Moura Dubeux Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6.311 | 6.323 | 6.155 | 6.233 | 4.490 | 35,500 |
| 2022-06-20 | 6.211 | 6.323 | 6.121 | 6.267 | 4.515 | 76,900 |
| 2022-06-17 | 6.222 | 6.289 | 6.043 | 6.244 | 4.499 | 119,400 |
| 2022-06-15 | 6.491 | 6.625 | 6.211 | 6.267 | 4.515 | 404,000 |
| 2022-06-14 | 6.278 | 6.535 | 6.233 | 6.334 | 4.563 | 170,200 |
| 2022-06-13 | 6.155 | 6.390 | 5.931 | 6.289 | 4.531 | 229,900 |
| 2022-06-10 | 6.345 | 6.423 | 6.155 | 6.323 | 4.555 | 398,500 |
| 2022-06-09 | 6.390 | 6.435 | 6.244 | 6.435 | 4.636 | 292,300 |
| 2022-06-08 | 6.602 | 6.614 | 6.390 | 6.390 | 4.603 | 175,000 |
| 2022-06-07 | 6.726 | 6.737 | 6.546 | 6.692 | 4.821 | 285,100 |
| 2022-06-06 | 6.983 | 6.983 | 6.737 | 6.737 | 4.853 | 100,400 |
| 2022-06-03 | 6.972 | 7.106 | 6.781 | 6.927 | 4.990 | 155,900 |
| 2022-06-02 | 7.274 | 7.319 | 7.005 | 7.005 | 5.047 | 479,400 |
| 2022-06-01 | 7.475 | 7.542 | 7.218 | 7.319 | 5.272 | 183,700 |
| 2022-05-31 | 7.386 | 7.542 | 7.218 | 7.520 | 5.418 | 352,700 |
| 2022-05-30 | 7.431 | 7.453 | 7.162 | 7.442 | 5.361 | 71,500 |
| 2022-05-27 | 7.419 | 7.442 | 7.307 | 7.442 | 5.361 | 52,700 |
| 2022-05-26 | 7.240 | 7.442 | 7.117 | 7.386 | 5.321 | 133,900 |
| 2022-05-25 | 7.196 | 7.341 | 7.084 | 7.196 | 5.184 | 63,900 |
| 2022-05-24 | 7.196 | 7.363 | 6.837 | 7.229 | 5.208 | 182,400 |
| 2022-05-23 | 7.151 | 7.307 | 7.106 | 7.207 | 5.192 | 130,900 |
| 2022-05-20 | 7.173 | 7.296 | 7.028 | 7.140 | 5.143 | 80,600 |
| 2022-05-19 | 7.173 | 7.330 | 6.983 | 7.162 | 5.160 | 140,100 |
| 2022-05-18 | 7.419 | 7.442 | 7.117 | 7.117 | 5.127 | 137,900 |
| 2022-05-17 | 7.274 | 7.632 | 7.207 | 7.554 | 5.442 | 457,600 |
| 2022-05-16 | 7.005 | 7.296 | 6.994 | 7.251 | 5.224 | 74,500 |
| 2022-05-13 | 7.039 | 7.117 | 6.961 | 7.039 | 5.071 | 213,400 |
| 2022-05-12 | 6.927 | 7.140 | 6.804 | 6.938 | 4.998 | 217,600 |
| 2022-05-11 | 6.972 | 6.994 | 6.737 | 6.938 | 4.998 | 240,700 |
| 2022-05-10 | 6.748 | 6.972 | 6.479 | 6.938 | 4.998 | 219,200 |
| 2022-05-09 | 6.535 | 6.737 | 6.311 | 6.714 | 4.837 | 274,500 |
| 2022-05-06 | 6.781 | 6.781 | 6.446 | 6.614 | 4.765 | 171,500 |
| 2022-05-05 | 6.726 | 6.793 | 6.513 | 6.781 | 4.885 | 482,900 |
| 2022-05-04 | 6.412 | 6.726 | 6.177 | 6.726 | 4.845 | 183,500 |
| 2022-05-03 | 6.614 | 6.714 | 6.423 | 6.491 | 4.676 | 250,200 |
| 2022-05-02 | 6.793 | 6.837 | 6.446 | 6.602 | 4.756 | 246,500 |
| 2022-04-29 | 7.106 | 7.263 | 6.748 | 6.871 | 4.950 | 79,000 |
| 2022-04-28 | 6.871 | 7.106 | 6.737 | 7.095 | 5.111 | 153,800 |
| 2022-04-27 | 7.028 | 7.084 | 6.748 | 6.871 | 4.950 | 224,800 |
| 2022-04-26 | 7.061 | 7.128 | 6.793 | 6.961 | 5.014 | 122,600 |
| 2022-04-25 | 6.938 | 7.173 | 6.681 | 7.173 | 5.168 | 228,900 |
| 2022-04-22 | 7.397 | 7.397 | 6.916 | 6.994 | 5.039 | 656,700 |
| 2022-04-20 | 7.755 | 7.755 | 7.386 | 7.475 | 5.385 | 180,400 |
| 2022-04-19 | 7.666 | 7.811 | 7.565 | 7.699 | 5.547 | 70,100 |
| 2022-04-18 | 7.632 | 7.923 | 7.554 | 7.721 | 5.563 | 332,100 |
| 2022-04-14 | 7.576 | 7.710 | 7.442 | 7.710 | 5.555 | 127,800 |
| 2022-04-13 | 7.699 | 7.811 | 7.587 | 7.598 | 5.474 | 166,500 |
| 2022-04-12 | 7.945 | 8.024 | 7.643 | 7.721 | 5.563 | 116,600 |
| 2022-04-11 | 7.901 | 7.901 | 7.498 | 7.889 | 5.684 | 313,200 |
| 2022-04-08 | 8.225 | 8.382 | 7.777 | 7.945 | 5.724 | 315,600 |
| 2022-04-07 | 7.867 | 8.236 | 7.733 | 8.236 | 5.933 | 326,900 |
| 2022-04-06 | 7.733 | 8.102 | 7.453 | 7.833 | 5.643 | 807,200 |
| 2022-04-05 | 7.554 | 7.755 | 7.397 | 7.397 | 5.329 | 175,600 |
| 2022-04-04 | 7.643 | 7.643 | 7.520 | 7.554 | 5.442 | 149,700 |
| 2022-04-01 | 7.442 | 7.677 | 7.352 | 7.610 | 5.482 | 221,800 |
| 2022-03-31 | 7.442 | 7.520 | 7.274 | 7.464 | 5.377 | 167,800 |
| 2022-03-30 | 7.632 | 7.744 | 7.431 | 7.431 | 5.353 | 74,100 |
| 2022-03-29 | 7.654 | 7.766 | 7.554 | 7.610 | 5.482 | 265,000 |
| 2022-03-28 | 7.554 | 7.811 | 7.330 | 7.554 | 5.442 | 207,800 |
| 2022-03-25 | 7.386 | 7.766 | 7.386 | 7.554 | 5.442 | 396,200 |
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.