Moura Dubeux Engenharia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.140	29.660	28.290	28.960	28.960	1,845,300
2026-10-15	30.400	30.980	28.610	29.050	29.050	2,210,600
2026-10-14	31.030	31.330	29.890	31.250	31.250	2,156,200
2026-10-13	32.370	32.370	30.910	31.490	31.490	2,403,900
2026-10-09	29.970	33.010	29.530	32.790	32.790	2,763,300
2026-10-08	30.110	31.580	29.640	30.240	30.240	2,873,900
2026-10-07	30.100	30.710	29.590	30.220	30.220	2,036,500
2026-10-06	29.360	30.760	29.360	30.100	30.100	1,618,500
2026-10-05	28.000	30.420	27.920	29.360	29.360	4,200,200
2026-10-02	25.680	26.090	24.640	25.850	25.850	1,879,300
2026-10-01	25.950	26.100	24.780	24.930	24.930	1,482,000
2026-09-30	25.220	26.200	25.220	25.760	25.760	2,118,300
2026-09-29	23.930	25.160	23.930	24.880	24.880	1,365,300
2026-09-28	25.320	25.320	23.890	24.000	24.000	1,593,400
2026-09-25	25.230	25.450	24.720	25.300	25.300	625,800
2026-09-24	24.970	25.430	24.700	25.210	25.210	782,900
2026-09-23	24.790	25.450	24.440	24.950	24.950	2,885,300
2026-09-22	25.150	25.390	24.750	24.990	24.990	679,100
2026-09-21	24.440	25.370	24.350	25.250	25.250	1,352,200
2026-09-18	23.560	24.420	23.440	24.240	24.240	3,859,500
2026-09-17	25.120	25.130	23.400	23.600	23.600	2,401,600
2026-09-16	25.200	25.840	24.740	24.880	24.880	1,535,500
2026-09-15	24.920	25.490	24.370	25.350	25.350	1,053,300
2026-09-14	24.450	24.750	24.030	24.710	24.710	1,162,400
2026-09-11	26.160	26.350	24.930	25.200	25.200	1,183,700
2026-09-10	24.900	26.370	24.880	26.180	26.180	1,431,600
2026-09-09	26.300	26.300	25.090	25.270	25.270	997,300
2026-09-08	26.060	26.600	25.940	26.300	26.300	1,032,100
2026-09-04	25.880	26.220	25.250	25.810	25.810	2,036,500
2026-09-03	26.540	26.570	25.560	25.850	25.850	1,348,200
2026-09-02	25.300	26.170	24.940	25.920	25.920	1,164,400
2026-09-01	24.450	25.550	24.290	25.120	25.120	1,880,900
2026-08-31	24.500	25.050	24.250	24.450	24.450	738,500
2026-08-28	24.730	25.000	23.860	24.250	24.250	586,400
2026-08-27	24.390	24.860	24.230	24.610	24.610	1,098,400
2026-08-26	24.530	24.790	24.300	24.600	24.600	1,193,200
2026-08-25	23.570	24.540	23.440	24.540	24.540	778,900
2026-08-24	23.240	23.770	22.850	23.570	23.570	556,100
2026-08-21	22.890	23.670	22.770	23.510	23.510	690,800
2026-08-20	23.070	23.170	22.640	22.710	22.710	959,800
2026-08-19	22.980	23.440	22.880	23.170	23.170	779,500
2026-08-18	23.410	23.410	22.540	22.650	22.650	848,500
2026-08-17	23.090	23.850	23.010	23.400	23.400	1,032,500
2026-08-14	24.090	24.110	22.860	23.190	23.190	1,701,400
2026-08-13	23.730	24.690	23.380	24.160	24.160	1,426,200
2026-08-12	23.790	23.980	23.290	23.810	23.810	1,167,800
2026-08-11	24.580	24.680	23.540	23.800	23.800	1,045,700
2026-08-10	24.900	24.940	24.410	24.570	24.570	634,400
2026-08-07	24.920	25.080	24.500	24.900	24.900	742,700
2026-08-06	24.970	25.310	24.710	24.920	24.920	1,168,100
2026-08-05	25.150	25.860	24.830	25.090	25.090	1,108,400
2026-08-04	25.450	25.830	24.720	24.910	24.910	1,368,200
2026-08-03	24.700	25.260	24.500	25.110	25.110	1,101,000
2026-07-31	24.700	24.940	24.380	24.710	24.710	793,900
2026-07-30	23.780	24.720	23.780	24.720	24.720	918,900
2026-07-29	24.690	24.720	23.550	23.760	23.760	1,318,900
2026-07-28	26.000	26.330	24.500	24.700	24.700	2,083,600
2026-07-27	25.400	25.650	25.020	25.400	25.400	792,400
2026-07-24	24.810	25.570	24.660	25.230	25.230	644,900
2026-07-23	25.330	25.340	24.900	24.950	24.950	452,700

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	3.3336 BRL
2025-11-14	0.6714 BRL
2025-05-21	0.6612 BRL
2024-11-12	0.7274 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.