Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.960	25.520	24.820	25.400	25.400	840,500
2026-07-21	25.080	25.290	24.250	24.900	24.900	1,485,500
2026-07-20	25.170	25.630	24.980	25.000	25.000	1,524,600
2026-07-17	25.270	25.470	24.740	24.740	24.740	1,422,400
2026-07-16	26.690	26.690	25.100	25.210	25.210	1,647,700
2026-07-15	26.850	27.160	26.600	26.680	26.680	1,116,900
2026-07-14	26.230	27.020	25.940	26.800	26.800	843,600
2026-07-13	26.910	27.090	26.120	26.170	26.170	1,049,900
2026-07-10	26.490	27.250	26.400	27.020	27.020	1,969,700
2026-07-09	25.450	25.790	24.960	25.430	25.430	1,978,400
2026-07-08	27.250	27.250	25.180	25.350	25.350	3,198,100
2026-07-07	29.570	29.590	27.030	27.280	27.280	3,951,800
2026-07-06	30.020	30.150	29.200	29.970	29.970	1,010,000
2026-07-03	30.280	30.460	29.920	30.050	30.050	576,100
2026-07-02	30.090	30.980	30.010	30.190	30.190	1,813,200
2026-07-01	28.820	30.040	28.600	29.770	29.770	1,117,900
2026-06-30	29.100	29.320	28.310	29.280	29.280	917,400
2026-06-29	29.330	29.470	28.930	29.210	29.210	482,400
2026-06-26	28.940	29.740	28.590	29.480	29.480	772,100
2026-06-25	29.000	29.670	28.290	28.780	28.780	1,155,700
2026-06-24	27.370	28.920	27.190	28.920	28.920	1,302,900
2026-06-23	27.060	27.580	26.710	27.500	27.500	604,700
2026-06-22	27.270	27.640	27.000	27.350	27.350	601,600
2026-06-19	26.890	27.440	26.880	27.280	27.280	633,400
2026-06-18	27.270	27.660	26.640	26.890	26.890	582,600
2026-06-17	27.850	28.430	27.050	27.190	27.190	842,600
2026-06-16	27.270	27.670	27.000	27.540	27.540	896,500
2026-06-15	28.240	28.510	27.010	27.300	27.300	703,900
2026-06-12	27.270	28.070	27.020	27.360	27.360	636,000
2026-06-11	26.230	27.570	25.970	27.430	27.430	903,400
2026-06-10	26.410	26.580	25.800	26.130	26.130	1,121,000
2026-06-09	25.910	26.970	25.910	26.500	26.500	1,179,100
2026-06-08	26.200	26.200	25.460	25.800	25.800	1,209,500
2026-06-05	25.900	26.610	25.500	26.210	26.210	1,631,900
2026-06-03	27.300	27.300	25.560	26.100	26.100	2,261,000
2026-06-02	27.600	28.160	27.050	27.930	27.930	1,074,200
2026-06-01	27.840	28.180	27.040	27.560	27.560	1,696,700
2026-05-29	28.120	28.260	27.480	28.110	28.110	945,500
2026-05-28	28.130	28.420	27.430	27.940	27.940	547,800
2026-05-27	28.340	28.630	27.830	28.100	28.100	678,600
2026-05-26	28.100	28.100	27.340	27.950	27.950	725,600
2026-05-25	27.160	28.240	27.150	28.130	28.130	897,600
2026-05-22	28.200	28.230	26.970	27.030	27.030	702,500
2026-05-21	27.510	28.350	26.800	28.100	28.100	1,607,800
2026-05-20	26.900	28.050	26.900	27.800	27.800	1,475,700
2026-05-19	27.060	27.240	26.410	26.880	26.880	702,300
2026-05-18	27.410	27.610	27.080	27.400	27.400	633,300
2026-05-15	27.300	27.680	26.800	27.400	27.400	1,096,400
2026-05-14	27.640	28.420	27.540	28.090	28.090	745,900
2026-05-13	28.600	28.900	26.980	27.400	27.400	3,711,700
2026-05-12	29.160	29.770	28.340	28.840	28.840	636,500
2026-05-11	29.540	29.610	28.700	29.000	29.000	968,700
2026-05-08	29.980	30.370	29.480	29.570	29.570	996,000
2026-05-07	32.550	32.550	28.800	29.240	29.240	2,253,700
2026-05-06	30.070	31.100	30.070	30.800	30.800	1,432,700
2026-05-05	28.960	30.060	28.900	29.730	29.730	2,832,000
2026-05-04	30.000	30.270	28.930	29.000	29.000	1,034,300
2026-04-30	30.210	30.700	29.890	30.190	30.190	846,300
2026-04-29	30.210	30.420	29.370	29.600	29.600	884,600
2026-04-28	29.590	30.500	28.830	30.430	30.430	1,075,900

← NewerPage 2 of 21 · 1,246 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.