Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.977	14.335	13.977	14.167	10.206	279,600
2024-02-26	13.708	13.988	13.574	13.843	9.972	256,900
2024-02-23	13.832	13.832	13.328	13.708	9.876	278,300
2024-02-22	13.440	13.977	13.216	13.742	9.900	1,025,500
2024-02-21	13.306	13.798	13.127	13.317	9.594	1,375,400
2024-02-20	12.354	13.272	12.287	13.272	9.561	322,600
2024-02-19	12.287	12.455	12.153	12.410	8.941	212,200
2024-02-16	12.075	12.287	11.828	12.287	8.852	252,300
2024-02-15	12.410	12.466	12.063	12.063	8.691	326,300
2024-02-14	12.556	12.556	12.187	12.276	8.844	235,500
2024-02-09	12.254	12.645	12.153	12.623	9.094	433,400
2024-02-08	12.567	12.847	11.862	12.175	8.771	1,456,300
2024-02-07	12.030	12.533	11.806	12.533	9.029	961,300
2024-02-06	12.097	12.533	11.963	12.007	8.650	380,500
2024-02-05	12.545	12.657	11.873	12.063	8.691	1,446,500
2024-02-02	12.880	13.205	12.466	12.612	9.086	1,080,700
2024-02-01	13.194	13.272	12.791	12.880	9.279	435,700
2024-01-31	13.015	13.529	12.903	13.182	9.497	522,500
2024-01-30	13.149	13.238	12.858	13.015	9.376	222,900
2024-01-29	13.283	13.429	13.082	13.227	9.529	162,700
2024-01-26	13.104	13.350	12.936	13.250	9.545	478,100
2024-01-25	12.892	13.238	12.757	13.115	9.448	238,700
2024-01-24	13.205	13.317	12.757	12.780	9.207	391,400
2024-01-23	13.059	13.194	12.869	13.048	9.400	252,200
2024-01-22	13.317	13.317	12.780	12.959	9.336	168,600
2024-01-19	12.970	13.261	12.892	13.261	9.553	223,900
2024-01-18	13.294	13.496	12.925	13.003	9.368	682,600
2024-01-17	12.802	13.272	12.735	13.160	9.481	730,500
2024-01-16	13.451	13.451	12.802	12.847	9.255	593,600
2024-01-15	13.317	13.731	13.138	13.518	9.739	807,300
2024-01-12	13.216	13.406	12.757	13.317	9.594	366,800
2024-01-11	13.395	13.529	13.138	13.272	9.561	287,700
2024-01-10	13.250	13.362	13.104	13.250	9.545	389,400
2024-01-09	13.093	13.529	13.048	13.238	9.537	927,700
2024-01-08	13.373	13.574	13.093	13.194	9.505	973,500
2024-01-05	13.563	13.921	13.373	13.373	9.634	352,800
2024-01-04	14.335	14.335	13.574	13.574	9.779	532,700
2024-01-03	14.212	14.682	14.134	14.268	10.279	427,900
2024-01-02	14.917	14.917	14.234	14.357	10.343	730,100
2023-12-28	14.995	15.130	14.738	14.917	10.746	506,500
2023-12-27	14.503	14.883	14.279	14.883	10.722	471,200
2023-12-26	15.029	15.029	14.100	14.402	10.376	552,400
2023-12-22	14.302	14.716	14.089	14.716	10.601	624,700
2023-12-21	14.145	14.436	14.044	14.436	10.400	373,800
2023-12-20	14.078	14.145	13.899	14.055	10.126	228,200
2023-12-19	13.966	14.234	13.820	14.022	10.101	609,900
2023-12-18	13.843	13.921	13.552	13.899	10.013	312,000
2023-12-15	13.988	14.067	13.574	13.843	9.972	495,700
2023-12-14	14.447	14.570	13.988	13.988	10.077	643,500
2023-12-13	13.485	14.268	13.429	14.268	10.279	373,800
2023-12-12	13.753	13.753	13.451	13.585	9.787	345,500
2023-12-11	13.608	13.652	13.395	13.630	9.819	278,700
2023-12-08	13.742	13.764	13.406	13.518	9.739	312,800
2023-12-07	13.518	13.697	13.429	13.529	9.747	259,600
2023-12-06	13.652	13.652	13.362	13.574	9.779	205,700
2023-12-05	13.283	13.641	13.261	13.473	9.706	346,900
2023-12-04	13.720	13.720	13.071	13.261	9.553	537,700
2023-12-01	13.160	13.664	12.981	13.664	9.843	620,400
2023-11-30	12.880	13.373	12.824	13.261	9.553	609,400
2023-11-29	13.216	13.339	12.858	12.858	9.263	308,000

← NewerPage 12 of 21 · 1,250 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.