Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	26.750	27.080	26.140	26.460	26.460	1,885,100
2026-01-26	26.280	26.710	24.900	26.370	26.370	2,508,800
2026-01-23	25.800	26.440	25.520	25.910	25.910	5,191,100
2026-01-22	25.030	25.970	25.020	25.420	25.420	986,800
2026-01-21	24.350	25.200	24.300	25.000	25.000	1,255,700
2026-01-20	24.040	24.380	23.650	24.150	24.150	646,900
2026-01-19	24.130	24.200	23.710	24.020	24.020	355,400
2026-01-16	24.820	24.820	23.810	24.140	24.140	637,800
2026-01-15	25.120	25.170	24.180	24.800	24.800	2,548,100
2026-01-14	25.500	25.780	23.920	24.870	24.870	3,729,500
2026-01-13	26.140	26.590	25.590	25.900	25.900	1,427,900
2026-01-12	26.730	27.070	26.400	26.640	26.640	1,045,400
2026-01-09	27.020	27.920	26.450	26.600	26.600	1,047,400
2026-01-08	27.030	28.290	26.920	27.300	27.300	1,140,500
2026-01-07	26.790	27.140	25.910	27.020	27.020	2,009,300
2026-01-06	24.990	26.660	24.770	26.650	26.650	2,200,500
2026-01-05	23.010	24.660	22.800	24.630	24.630	1,219,900
2026-01-02	23.390	23.570	22.810	23.000	23.000	1,617,400
2025-12-30	30.684	31.468	30.226	30.718	27.450	1,875,800
2025-12-29	28.793	28.950	28.167	28.457	22.451	468,500
2025-12-26	28.681	29.207	28.525	28.983	22.866	437,800
2025-12-23	28.144	29.308	28.144	28.872	22.778	552,000
2025-12-22	27.876	28.346	27.540	27.965	22.063	973,300
2025-12-19	27.876	28.256	27.562	28.021	22.107	629,700
2025-12-18	27.193	27.864	26.857	27.864	21.983	1,747,500
2025-12-17	27.976	28.592	26.779	27.171	21.436	1,344,400
2025-12-16	29.543	30.024	27.820	28.055	22.133	888,600
2025-12-15	29.845	30.002	29.487	29.632	23.378	527,100
2025-12-12	29.509	29.923	29.118	29.700	23.431	684,800
2025-12-11	29.655	30.069	28.894	29.207	23.043	706,500
2025-12-10	28.614	29.263	28.379	29.140	22.990	937,800
2025-12-09	28.804	29.017	27.976	28.692	22.637	1,063,200
2025-12-08	29.577	29.655	28.558	29.162	23.007	827,100
2025-12-05	31.255	31.445	28.939	29.151	22.998	1,147,400
2025-12-04	31.054	31.770	30.897	31.255	24.658	1,070,000
2025-12-03	32.217	32.564	30.807	30.942	24.411	1,053,200
2025-12-02	32.150	32.822	32.117	32.229	25.426	766,300
2025-12-01	32.967	33.157	32.061	32.195	25.400	652,000
2025-11-28	31.904	33.281	31.725	32.967	26.009	825,400
2025-11-27	32.632	32.900	31.680	31.837	25.117	680,200
2025-11-26	32.452	33.213	32.262	32.632	25.744	722,600
2025-11-25	33.034	33.751	32.341	32.452	25.603	752,500
2025-11-24	31.781	33.672	31.781	33.012	26.044	1,206,900
2025-11-21	32.217	32.441	31.512	31.893	25.161	1,146,000
2025-11-19	31.557	33.057	31.277	32.665	25.771	1,651,100
2025-11-18	32.486	32.486	31.412	31.669	24.985	715,200
2025-11-17	33.213	33.572	32.576	32.643	25.753	780,200
2025-11-14	34.646	34.702	33.751	33.874	26.724	668,700
2025-11-13	34.131	34.478	33.538	34.478	26.671	742,500
2025-11-12	34.567	34.579	33.471	34.131	26.403	511,800
2025-11-11	33.885	34.635	33.885	34.422	26.628	641,800
2025-11-10	34.310	34.523	33.605	33.851	26.186	547,000
2025-11-07	32.721	34.299	32.676	34.299	26.533	728,300
2025-11-06	33.314	33.460	32.397	32.956	25.494	698,100
2025-11-05	32.229	33.683	31.747	33.314	25.771	972,700
2025-11-04	31.266	32.430	30.718	32.229	24.931	754,600
2025-11-03	30.908	31.591	30.908	31.289	24.204	1,040,400
2025-10-31	30.617	31.042	30.483	30.942	23.936	708,700
2025-10-30	29.655	30.886	29.386	30.517	23.607	698,200
2025-10-29	29.330	30.270	29.330	30.058	23.252	1,128,800

← NewerPage 4 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.