-12 13.96 14.11 13.68 13.75 1.3M
2023-05-11 13.50 14.08 13.46 13.99 2.2M
2023-05-10 13.50 13.74 13.18 13.69 4.4M
2023-05-09 13.80 13.81 13.37 13.56 4.0M
2023-05-08 13.46 13.64 13.37 13.55 2.5M
2023-05-06 15.50 15.50 15.50 15.50 0.0M
2023-05-05 12.93 13.32 12.86 13.28 2.6M
2023-05-04 12.78 12.93 12.51 12.86 2.5M
2023-05-03 13.15 13.15 12.68 12.74 1.6M
2023-05-02 13.43 13.56 12.74 13.05 2.4M
2023-04-28 13.40 13.62 13.25 13.55 2.4M
2023-04-27 12.86 13.50 12.81 13.37 3.4M
2023-04-26 12.66 13.02 12.46 12.92 3.3M
2023-04-25 13.19 13.30 12.53 12.66 2.4M
2023-04-24 13.09 13.26 12.89 13.18 2.3M
2023-04-20 13.55 13.55 12.97 13.34 3.5M
2023-04-19 13.95 13.96 13.49 13.57 2.2M
2023-04-18 14.66 14.70 13.52 14.08 2.5M
2023-04-17 14.75 14.78 14.55 14.55 0.9M
2023-04-14 14.57 14.86 14.36 14.73 1.1M
2023-04-13 14.59 14.72 14.32 14.60 2.7M
2023-04-12 14.80 14.94 14.46 14.56 3.2M
2023-04-11 14.46 14.99 14.46 14.67 4.6M
2023-04-10 14.20 14.70 14.10 14.33 1.4M
2023-04-06 14.31 14.74 14.22 14.35 2.3M
2023-04-05 13.93 14.31 13.78 14.19 1.9M
2023-04-04 13.69 14.18 13.54 13.99 1.6M
2023-04-03 13.81 13.82 13.43 13.62 1.5M
2023-03-31 13.74 13.89 13.61 13.79 1.7M
2023-03-30 13.64 13.99 13.62 13.81 1.4M
2023-03-29 13.91 14.03 13.45 13.59 1.5M
2023-03-28 13.91 14.06 13.68 13.94 1.1M
2023-03-27 13.81 14.02 13.68 13.91 1.4M
2023-03-24 13.18 13.83 13.05 13.73 1.7M
2023-03-23 13.88 13.91 12.89 13.24 2.4M
2023-03-22 13.43 14.03 13.37 13.76 2.1M
2023-03-21 13.39 13.62 13.23 13.54 1.7M
2023-03-20 13.94 14.03 13.30 13.37 1.9M
2023-03-17 14.38 14.44 13.89 13.94 2.6M
2023-03-16 14.39 15.13 14.19 14.41 3.8M
2023-03-15 13.43 14.37 13.21 14.29 4.3M
2023-03-14 13.88 13.95 13.19 13.59 4.6M
2023-03-13 13.56 14.12 13.45 13.93 3.0M
2023-03-10 13.42 13.68 13.08 13.65 2.3M
2023-03-09 13.33 13.71 13.27 13.46 1.7M
2023-03-08 13.13 13.67 13.05 13.40 2.2M
2023-03-07 13.01 13.28 12.88 13.17 2.0M
2023-03-06 12.78 13.10 12.53 13.01 1.8M
2023-03-03 12.92 13.01 12.63 12.78 1.7M
2023-03-02 12.83 13.08 12.51 12.92 1.4M
2023-03-01 13.43 13.62 12.62 12.81 4.7M
2023-02-28 13.55 13.91 13.28 13.28 4.5M
2023-02-27 13.40 13.66 13.24 13.55 1.2M
2023-02-24 13.56 13.72 13.15 13.37 1.7M
2023-02-23 13.53 13.86 13.46 13.56 0.7M
2023-02-22 13.62 13.87 13.40 13.52 0.8M
2023-02-17 13.50 13.91 13.43 13.68 1.2M
2023-02-16 13.75 13.75 13.13 13.56 3.1M
2023-02-15 13.43 14.17 13.29 13.78 2.6M
2023-02-14 13.74 13.90 13.26 13.53 1.7M
2023-02-13 13.77 13.80 13.48 13.64 0.9M
2023-02-10 13.04 13.82 13.04 13.76 2.5M
2023-02-09 13.49 13.56 12.97 13.18 2.1M
2023-02-08 13.05 13.66 12.90 13.49 2.0M
2023-02-07 12.92 13.14 12.81 12.95 1.1M
2023-02-06 12.99 13.19 12.57 13.09 2.6M
2023-02-03 13.62 13.79 13.01 13.07 2.8M
2023-02-02 13.43 13.93 13.43 13.56 1.8M
2023-02-01 13.80 13.83 13.20 13.53 1.8M
2023-01-31 13.38 13.90 13.36 13.78 1.7M
2023-01-30 13.63 13.80 13.26 13.39 0.8M
2023-01-27 13.66 13.77 13.44 13.60 0.9M
2023-01-26 13.88 14.00 13.52 13.70 1.1M
2023-01-25 13.56 13.96 13.34 13.84 2.0M
2023-01-24 13.15 13.66 13.15 13.61 1.5M
2023-01-23 12.90 13.64 12.90 13.25 1.3M
2023-01-20 12.98 13.07 12.76 12.90 1.0M
2023-01-19 12.93 13.08 12.82 12.99 1.1M
2023-01-18 12.93 13.50 12.89 13.07 1.7M
2023-01-17 12.61 12.91 12.61 12.80 2.3M
2023-01-16 12.68 12.87 12.30 12.59 2.6M
2023-01-13 12.84 13.35 12.65 12.78 2.6M
2023-01-12 13.00 13.41 12.67 13.05 2.6M
2023-01-11 13.05 13.12 12.69 13.05 1.0M
2023-01-10 12.60 13.21 12.39 13.06 1.9M
2023-01-09 12.92 12.92 12.35 12.64 1.6M
2023-01-06 12.70 13.31 12.64 12.96 3.2M
2023-01-05 12.53 12.82 12.21 12.69 3.2M
2023-01-04 12.78 12.98 12.34 12.47 2.9M
2023-01-03 13.12 13.21 12.62 12.72 2.2M
2023-01-02 13.30 13.32 12.57 13.18 1.9M