Moura Dubeux Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 16.853 | 16.853 | 16.394 | 16.439 | 11.843 | 265,500 |
| 2024-08-15 | 16.271 | 16.931 | 16.271 | 16.741 | 12.060 | 813,600 |
| 2024-08-14 | 16.517 | 16.584 | 16.014 | 16.383 | 11.802 | 491,200 |
| 2024-08-13 | 16.316 | 16.428 | 16.182 | 16.282 | 11.730 | 385,000 |
| 2024-08-12 | 16.898 | 17.010 | 16.137 | 16.215 | 11.682 | 682,600 |
| 2024-08-09 | 16.461 | 17.043 | 16.394 | 16.707 | 12.036 | 1,191,500 |
| 2024-08-08 | 15.588 | 15.622 | 15.286 | 15.544 | 11.198 | 400,000 |
| 2024-08-07 | 14.783 | 15.432 | 14.783 | 15.432 | 11.117 | 311,500 |
| 2024-08-06 | 14.794 | 15.152 | 14.548 | 14.783 | 10.650 | 425,900 |
| 2024-08-05 | 14.816 | 15.197 | 14.671 | 14.984 | 10.795 | 426,800 |
| 2024-08-02 | 15.656 | 15.801 | 15.074 | 15.588 | 11.230 | 875,600 |
| 2024-08-01 | 15.667 | 15.891 | 15.667 | 15.846 | 11.415 | 614,900 |
| 2024-07-31 | 15.734 | 15.924 | 15.656 | 15.756 | 11.351 | 526,400 |
| 2024-07-30 | 15.465 | 15.756 | 15.118 | 15.712 | 11.319 | 475,500 |
| 2024-07-29 | 15.421 | 15.577 | 15.152 | 15.387 | 11.085 | 258,100 |
| 2024-07-26 | 15.242 | 15.465 | 15.074 | 15.454 | 11.133 | 411,000 |
| 2024-07-25 | 14.895 | 15.130 | 14.861 | 15.040 | 10.835 | 352,100 |
| 2024-07-24 | 15.018 | 15.018 | 14.615 | 14.883 | 10.722 | 319,400 |
| 2024-07-23 | 15.040 | 15.499 | 14.895 | 14.906 | 10.738 | 768,400 |
| 2024-07-22 | 14.794 | 15.130 | 14.727 | 15.130 | 10.900 | 266,800 |
| 2024-07-19 | 14.850 | 14.951 | 14.559 | 14.671 | 10.569 | 398,900 |
| 2024-07-18 | 15.275 | 15.353 | 14.592 | 14.794 | 10.658 | 551,300 |
| 2024-07-17 | 15.353 | 15.588 | 15.186 | 15.409 | 11.101 | 468,800 |
| 2024-07-16 | 14.984 | 15.443 | 14.984 | 15.443 | 11.125 | 531,900 |
| 2024-07-15 | 15.443 | 15.454 | 14.928 | 14.928 | 10.754 | 460,500 |
| 2024-07-12 | 15.387 | 15.499 | 15.029 | 15.230 | 10.972 | 445,200 |
| 2024-07-11 | 15.275 | 15.577 | 15.118 | 15.499 | 11.166 | 744,500 |
| 2024-07-10 | 15.107 | 15.432 | 14.917 | 15.365 | 11.069 | 953,100 |
| 2024-07-09 | 14.134 | 14.514 | 14.122 | 14.514 | 10.456 | 643,500 |
| 2024-07-08 | 14.391 | 14.671 | 14.212 | 14.380 | 10.359 | 488,500 |
| 2024-07-05 | 14.067 | 14.760 | 13.943 | 14.637 | 10.545 | 554,800 |
| 2024-07-04 | 13.697 | 14.324 | 13.619 | 14.324 | 10.319 | 573,100 |
| 2024-07-03 | 13.026 | 13.574 | 13.026 | 13.574 | 9.779 | 558,900 |
| 2024-07-02 | 12.791 | 13.283 | 12.791 | 13.059 | 9.408 | 952,200 |
| 2024-07-01 | 12.545 | 13.182 | 12.399 | 12.858 | 9.263 | 862,200 |
| 2024-06-28 | 12.757 | 12.780 | 12.377 | 12.399 | 8.932 | 351,600 |
| 2024-06-27 | 12.388 | 12.757 | 12.321 | 12.757 | 9.190 | 415,500 |
| 2024-06-26 | 12.310 | 12.500 | 11.996 | 12.388 | 8.924 | 354,100 |
| 2024-06-25 | 12.198 | 12.433 | 12.063 | 12.422 | 8.949 | 285,300 |
| 2024-06-24 | 11.985 | 12.198 | 11.907 | 12.153 | 8.755 | 300,800 |
| 2024-06-21 | 11.929 | 12.086 | 11.716 | 11.918 | 8.586 | 333,200 |
| 2024-06-20 | 11.974 | 12.220 | 11.716 | 11.918 | 8.586 | 453,800 |
| 2024-06-19 | 11.616 | 11.884 | 11.302 | 11.840 | 8.529 | 566,700 |
| 2024-06-18 | 11.403 | 11.683 | 11.280 | 11.683 | 8.417 | 497,100 |
| 2024-06-17 | 11.616 | 11.616 | 11.280 | 11.347 | 8.175 | 236,700 |
| 2024-06-14 | 11.470 | 11.716 | 11.336 | 11.616 | 8.368 | 319,500 |
| 2024-06-13 | 11.806 | 11.828 | 11.437 | 11.549 | 8.320 | 394,700 |
| 2024-06-12 | 12.242 | 12.242 | 11.649 | 11.840 | 8.529 | 596,500 |
| 2024-06-11 | 11.750 | 11.951 | 11.426 | 11.951 | 8.610 | 808,500 |
| 2024-06-10 | 12.310 | 12.310 | 11.661 | 11.716 | 8.441 | 796,000 |
| 2024-06-07 | 12.466 | 12.567 | 12.131 | 12.310 | 8.868 | 241,700 |
| 2024-06-06 | 12.477 | 12.735 | 12.332 | 12.645 | 9.110 | 272,900 |
| 2024-06-05 | 12.623 | 12.836 | 12.187 | 12.366 | 8.908 | 437,400 |
| 2024-06-04 | 12.444 | 12.712 | 12.276 | 12.645 | 9.110 | 341,700 |
| 2024-06-03 | 12.343 | 12.690 | 12.131 | 12.545 | 9.037 | 477,800 |
| 2024-05-31 | 12.836 | 12.836 | 12.310 | 12.310 | 8.868 | 368,000 |
| 2024-05-29 | 13.071 | 13.071 | 12.701 | 12.757 | 9.190 | 448,000 |
| 2024-05-28 | 13.205 | 13.496 | 12.992 | 13.205 | 9.513 | 279,800 |
| 2024-05-27 | 13.205 | 13.328 | 13.015 | 13.104 | 9.440 | 270,500 |
| 2024-05-24 | 12.869 | 13.227 | 12.802 | 13.127 | 9.456 | 529,300 |
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.