Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.850	32.040	29.180	29.530	29.530	1,823,500
2026-04-24	31.810	32.210	31.200	31.860	31.860	998,400
2026-04-23	32.890	33.510	31.830	31.830	31.830	857,700
2026-04-22	33.150	33.580	32.730	32.940	32.940	471,700
2026-04-20	33.360	33.680	32.710	33.340	33.340	395,200
2026-04-17	32.350	33.880	32.350	33.210	33.210	1,050,600
2026-04-16	32.700	32.970	31.730	32.290	32.290	803,900
2026-04-15	33.640	33.640	32.410	32.650	32.650	635,200
2026-04-14	33.120	34.200	33.100	33.610	33.610	700,700
2026-04-13	32.490	33.570	31.860	33.260	33.260	939,100
2026-04-10	32.910	33.330	32.130	32.490	32.490	833,600
2026-04-09	31.410	32.640	31.190	32.640	32.640	1,960,800
2026-04-08	32.380	32.450	31.100	31.470	31.470	2,083,300
2026-04-07	31.000	31.100	27.910	30.090	30.090	6,227,800
2026-04-06	32.490	32.700	31.490	31.780	31.780	891,600
2026-04-02	31.560	32.480	31.250	32.480	32.480	1,108,100
2026-04-01	32.370	33.980	32.250	32.850	32.850	4,640,100
2026-03-31	30.910	32.520	30.610	32.250	32.250	1,576,400
2026-03-30	30.880	31.000	29.710	30.200	30.200	744,900
2026-03-27	31.180	31.180	29.970	30.270	30.270	1,080,300
2026-03-26	32.390	32.460	30.840	31.060	31.060	1,135,300
2026-03-25	32.200	33.340	31.650	32.960	32.960	1,279,800
2026-03-24	31.360	31.730	30.460	31.570	31.570	808,700
2026-03-23	30.220	31.700	29.530	31.600	31.600	1,104,300
2026-03-20	30.420	30.720	28.620	28.930	28.930	2,902,400
2026-03-19	30.500	31.040	29.420	30.900	30.900	1,208,000
2026-03-18	30.320	31.360	30.080	30.750	30.750	775,900
2026-03-17	30.480	31.010	29.940	30.480	30.480	675,700
2026-03-16	30.210	31.190	29.900	30.480	30.480	1,059,200
2026-03-13	30.930	31.590	29.360	29.700	29.700	1,247,100
2026-03-12	33.480	33.480	30.270	30.630	30.630	1,851,500
2026-03-11	32.130	33.190	31.820	32.750	32.750	646,200
2026-03-10	31.910	33.300	31.660	32.400	32.400	1,102,300
2026-03-09	31.230	31.800	30.380	31.800	31.800	781,600
2026-03-06	31.750	32.170	30.720	31.090	31.090	847,300
2026-03-05	32.650	32.820	31.580	31.800	31.800	1,066,200
2026-03-04	31.300	33.110	31.300	32.820	32.820	1,816,800
2026-03-03	31.880	31.940	30.140	30.810	30.810	2,837,300
2026-03-02	32.510	32.860	31.490	32.290	32.290	1,077,700
2026-02-27	33.700	34.130	32.950	32.950	32.950	1,353,400
2026-02-26	33.600	33.900	32.950	33.710	33.710	962,400
2026-02-25	33.500	34.120	33.130	33.600	33.600	1,805,300
2026-02-24	33.190	33.890	32.300	33.410	33.410	1,827,100
2026-02-23	33.870	34.230	33.190	33.190	33.190	583,500
2026-02-20	33.800	34.280	32.840	34.280	34.280	798,500
2026-02-19	32.600	33.820	32.120	33.820	33.820	753,000
2026-02-18	32.160	32.870	31.970	32.450	32.450	1,011,800
2026-02-13	31.350	32.540	31.300	32.160	32.160	1,205,300
2026-02-12	31.240	32.300	31.050	31.750	31.750	1,684,800
2026-02-11	31.390	31.660	30.560	31.280	31.280	1,081,600
2026-02-10	30.500	31.480	30.500	31.340	31.340	962,000
2026-02-09	31.440	31.610	30.360	30.760	30.760	791,600
2026-02-06	29.650	31.450	28.870	31.190	31.190	1,750,600
2026-02-05	28.900	30.120	28.800	29.560	29.560	1,789,700
2026-02-04	29.600	29.600	28.160	28.840	28.840	1,208,800
2026-02-03	29.300	30.280	29.060	29.500	29.500	1,886,600
2026-02-02	28.660	29.820	28.610	29.100	29.100	2,476,900
2026-01-30	27.920	28.880	27.920	28.580	28.580	5,141,000
2026-01-29	27.400	28.290	26.850	27.940	27.940	1,644,500
2026-01-28	26.500	27.660	26.490	27.300	27.300	2,103,000

← NewerPage 3 of 5 · 247 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.