Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	6.099	6.144	5.830	6.032	4.345	180,500
2022-12-09	6.300	6.379	6.032	6.054	4.361	115,300
2022-12-08	6.390	6.390	6.144	6.311	4.547	621,700
2022-12-07	6.267	6.625	6.267	6.412	4.619	170,300
2022-12-06	6.390	6.401	6.200	6.267	4.515	111,500
2022-12-05	6.636	6.714	6.323	6.323	4.555	123,500
2022-12-02	6.468	6.692	6.435	6.636	4.781	89,300
2022-12-01	6.379	6.580	6.267	6.468	4.660	210,900
2022-11-30	6.513	6.513	6.200	6.345	4.571	233,700
2022-11-29	6.323	6.580	6.323	6.580	4.740	103,100
2022-11-28	6.233	6.367	6.166	6.323	4.555	86,900
2022-11-25	6.390	6.390	6.155	6.267	4.515	85,700
2022-11-24	6.088	6.491	6.088	6.379	4.595	200,800
2022-11-23	5.976	6.099	5.841	6.088	4.386	187,200
2022-11-22	6.423	6.491	5.875	6.054	4.361	736,900
2022-11-21	6.670	6.726	6.334	6.356	4.579	203,200
2022-11-18	6.658	6.938	6.446	6.491	4.676	177,600
2022-11-17	6.726	6.770	6.379	6.625	4.773	570,300
2022-11-16	7.274	7.285	6.681	6.714	4.837	400,000
2022-11-14	7.531	7.621	7.162	7.274	5.240	364,200
2022-11-11	7.845	7.889	7.475	7.475	5.385	368,100
2022-11-10	8.404	8.404	7.632	7.800	5.619	429,300
2022-11-09	8.505	8.717	8.359	8.438	6.079	145,100
2022-11-08	8.270	8.527	8.102	8.527	6.143	259,200
2022-11-07	8.617	8.617	8.225	8.393	6.046	284,600
2022-11-04	8.538	8.594	8.371	8.594	6.191	67,100
2022-11-03	8.326	8.516	8.180	8.371	6.030	95,100
2022-11-01	8.281	8.393	8.057	8.393	6.046	118,700
2022-10-31	7.878	8.281	7.632	8.281	5.966	205,300
2022-10-28	7.777	7.945	7.576	7.945	5.724	215,500
2022-10-27	7.789	8.001	7.632	7.777	5.603	204,100
2022-10-26	8.270	8.270	7.621	7.710	5.555	285,700
2022-10-25	8.169	8.415	7.956	8.281	5.966	218,500
2022-10-24	8.247	8.326	8.068	8.203	5.909	537,900
2022-10-21	8.057	8.348	7.923	8.348	6.014	84,600
2022-10-20	8.169	8.270	7.968	8.024	5.780	108,000
2022-10-19	8.270	8.270	8.068	8.068	5.813	190,200
2022-10-18	8.404	8.438	8.068	8.203	5.909	150,000
2022-10-17	8.527	8.628	8.393	8.404	6.054	187,100
2022-10-14	8.673	8.807	8.494	8.550	6.159	141,100
2022-10-13	8.292	8.773	8.259	8.673	6.248	312,100
2022-10-11	8.348	8.594	8.292	8.426	6.071	147,100
2022-10-10	8.247	8.505	8.247	8.426	6.071	102,400
2022-10-07	8.382	8.785	8.191	8.259	5.950	951,600
2022-10-06	8.113	8.315	7.968	8.225	5.925	501,600
2022-10-05	7.688	8.147	7.453	8.057	5.805	276,000
2022-10-04	7.509	7.721	7.330	7.621	5.490	276,900
2022-10-03	7.531	7.755	7.408	7.643	5.506	557,000
2022-09-30	7.151	7.442	6.994	7.352	5.297	337,800
2022-09-29	7.117	7.207	6.938	7.084	5.103	248,700
2022-09-28	7.140	7.296	7.095	7.173	5.168	97,300
2022-09-27	7.106	7.307	7.039	7.184	5.176	292,800
2022-09-26	7.352	7.363	6.927	6.927	4.990	288,800
2022-09-23	7.475	7.531	7.319	7.319	5.272	151,500
2022-09-22	7.319	7.565	7.207	7.554	5.442	268,300
2022-09-21	7.263	7.296	6.949	7.240	5.216	300,000
2022-09-20	7.251	7.386	7.151	7.274	5.240	256,800
2022-09-19	7.240	7.464	7.184	7.251	5.224	261,300
2022-09-16	7.733	7.733	7.251	7.251	5.224	409,500
2022-09-15	7.777	8.001	7.744	7.833	5.643	270,200

← NewerPage 17 of 21 · 1,244 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.