Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	7.061	7.386	7.039	7.375	5.313	424,100
2022-03-23	6.983	7.173	6.849	7.084	5.103	190,000
2022-03-22	6.949	7.095	6.849	6.849	4.934	177,800
2022-03-21	6.916	7.005	6.692	6.938	4.998	218,500
2022-03-18	6.658	7.095	6.647	6.893	4.966	327,200
2022-03-17	6.311	6.703	6.211	6.703	4.829	203,000
2022-03-16	6.267	6.423	6.132	6.379	4.595	218,900
2022-03-15	6.144	6.334	5.864	6.200	4.466	230,600
2022-03-14	6.703	6.714	6.076	6.211	4.474	285,600
2022-03-11	7.106	7.274	6.602	6.625	4.773	309,200
2022-03-10	6.714	7.095	6.580	7.095	5.111	333,900
2022-03-09	6.546	6.916	6.502	6.826	4.918	177,700
2022-03-08	6.457	6.524	6.244	6.435	4.636	179,700
2022-03-07	6.781	6.849	6.390	6.390	4.603	165,600
2022-03-04	7.016	7.016	6.558	6.837	4.926	163,700
2022-03-03	6.938	7.151	6.938	7.050	5.079	130,500
2022-03-02	6.804	6.994	6.692	6.961	5.014	98,100
2022-02-25	6.636	6.916	6.569	6.882	4.958	197,600
2022-02-24	6.457	6.793	6.367	6.793	4.894	272,000
2022-02-23	6.882	7.095	6.703	6.770	4.877	157,000
2022-02-22	6.379	6.949	6.379	6.916	4.982	312,100
2022-02-21	6.681	6.770	6.244	6.390	4.603	248,300
2022-02-18	6.938	7.028	6.636	6.714	4.837	299,000
2022-02-17	7.240	7.240	6.815	6.815	4.910	160,100
2022-02-16	7.251	7.431	7.050	7.173	5.168	251,300
2022-02-15	7.016	7.251	7.016	7.218	5.200	106,400
2022-02-14	7.039	7.162	6.916	7.039	5.071	156,300
2022-02-11	6.994	7.330	6.815	7.016	5.055	309,600
2022-02-10	7.016	7.117	6.905	6.949	5.006	180,800
2022-02-09	6.916	7.039	6.849	7.028	5.063	108,900
2022-02-08	6.871	7.084	6.781	6.826	4.918	140,000
2022-02-07	6.983	7.050	6.860	6.871	4.950	161,100
2022-02-04	7.184	7.229	6.905	7.028	5.063	176,300
2022-02-03	7.050	7.263	6.927	7.263	5.232	149,300
2022-02-02	7.274	7.363	7.095	7.095	5.111	118,600
2022-02-01	7.375	7.498	6.949	7.274	5.240	155,300
2022-01-31	7.240	7.352	6.983	7.319	5.272	141,500
2022-01-28	7.151	7.240	7.028	7.061	5.087	180,800
2022-01-27	7.207	7.375	6.983	7.106	5.119	383,200
2022-01-26	7.028	7.274	6.983	7.207	5.192	280,200
2022-01-25	6.703	6.994	6.658	6.871	4.950	335,000
2022-01-24	6.893	6.893	6.591	6.726	4.845	272,300
2022-01-21	6.714	7.050	6.625	6.826	4.918	313,500
2022-01-20	6.569	7.218	6.569	6.726	4.845	667,600
2022-01-19	6.737	6.849	6.435	6.602	4.756	467,800
2022-01-18	6.524	6.849	6.278	6.714	4.837	390,700
2022-01-17	6.379	6.625	6.211	6.625	4.773	451,000
2022-01-14	6.177	6.491	5.976	6.491	4.676	462,500
2022-01-13	5.897	6.367	5.763	6.188	4.458	1,662,700
2022-01-12	5.170	5.528	5.148	5.528	3.983	200,100
2022-01-11	5.215	5.338	5.047	5.081	3.660	220,800
2022-01-10	5.136	5.181	4.823	5.148	3.708	441,500
2022-01-07	4.946	5.192	4.767	5.148	3.708	402,500
2022-01-06	5.360	5.394	4.790	4.957	3.571	1,155,500
2022-01-05	5.763	5.808	5.215	5.260	3.789	469,100
2022-01-04	6.088	6.132	5.730	5.730	4.128	324,200
2022-01-03	6.569	6.681	6.043	6.043	4.353	211,400
2021-12-30	6.513	6.770	6.423	6.535	4.708	251,100
2021-12-29	6.401	6.602	6.345	6.379	4.595	134,600
2021-12-28	6.390	6.602	6.390	6.412	4.619	71,300

← NewerPage 20 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.