Moura Dubeux Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 7.710 | 7.968 | 7.576 | 7.856 | 5.659 | 283,300 |
| 2022-09-13 | 7.520 | 7.822 | 7.475 | 7.710 | 5.555 | 192,600 |
| 2022-09-12 | 7.542 | 7.721 | 7.498 | 7.688 | 5.538 | 92,300 |
| 2022-09-09 | 7.341 | 7.610 | 7.341 | 7.397 | 5.329 | 139,500 |
| 2022-09-08 | 7.520 | 7.632 | 7.296 | 7.330 | 5.280 | 227,600 |
| 2022-09-06 | 7.733 | 7.889 | 7.274 | 7.576 | 5.458 | 540,100 |
| 2022-09-05 | 7.263 | 7.889 | 7.016 | 7.833 | 5.643 | 517,900 |
| 2022-09-02 | 7.666 | 7.666 | 7.173 | 7.173 | 5.168 | 340,500 |
| 2022-09-01 | 7.442 | 7.666 | 7.330 | 7.587 | 5.466 | 98,400 |
| 2022-08-31 | 7.486 | 7.486 | 7.274 | 7.442 | 5.361 | 81,200 |
| 2022-08-30 | 7.464 | 7.486 | 7.140 | 7.486 | 5.393 | 136,200 |
| 2022-08-29 | 7.330 | 7.453 | 7.173 | 7.363 | 5.305 | 159,800 |
| 2022-08-26 | 7.486 | 7.542 | 7.240 | 7.330 | 5.280 | 136,100 |
| 2022-08-25 | 7.621 | 7.878 | 7.375 | 7.419 | 5.345 | 598,200 |
| 2022-08-24 | 7.520 | 7.621 | 7.386 | 7.598 | 5.474 | 193,100 |
| 2022-08-23 | 7.363 | 7.587 | 7.274 | 7.554 | 5.442 | 170,400 |
| 2022-08-22 | 7.542 | 7.587 | 7.330 | 7.442 | 5.361 | 144,500 |
| 2022-08-19 | 7.654 | 7.744 | 7.475 | 7.643 | 5.506 | 154,000 |
| 2022-08-18 | 7.833 | 7.912 | 7.643 | 7.755 | 5.587 | 39,900 |
| 2022-08-17 | 7.856 | 7.945 | 7.654 | 7.833 | 5.643 | 127,900 |
| 2022-08-16 | 7.856 | 7.945 | 7.766 | 7.912 | 5.700 | 52,000 |
| 2022-08-15 | 7.833 | 8.057 | 7.610 | 7.945 | 5.724 | 163,400 |
| 2022-08-12 | 7.319 | 7.833 | 7.319 | 7.833 | 5.643 | 172,700 |
| 2022-08-11 | 7.498 | 7.498 | 7.196 | 7.386 | 5.321 | 146,800 |
| 2022-08-10 | 7.128 | 7.386 | 6.905 | 7.274 | 5.240 | 211,900 |
| 2022-08-09 | 7.095 | 7.162 | 6.972 | 7.106 | 5.119 | 79,400 |
| 2022-08-08 | 7.016 | 7.240 | 6.994 | 7.106 | 5.119 | 94,700 |
| 2022-08-05 | 6.871 | 7.151 | 6.770 | 7.050 | 5.079 | 203,500 |
| 2022-08-04 | 6.804 | 7.039 | 6.670 | 6.916 | 4.982 | 531,900 |
| 2022-08-03 | 6.390 | 6.961 | 6.334 | 6.849 | 4.934 | 324,200 |
| 2022-08-02 | 6.132 | 6.379 | 6.054 | 6.379 | 4.595 | 98,300 |
| 2022-08-01 | 5.931 | 6.300 | 5.931 | 6.054 | 4.361 | 152,300 |
| 2022-07-29 | 5.875 | 6.043 | 5.819 | 5.931 | 4.273 | 147,300 |
| 2022-07-28 | 5.674 | 6.054 | 5.674 | 5.920 | 4.265 | 122,400 |
| 2022-07-27 | 5.551 | 5.797 | 5.517 | 5.674 | 4.087 | 209,400 |
| 2022-07-26 | 5.674 | 5.752 | 5.483 | 5.562 | 4.007 | 73,900 |
| 2022-07-25 | 5.651 | 5.707 | 5.517 | 5.696 | 4.103 | 96,300 |
| 2022-07-22 | 5.640 | 5.685 | 5.450 | 5.685 | 4.095 | 155,700 |
| 2022-07-21 | 5.606 | 5.752 | 5.573 | 5.640 | 4.063 | 222,600 |
| 2022-07-20 | 5.495 | 5.786 | 5.495 | 5.640 | 4.063 | 298,000 |
| 2022-07-19 | 5.629 | 5.629 | 5.495 | 5.495 | 3.958 | 165,500 |
| 2022-07-18 | 5.517 | 5.730 | 5.495 | 5.595 | 4.031 | 204,100 |
| 2022-07-15 | 5.528 | 5.629 | 5.450 | 5.461 | 3.934 | 204,400 |
| 2022-07-14 | 5.752 | 5.752 | 5.517 | 5.517 | 3.974 | 151,300 |
| 2022-07-13 | 5.752 | 5.920 | 5.718 | 5.808 | 4.184 | 116,800 |
| 2022-07-12 | 5.797 | 5.864 | 5.707 | 5.741 | 4.136 | 150,200 |
| 2022-07-11 | 5.931 | 5.931 | 5.674 | 5.841 | 4.208 | 112,900 |
| 2022-07-08 | 6.222 | 6.267 | 5.875 | 5.875 | 4.232 | 85,700 |
| 2022-07-07 | 5.942 | 6.311 | 5.942 | 6.311 | 4.547 | 74,200 |
| 2022-07-06 | 5.763 | 6.065 | 5.752 | 5.965 | 4.297 | 78,200 |
| 2022-07-05 | 5.595 | 5.763 | 5.551 | 5.763 | 4.152 | 221,600 |
| 2022-07-04 | 5.763 | 5.830 | 5.595 | 5.595 | 4.031 | 159,200 |
| 2022-07-01 | 5.640 | 5.897 | 5.640 | 5.763 | 4.152 | 157,400 |
| 2022-06-30 | 5.741 | 5.819 | 5.606 | 5.752 | 4.144 | 133,600 |
| 2022-06-29 | 5.976 | 5.998 | 5.752 | 5.786 | 4.168 | 108,500 |
| 2022-06-28 | 5.864 | 5.976 | 5.830 | 5.953 | 4.289 | 57,000 |
| 2022-06-27 | 5.953 | 5.953 | 5.752 | 5.853 | 4.216 | 157,800 |
| 2022-06-24 | 6.054 | 6.065 | 5.841 | 5.942 | 4.281 | 93,100 |
| 2022-06-23 | 6.121 | 6.155 | 5.942 | 5.998 | 4.321 | 203,200 |
| 2022-06-22 | 6.132 | 6.211 | 6.043 | 6.099 | 4.394 | 374,600 |
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.