Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.512	9.725	9.389	9.613	6.925	339,200
2023-06-05	9.098	9.590	8.930	9.478	6.828	683,400
2023-06-02	8.930	9.501	8.908	9.008	6.490	1,155,100
2023-06-01	8.404	8.896	8.326	8.796	6.337	559,500
2023-05-31	8.057	8.460	7.777	8.460	6.095	604,500
2023-05-30	7.990	8.080	7.721	7.889	5.684	493,900
2023-05-29	7.833	8.046	7.710	7.979	5.748	484,000
2023-05-26	7.509	7.833	7.431	7.833	5.643	787,500
2023-05-25	7.307	7.509	7.196	7.352	5.297	927,900
2023-05-24	7.207	7.475	7.084	7.274	5.240	566,000
2023-05-23	7.386	7.431	7.184	7.207	5.192	385,300
2023-05-22	7.330	7.587	7.084	7.386	5.321	639,000
2023-05-19	6.860	7.296	6.815	7.274	5.240	546,200
2023-05-18	6.983	7.106	6.602	6.748	4.861	2,372,600
2023-05-17	6.670	7.039	6.580	6.938	4.998	286,100
2023-05-16	6.882	6.882	6.491	6.670	4.805	210,800
2023-05-15	6.893	6.893	6.726	6.793	4.894	168,600
2023-05-12	6.837	7.106	6.770	6.893	4.966	553,400
2023-05-11	6.602	6.781	6.491	6.714	4.837	328,300
2023-05-10	6.625	6.625	6.379	6.614	4.765	321,600
2023-05-09	6.233	6.602	6.222	6.513	4.692	223,600
2023-05-08	6.256	6.356	6.200	6.311	4.547	313,000
2023-05-05	6.088	6.256	5.942	6.256	4.507	155,800
2023-05-04	6.054	6.177	5.886	6.043	4.353	273,800
2023-05-03	6.054	6.144	5.886	6.032	4.345	225,500
2023-05-02	6.233	6.233	5.953	6.021	4.337	78,700
2023-04-28	6.076	6.379	5.942	6.233	4.490	99,100
2023-04-27	5.987	6.043	5.920	5.953	4.289	72,600
2023-04-26	5.853	5.942	5.819	5.931	4.273	83,000
2023-04-25	6.065	6.065	5.797	5.853	4.216	75,200
2023-04-24	5.853	6.009	5.786	6.009	4.329	98,900
2023-04-20	6.088	6.088	5.864	5.875	4.232	197,700
2023-04-19	6.267	6.311	5.998	6.021	4.337	167,500
2023-04-18	6.692	6.692	6.300	6.300	4.539	178,200
2023-04-17	6.546	6.703	6.390	6.535	4.708	151,400
2023-04-14	6.267	6.569	6.110	6.546	4.716	268,400
2023-04-13	6.065	6.289	5.998	6.177	4.450	241,200
2023-04-12	5.976	6.177	5.841	6.065	4.370	195,900
2023-04-11	5.685	6.032	5.685	5.875	4.232	263,600
2023-04-10	5.595	5.707	5.517	5.696	4.103	156,200
2023-04-06	5.584	5.606	5.439	5.461	3.934	214,600
2023-04-05	5.640	5.662	5.439	5.584	4.023	132,900
2023-04-04	5.674	5.674	5.506	5.629	4.055	191,700
2023-04-03	5.595	5.595	5.394	5.528	3.983	212,500
2023-03-31	5.674	5.674	5.528	5.595	4.031	463,100
2023-03-30	5.629	5.797	5.573	5.662	4.079	201,700
2023-03-29	5.528	5.618	5.416	5.618	4.047	159,700
2023-03-28	5.495	5.618	5.427	5.595	4.031	208,300
2023-03-27	5.528	5.562	5.316	5.483	3.950	568,700
2023-03-24	5.260	5.483	5.260	5.416	3.902	136,000
2023-03-23	5.461	5.517	5.215	5.293	3.813	348,000
2023-03-22	5.416	5.640	5.327	5.517	3.974	181,300
2023-03-21	5.383	5.483	5.327	5.349	3.854	108,500
2023-03-20	5.606	5.606	5.405	5.405	3.894	124,400
2023-03-17	5.886	5.897	5.539	5.584	4.023	318,800
2023-03-16	5.595	5.875	5.595	5.819	4.192	298,300
2023-03-15	5.483	5.662	5.371	5.662	4.079	118,200
2023-03-14	5.662	5.674	5.506	5.517	3.974	138,600
2023-03-13	5.584	5.696	5.495	5.618	4.047	138,700
2023-03-10	5.730	5.931	5.517	5.595	4.031	386,300

← NewerPage 15 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.