Moura Dubeux Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 6.099 | 6.491 | 6.099 | 6.390 | 4.603 | 188,700 |
| 2021-12-23 | 6.323 | 6.367 | 6.054 | 6.144 | 4.426 | 1,029,100 |
| 2021-12-22 | 6.155 | 6.323 | 6.009 | 6.323 | 4.555 | 144,500 |
| 2021-12-21 | 6.401 | 6.401 | 5.920 | 6.110 | 4.402 | 207,500 |
| 2021-12-20 | 6.345 | 6.390 | 6.121 | 6.267 | 4.515 | 439,500 |
| 2021-12-17 | 6.546 | 6.670 | 6.323 | 6.390 | 4.603 | 264,300 |
| 2021-12-16 | 6.423 | 6.871 | 6.390 | 6.591 | 4.748 | 532,200 |
| 2021-12-15 | 6.367 | 6.468 | 6.155 | 6.423 | 4.627 | 222,400 |
| 2021-12-14 | 6.692 | 6.714 | 6.311 | 6.435 | 4.636 | 239,100 |
| 2021-12-13 | 6.546 | 6.871 | 6.468 | 6.670 | 4.805 | 195,700 |
| 2021-12-10 | 6.200 | 6.558 | 6.200 | 6.546 | 4.716 | 234,000 |
| 2021-12-09 | 6.244 | 6.311 | 6.043 | 6.222 | 4.482 | 141,600 |
| 2021-12-08 | 5.797 | 6.367 | 5.696 | 6.367 | 4.587 | 214,300 |
| 2021-12-07 | 5.897 | 6.009 | 5.786 | 5.786 | 4.168 | 133,500 |
| 2021-12-06 | 5.696 | 5.965 | 5.551 | 5.808 | 4.184 | 151,000 |
| 2021-12-03 | 5.148 | 5.707 | 5.148 | 5.696 | 4.103 | 269,100 |
| 2021-12-02 | 5.125 | 5.237 | 4.980 | 5.114 | 3.684 | 289,100 |
| 2021-12-01 | 5.338 | 5.461 | 5.036 | 5.036 | 3.628 | 208,400 |
| 2021-11-30 | 5.416 | 5.539 | 5.181 | 5.248 | 3.781 | 398,200 |
| 2021-11-29 | 5.730 | 5.752 | 5.495 | 5.495 | 3.958 | 139,200 |
| 2021-11-26 | 5.595 | 5.730 | 5.416 | 5.651 | 4.071 | 393,000 |
| 2021-11-25 | 6.032 | 6.222 | 5.841 | 5.931 | 4.273 | 185,900 |
| 2021-11-24 | 5.718 | 5.987 | 5.595 | 5.953 | 4.289 | 137,900 |
| 2021-11-23 | 5.707 | 5.931 | 5.461 | 5.741 | 4.136 | 302,500 |
| 2021-11-22 | 5.931 | 6.054 | 5.606 | 5.640 | 4.063 | 170,300 |
| 2021-11-19 | 5.741 | 6.088 | 5.741 | 6.088 | 4.386 | 135,200 |
| 2021-11-18 | 5.696 | 5.864 | 5.618 | 5.651 | 4.071 | 208,000 |
| 2021-11-17 | 6.032 | 6.032 | 5.528 | 5.651 | 4.071 | 316,300 |
| 2021-11-16 | 6.625 | 6.625 | 5.965 | 5.987 | 4.313 | 393,400 |
| 2021-11-12 | 6.502 | 6.636 | 6.311 | 6.591 | 4.748 | 191,900 |
| 2021-11-11 | 6.379 | 6.714 | 6.278 | 6.513 | 4.692 | 887,400 |
| 2021-11-10 | 6.233 | 6.546 | 6.054 | 6.300 | 4.539 | 470,300 |
| 2021-11-09 | 6.132 | 6.334 | 6.076 | 6.211 | 4.474 | 225,100 |
| 2021-11-08 | 6.602 | 6.647 | 6.121 | 6.121 | 4.410 | 303,600 |
| 2021-11-05 | 6.256 | 6.670 | 6.177 | 6.647 | 4.789 | 274,300 |
| 2021-11-04 | 6.513 | 6.513 | 5.998 | 6.132 | 4.418 | 426,600 |
| 2021-11-03 | 6.367 | 6.759 | 6.121 | 6.491 | 4.676 | 467,400 |
| 2021-11-01 | 5.517 | 6.401 | 5.483 | 6.390 | 4.603 | 657,600 |
| 2021-10-29 | 5.897 | 6.088 | 5.383 | 5.383 | 3.878 | 618,200 |
| 2021-10-28 | 6.200 | 6.311 | 5.786 | 5.819 | 4.192 | 416,300 |
| 2021-10-27 | 6.311 | 6.546 | 6.088 | 6.222 | 4.482 | 229,900 |
| 2021-10-26 | 6.781 | 6.781 | 6.267 | 6.267 | 4.515 | 272,400 |
| 2021-10-25 | 6.759 | 6.961 | 6.558 | 6.871 | 4.950 | 227,200 |
| 2021-10-22 | 6.625 | 6.759 | 6.211 | 6.636 | 4.781 | 494,200 |
| 2021-10-21 | 6.994 | 7.005 | 6.513 | 6.670 | 4.805 | 579,800 |
| 2021-10-20 | 7.162 | 7.207 | 6.882 | 6.994 | 5.039 | 512,600 |
| 2021-10-19 | 7.721 | 7.766 | 7.039 | 7.061 | 5.087 | 681,700 |
| 2021-10-18 | 7.777 | 7.889 | 7.587 | 7.733 | 5.571 | 156,400 |
| 2021-10-15 | 7.587 | 7.845 | 7.587 | 7.800 | 5.619 | 134,500 |
| 2021-10-14 | 7.923 | 8.046 | 7.531 | 7.576 | 5.458 | 345,800 |
← NewerPage 21 of 21 · 1,250 trading days
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.