Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.127	13.417	13.127	13.216	9.521	254,400
2023-11-27	12.802	13.362	12.757	13.317	9.594	229,700
2023-11-24	13.026	13.026	12.690	12.869	9.271	175,000
2023-11-23	12.914	13.037	12.623	13.037	9.392	343,500
2023-11-22	13.373	13.417	12.869	12.914	9.303	497,600
2023-11-21	13.283	13.417	13.115	13.384	9.642	314,700
2023-11-20	13.250	13.417	13.015	13.406	9.658	418,700
2023-11-17	13.261	13.272	12.836	13.261	9.553	298,800
2023-11-16	12.847	13.417	12.735	13.115	9.448	881,000
2023-11-14	12.433	12.981	12.343	12.847	9.255	974,700
2023-11-13	12.287	12.601	12.119	12.422	8.949	776,300
2023-11-10	12.366	12.634	12.142	12.287	8.852	876,100
2023-11-09	12.399	12.589	12.052	12.422	8.949	458,400
2023-11-08	11.974	12.276	11.918	12.254	8.828	172,200
2023-11-07	11.672	11.963	11.560	11.963	8.618	768,400
2023-11-06	12.007	12.310	11.627	11.795	8.497	380,100
2023-11-03	12.086	12.310	11.907	12.108	8.723	489,600
2023-11-01	11.526	11.716	11.381	11.638	8.384	185,200
2023-10-31	11.370	11.571	11.123	11.448	8.247	270,100
2023-10-30	11.437	11.515	11.235	11.370	8.191	227,500
2023-10-27	11.560	11.918	11.381	11.437	8.239	284,100
2023-10-26	11.302	11.716	11.090	11.616	8.368	298,100
2023-10-25	11.392	11.403	10.967	11.179	8.054	190,500
2023-10-24	11.381	11.381	11.101	11.302	8.142	229,800
2023-10-23	10.911	11.325	10.844	11.135	8.021	248,400
2023-10-20	10.855	11.000	10.653	11.000	7.925	262,400
2023-10-19	10.855	11.123	10.855	10.911	7.860	433,800
2023-10-18	11.224	11.246	10.788	10.855	7.820	641,400
2023-10-17	11.168	11.470	11.023	11.213	8.078	621,700
2023-10-16	11.325	11.560	11.034	11.168	8.046	294,900
2023-10-13	11.504	11.571	11.112	11.135	8.021	193,000
2023-10-11	11.526	11.918	11.235	11.605	8.360	472,300
2023-10-10	11.045	11.638	11.045	11.493	8.279	416,000
2023-10-09	10.888	11.112	10.486	10.989	7.917	358,600
2023-10-06	10.743	10.900	10.172	10.900	7.852	627,000
2023-10-05	11.470	11.470	10.665	10.877	7.836	655,300
2023-10-04	11.280	11.537	11.202	11.437	8.239	389,400
2023-10-03	11.571	11.728	11.291	11.325	8.159	352,300
2023-10-02	12.030	12.030	11.347	11.593	8.352	452,500
2023-09-29	11.896	12.198	11.817	12.030	8.666	374,300
2023-09-28	11.403	11.985	11.157	11.896	8.570	571,200
2023-09-27	11.828	11.873	11.023	11.504	8.288	1,761,800
2023-09-26	11.716	11.918	11.448	11.716	8.441	656,000
2023-09-25	11.963	12.007	11.627	11.817	8.513	632,600
2023-09-22	12.310	12.477	11.951	11.951	8.610	359,800
2023-09-21	12.310	12.679	12.175	12.298	8.860	348,200
2023-09-20	12.556	13.026	12.399	12.500	9.005	883,200
2023-09-19	12.198	13.093	11.996	12.556	9.045	741,800
2023-09-18	12.086	12.511	11.918	12.310	8.868	716,700
2023-09-15	12.198	12.198	11.772	12.086	8.707	367,500
2023-09-14	12.366	12.433	11.929	12.131	8.739	236,000
2023-09-13	12.164	12.366	11.840	12.063	8.691	610,600
2023-09-12	11.862	12.209	11.806	12.097	8.715	271,300
2023-09-11	12.131	12.131	11.582	11.728	8.449	223,500
2023-09-08	11.437	12.086	11.437	12.041	8.674	289,500
2023-09-06	12.198	12.231	11.549	11.549	8.320	569,000
2023-09-05	12.578	12.578	12.030	12.254	8.828	618,300
2023-09-04	13.037	13.037	12.343	12.634	9.102	271,800
2023-09-01	13.272	13.462	12.746	13.003	9.368	436,500
2023-08-31	13.485	13.597	13.182	13.227	9.529	394,400

← NewerPage 13 of 21 · 1,245 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.