Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	6.088	6.088	5.718	5.819	4.192	740,600
2023-03-08	5.618	6.155	5.528	6.155	4.434	318,800
2023-03-07	5.707	5.808	5.483	5.606	4.039	161,000
2023-03-06	5.517	5.674	5.483	5.584	4.023	72,100
2023-03-03	5.618	5.707	5.450	5.517	3.974	194,500
2023-03-02	5.562	5.606	5.416	5.506	3.966	128,200
2023-03-01	5.707	5.752	5.427	5.506	3.966	308,900
2023-02-28	5.920	5.931	5.651	5.651	4.071	203,900
2023-02-27	5.909	6.009	5.718	6.009	4.329	227,500
2023-02-24	5.897	5.976	5.763	5.920	4.265	87,700
2023-02-23	5.931	5.953	5.819	5.841	4.208	83,800
2023-02-22	5.931	5.953	5.774	5.942	4.281	148,900
2023-02-17	5.797	5.987	5.797	5.976	4.305	77,500
2023-02-16	6.065	6.144	5.808	5.819	4.192	217,100
2023-02-15	5.909	6.155	5.808	6.021	4.337	142,100
2023-02-14	5.965	6.009	5.841	5.841	4.208	119,900
2023-02-13	5.976	6.021	5.886	5.920	4.265	112,900
2023-02-10	5.819	5.987	5.797	5.976	4.305	149,800
2023-02-09	6.155	6.155	5.819	5.819	4.192	221,300
2023-02-08	6.155	6.256	6.065	6.233	4.490	171,200
2023-02-07	6.110	6.233	6.032	6.121	4.410	86,900
2023-02-06	6.200	6.233	5.987	6.110	4.402	146,700
2023-02-03	6.244	6.379	6.076	6.244	4.499	89,100
2023-02-02	6.267	6.491	6.211	6.267	4.515	141,800
2023-02-01	6.356	6.435	6.177	6.356	4.579	108,400
2023-01-31	6.401	6.524	6.345	6.345	4.571	127,700
2023-01-30	6.524	6.681	6.379	6.435	4.636	98,000
2023-01-27	6.546	6.591	6.423	6.535	4.708	94,800
2023-01-26	6.658	6.759	6.535	6.546	4.716	166,900
2023-01-25	6.491	6.703	6.457	6.658	4.797	127,600
2023-01-24	6.558	6.558	6.367	6.502	4.684	139,400
2023-01-23	6.502	6.569	6.334	6.558	4.724	117,300
2023-01-20	6.412	6.535	6.345	6.435	4.636	256,500
2023-01-19	6.311	6.457	6.211	6.412	4.619	120,900
2023-01-18	6.468	6.602	6.323	6.323	4.555	300,000
2023-01-17	6.188	6.535	6.188	6.457	4.652	113,200
2023-01-16	6.267	6.300	6.132	6.177	4.450	119,700
2023-01-13	6.602	6.602	6.222	6.244	4.499	271,000
2023-01-12	6.591	6.737	6.311	6.602	4.756	253,700
2023-01-11	6.681	6.703	6.435	6.569	4.732	109,600
2023-01-10	6.502	6.670	6.379	6.658	4.797	161,400
2023-01-09	6.491	6.591	6.278	6.502	4.684	171,800
2023-01-06	6.468	6.916	6.446	6.602	4.756	188,500
2023-01-05	5.998	6.491	5.953	6.457	4.652	199,400
2023-01-04	5.976	6.188	5.931	6.043	4.353	97,000
2023-01-03	6.132	6.244	5.953	5.965	4.297	121,200
2023-01-02	6.479	6.491	6.088	6.132	4.418	104,200
2022-12-29	6.334	6.614	6.256	6.502	4.684	104,500
2022-12-28	6.267	6.367	6.132	6.334	4.563	76,300
2022-12-27	6.401	6.401	6.144	6.144	4.426	149,200
2022-12-26	6.446	6.580	6.356	6.401	4.611	51,400
2022-12-23	6.367	6.625	6.367	6.569	4.732	313,000
2022-12-22	6.502	6.558	6.390	6.390	4.603	61,100
2022-12-21	6.558	6.558	6.278	6.502	4.684	95,000
2022-12-20	6.211	6.569	6.132	6.479	4.668	194,000
2022-12-19	5.953	6.244	5.864	6.121	4.410	188,700
2022-12-16	6.021	6.065	5.841	5.953	4.289	106,100
2022-12-15	6.188	6.267	5.976	6.021	4.337	132,500
2022-12-14	6.043	6.267	5.606	6.267	4.515	412,300
2022-12-13	6.043	6.211	5.942	6.032	4.345	162,900

← NewerPage 16 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.