Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.697	13.697	13.429	13.429	9.674	232,700
2023-08-29	13.529	13.630	13.205	13.630	9.819	298,600
2023-08-28	13.597	13.641	13.317	13.574	9.779	493,600
2023-08-25	13.753	13.753	13.429	13.440	9.682	204,000
2023-08-24	13.664	13.854	13.451	13.764	9.916	461,900
2023-08-23	13.238	13.597	13.238	13.597	9.795	320,900
2023-08-22	13.250	13.563	13.127	13.127	9.456	729,500
2023-08-21	13.362	13.485	13.059	13.071	9.416	397,400
2023-08-18	13.328	13.776	13.026	13.485	9.714	456,100
2023-08-17	13.272	13.462	12.892	13.462	9.698	605,200
2023-08-16	13.764	13.876	13.272	13.272	9.561	444,700
2023-08-15	13.037	13.585	13.003	13.585	9.787	309,700
2023-08-14	13.384	13.485	12.813	13.171	9.489	569,700
2023-08-11	13.138	13.529	12.892	13.339	9.610	597,500
2023-08-10	12.925	13.182	12.735	12.836	9.247	527,000
2023-08-09	12.668	12.858	12.545	12.858	9.263	190,800
2023-08-08	12.522	12.959	12.366	12.668	9.126	227,800
2023-08-07	12.981	13.026	12.533	12.578	9.061	276,300
2023-08-04	12.634	13.093	12.545	12.914	9.303	441,300
2023-08-03	12.545	12.959	12.422	12.545	9.037	553,500
2023-08-02	12.119	12.399	12.075	12.298	8.860	314,100
2023-08-01	12.086	12.422	11.951	12.231	8.812	331,300
2023-07-31	11.828	12.276	11.828	12.231	8.812	237,000
2023-07-28	11.593	12.063	11.526	11.828	8.521	312,500
2023-07-27	11.694	11.951	11.593	11.593	8.352	199,600
2023-07-26	11.672	11.694	11.135	11.694	8.425	491,000
2023-07-25	11.470	12.063	11.470	11.627	8.376	222,200
2023-07-24	11.448	11.571	11.269	11.459	8.255	237,300
2023-07-21	11.459	11.705	11.370	11.470	8.263	278,400
2023-07-20	11.470	11.593	11.246	11.302	8.142	115,500
2023-07-19	11.795	11.795	11.414	11.414	8.223	202,900
2023-07-18	11.582	11.918	11.537	11.862	8.545	211,900
2023-07-17	11.280	11.716	11.213	11.493	8.279	196,900
2023-07-14	11.515	11.537	11.101	11.280	8.126	255,500
2023-07-13	11.168	11.627	11.157	11.414	8.223	133,000
2023-07-12	11.358	11.582	11.090	11.191	8.062	199,800
2023-07-11	11.302	11.560	10.956	11.358	8.183	346,700
2023-07-10	11.750	11.750	11.269	11.269	8.118	215,900
2023-07-07	11.157	11.918	11.090	11.661	8.400	523,500
2023-07-06	10.967	11.403	10.698	11.135	8.021	324,800
2023-07-05	10.698	10.944	10.575	10.866	7.828	355,600
2023-07-04	10.430	10.754	10.374	10.642	7.667	195,600
2023-07-03	10.430	10.497	10.284	10.497	7.562	180,300
2023-06-30	10.329	10.575	10.150	10.284	7.409	288,300
2023-06-29	9.803	10.318	9.803	10.318	7.433	221,100
2023-06-28	9.870	10.206	9.769	9.769	7.038	270,000
2023-06-27	10.127	10.262	9.646	9.825	7.078	304,000
2023-06-26	10.083	10.251	9.904	10.105	7.280	277,300
2023-06-23	10.016	10.116	9.960	10.071	7.256	346,500
2023-06-22	10.027	10.071	9.702	10.071	7.256	246,700
2023-06-21	10.161	10.217	9.859	10.183	7.336	396,900
2023-06-20	10.027	10.161	9.848	10.094	7.272	183,100
2023-06-19	9.512	10.105	9.512	10.094	7.272	365,300
2023-06-16	9.568	9.859	9.512	9.512	6.853	288,900
2023-06-15	9.601	9.769	9.523	9.590	6.909	290,800
2023-06-14	9.176	9.680	9.176	9.624	6.933	359,600
2023-06-13	9.646	9.892	9.064	9.165	6.603	236,700
2023-06-12	9.646	9.736	9.467	9.646	6.949	237,900
2023-06-09	9.758	9.892	9.646	9.646	6.949	202,500
2023-06-07	9.736	9.825	9.501	9.758	7.030	360,200

← NewerPage 14 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.