Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30.550	30.662	28.816	29.453	22.784	1,632,000
2025-10-27	30.214	30.684	30.102	30.382	23.503	656,900
2025-10-24	29.599	30.158	29.599	29.979	23.191	423,700
2025-10-23	29.140	29.912	28.983	29.677	22.957	687,600
2025-10-22	29.174	29.453	28.927	29.453	22.784	394,700
2025-10-21	29.756	30.472	28.961	29.353	22.706	448,700
2025-10-20	29.655	30.192	29.655	29.823	23.070	500,200
2025-10-17	29.218	29.935	29.185	29.733	23.001	526,000
2025-10-16	29.812	30.192	29.162	29.845	23.087	571,200
2025-10-15	29.342	30.315	28.972	29.912	23.139	629,600
2025-10-14	29.118	29.465	28.793	29.196	22.585	429,500
2025-10-13	29.364	29.565	29.039	29.252	22.629	386,100
2025-10-10	29.498	29.979	28.659	29.073	22.490	766,400
2025-10-09	29.901	30.337	29.241	29.498	22.819	588,100
2025-10-08	29.342	29.957	29.342	29.957	23.174	751,600
2025-10-07	30.886	30.886	28.961	29.319	22.680	899,900
2025-10-06	31.457	31.557	30.539	30.886	23.892	648,200
2025-10-03	31.434	31.680	30.807	31.680	24.507	548,400
2025-10-02	32.341	32.542	31.009	31.434	24.317	1,182,000
2025-10-01	33.974	33.986	32.117	32.397	25.061	1,228,000
2025-09-30	33.516	33.739	33.090	33.493	25.909	1,374,900
2025-09-29	32.855	33.225	31.971	32.766	25.347	789,000
2025-09-26	31.927	33.124	31.927	32.844	25.407	806,400
2025-09-25	32.497	32.542	31.378	31.960	24.723	1,244,700
2025-09-24	32.229	32.397	31.848	32.195	24.905	565,800
2025-09-23	30.886	32.385	30.886	32.251	24.948	1,253,900
2025-09-22	31.512	31.512	30.438	30.942	23.936	575,900
2025-09-19	30.673	31.613	30.494	31.613	24.455	640,200
2025-09-18	31.065	31.076	30.449	30.707	23.754	386,100
2025-09-17	30.505	31.714	30.214	30.886	23.892	1,196,100
2025-09-16	29.409	30.841	29.263	30.517	23.607	802,700
2025-09-15	29.476	29.610	29.185	29.319	22.680	297,900
2025-09-12	29.487	29.565	29.006	29.420	22.758	260,200
2025-09-11	29.397	29.901	29.207	29.431	22.767	786,000
2025-09-10	28.581	29.409	28.334	29.386	22.732	715,900
2025-09-09	28.715	29.140	28.200	28.446	22.005	589,300
2025-09-08	29.330	29.420	28.502	28.872	22.334	601,800
2025-09-05	29.901	30.293	29.028	29.386	22.732	804,700
2025-09-04	29.073	29.979	28.894	29.666	22.949	505,300
2025-09-03	28.513	29.230	28.346	29.073	22.490	706,400
2025-09-02	27.808	28.704	27.562	28.614	22.135	755,200
2025-09-01	28.860	29.286	27.943	28.390	21.962	711,800
2025-08-29	29.655	29.923	28.995	28.995	22.429	715,900
2025-08-28	29.666	30.091	29.364	29.677	22.957	670,400
2025-08-27	28.972	29.733	28.692	29.554	22.862	567,100
2025-08-26	28.536	29.286	28.424	28.782	22.265	649,200
2025-08-25	27.909	29.230	27.775	28.525	22.066	910,600
2025-08-22	26.432	27.976	26.365	27.909	21.590	683,100
2025-08-21	26.432	27.014	26.152	26.387	20.412	1,085,500
2025-08-20	25.123	26.600	24.821	26.432	20.447	884,500
2025-08-19	25.884	25.906	25.112	25.302	19.573	885,500
2025-08-18	26.309	26.745	26.074	26.186	20.257	824,900
2025-08-15	26.555	26.801	26.063	26.309	20.352	567,000
2025-08-14	26.947	27.249	26.163	26.354	20.386	1,433,900
2025-08-13	26.052	26.275	25.302	25.973	20.092	2,151,000
2025-08-12	25.447	25.861	25.212	25.861	20.006	1,283,700
2025-08-11	25.794	25.794	25.302	25.302	19.573	318,700
2025-08-08	25.235	25.828	24.977	25.783	19.945	812,200
2025-08-07	25.268	25.514	25.123	25.279	19.555	650,200
2025-08-06	24.664	25.436	24.664	25.246	19.529	379,700

← NewerPage 5 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.