Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13.182	13.182	12.780	12.925	9.311	268,500
2024-05-22	13.630	13.630	13.037	13.048	9.400	433,100
2024-05-21	13.675	13.820	13.373	13.473	9.706	378,100
2024-05-20	13.664	13.943	13.608	13.764	9.916	289,300
2024-05-17	13.809	13.809	13.473	13.720	9.884	337,200
2024-05-16	13.832	13.832	13.417	13.776	9.924	376,800
2024-05-15	13.339	13.708	13.328	13.708	9.876	397,700
2024-05-14	13.843	13.887	13.339	13.339	9.610	384,100
2024-05-13	13.798	13.955	13.518	13.843	9.972	223,900
2024-05-10	13.977	14.223	13.585	13.854	9.980	504,200
2024-05-09	13.764	13.809	13.261	13.809	9.948	544,000
2024-05-08	14.156	14.156	13.496	13.932	10.037	485,600
2024-05-07	14.973	14.973	13.854	14.134	10.182	448,000
2024-05-06	14.458	14.962	14.391	14.682	10.577	392,400
2024-05-03	14.067	14.783	13.876	14.581	10.505	2,085,200
2024-05-02	13.071	13.630	13.071	13.529	9.747	549,900
2024-04-30	13.720	13.820	12.880	12.970	9.344	730,400
2024-04-29	13.675	13.899	13.362	13.686	9.860	510,000
2024-04-26	13.082	13.597	13.082	13.597	9.795	514,200
2024-04-25	13.294	13.328	12.959	13.093	9.432	225,100
2024-04-24	13.496	13.496	13.037	13.306	9.585	375,400
2024-04-23	13.541	13.652	13.127	13.529	9.747	329,300
2024-04-22	13.899	13.921	13.406	13.574	9.779	417,000
2024-04-19	13.417	14.089	13.339	13.731	9.892	1,056,100
2024-04-18	13.462	13.921	13.250	13.350	9.618	918,200
2024-04-17	13.764	13.764	13.261	13.373	9.634	465,500
2024-04-16	13.015	13.552	12.869	13.350	9.618	453,900
2024-04-15	13.943	13.943	13.194	13.216	9.521	629,600
2024-04-12	14.939	15.040	13.943	13.943	10.045	735,700
2024-04-11	15.387	15.432	14.872	14.984	10.795	374,200
2024-04-10	15.958	15.958	15.432	15.432	11.117	431,200
2024-04-09	15.947	16.058	15.600	15.980	11.512	731,500
2024-04-08	15.398	15.656	14.917	15.656	11.278	586,800
2024-04-05	15.040	15.398	14.883	15.398	11.093	465,700
2024-04-04	14.514	15.309	14.514	14.984	10.795	637,200
2024-04-03	14.570	14.648	14.100	14.514	10.456	316,000
2024-04-02	14.559	14.559	14.044	14.537	10.472	332,600
2024-04-01	14.212	14.592	13.988	14.592	10.513	814,300
2024-03-28	13.787	14.380	13.675	14.257	10.271	377,800
2024-03-27	13.339	13.753	13.227	13.753	9.908	662,800
2024-03-26	13.306	13.507	13.037	13.261	9.553	251,600
2024-03-25	13.854	13.854	13.362	13.362	9.626	457,000
2024-03-22	14.246	14.369	13.876	13.899	10.013	280,400
2024-03-21	14.537	14.637	14.212	14.324	10.319	291,500
2024-03-20	14.178	14.604	13.943	14.604	10.521	685,700
2024-03-19	13.988	14.223	13.865	14.134	10.182	349,300
2024-03-18	13.988	14.402	13.843	13.966	10.061	409,200
2024-03-15	14.357	14.492	13.832	13.943	10.045	416,100
2024-03-14	13.798	14.660	13.440	14.425	10.392	1,331,000
2024-03-13	14.111	14.324	14.044	14.201	10.230	437,300
2024-03-12	13.854	14.190	13.787	14.190	10.222	249,500
2024-03-11	13.574	13.921	13.529	13.820	9.956	282,300
2024-03-08	13.261	13.686	12.959	13.630	9.819	611,100
2024-03-07	13.104	13.473	12.981	13.395	9.650	338,100
2024-03-06	13.697	13.697	12.914	13.127	9.456	1,010,600
2024-03-05	13.921	14.011	13.451	13.597	9.795	308,500
2024-03-04	14.425	14.425	13.753	13.787	9.932	309,200
2024-03-01	14.592	14.648	13.932	14.313	10.311	648,000
2024-02-29	14.402	14.704	14.234	14.704	10.593	464,700
2024-02-28	14.167	14.537	14.055	14.514	10.456	296,900

← NewerPage 11 of 21 · 1,246 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.