Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.464	18.520	17.547	17.782	13.344	739,900
2025-05-09	18.297	18.498	18.050	18.274	13.713	438,300
2025-05-08	17.972	18.632	17.871	18.431	13.831	549,900
2025-05-07	17.961	18.207	17.647	17.793	13.352	309,100
2025-05-06	17.849	18.106	17.647	18.017	13.520	493,600
2025-05-05	17.625	17.905	17.625	17.849	13.394	401,400
2025-05-02	18.498	18.498	17.580	17.580	13.193	413,000
2025-04-30	18.006	18.655	17.905	18.420	13.823	361,000
2025-04-29	17.938	18.341	17.838	18.028	13.529	324,600
2025-04-28	18.442	18.442	17.692	17.737	13.310	476,500
2025-04-25	18.173	18.733	18.017	18.352	13.772	657,200
2025-04-24	17.446	18.341	17.446	18.162	13.629	614,300
2025-04-23	17.222	17.849	17.222	17.547	13.168	471,900
2025-04-22	16.819	17.357	16.640	17.222	12.924	555,600
2025-04-17	16.584	16.954	16.450	16.831	12.630	282,100
2025-04-16	16.931	16.931	16.506	16.562	12.429	247,900
2025-04-15	17.513	17.524	16.808	16.853	12.647	354,000
2025-04-14	17.457	17.759	17.289	17.435	13.084	266,400
2025-04-11	16.954	17.312	16.730	17.312	12.991	289,700
2025-04-10	17.334	17.334	16.674	16.998	12.756	237,800
2025-04-09	16.058	17.256	15.846	17.177	12.890	632,900
2025-04-08	16.819	17.021	16.237	16.372	12.286	538,500
2025-04-07	16.898	17.066	16.002	16.596	12.454	596,800
2025-04-04	17.536	17.860	16.819	17.144	12.865	622,600
2025-04-03	17.345	18.173	17.032	18.062	13.554	827,600
2025-04-02	16.696	17.446	16.696	17.368	13.033	661,200
2025-04-01	16.215	16.819	16.014	16.819	12.622	833,500
2025-03-31	16.226	16.282	15.644	16.148	12.118	622,800
2025-03-28	16.237	16.316	15.812	16.260	12.202	529,600
2025-03-27	15.991	16.215	15.857	16.215	12.168	551,800
2025-03-26	15.857	16.215	15.823	15.991	12.000	211,900
2025-03-25	15.611	16.092	15.443	15.790	11.849	398,900
2025-03-24	15.779	15.980	15.152	15.387	11.547	818,500
2025-03-21	15.443	15.935	15.186	15.723	11.799	720,900
2025-03-20	15.387	15.913	15.118	15.409	11.564	949,300
2025-03-19	15.387	15.689	15.365	15.387	11.547	412,900
2025-03-18	15.331	15.712	15.331	15.432	11.580	352,300
2025-03-17	14.604	15.689	14.604	15.331	11.505	486,200
2025-03-14	14.290	14.883	14.290	14.704	11.035	556,400
2025-03-13	14.234	14.335	13.865	14.268	10.707	372,900
2025-03-12	13.999	14.402	13.999	14.335	10.757	357,100
2025-03-11	14.212	14.369	13.988	14.134	10.606	340,000
2025-03-10	14.167	14.660	14.111	14.212	10.665	376,300
2025-03-07	13.641	14.380	13.473	14.324	10.749	461,900
2025-03-06	13.518	14.067	13.518	13.776	10.338	440,900
2025-03-05	13.451	13.597	13.328	13.518	10.144	333,900
2025-02-28	13.115	13.910	13.059	13.597	10.203	1,147,900
2025-02-27	13.059	13.328	13.059	13.238	9.934	478,000
2025-02-26	13.641	13.652	13.082	13.115	9.842	302,400
2025-02-25	13.115	13.597	13.071	13.507	10.136	674,200
2025-02-24	14.044	14.044	12.959	13.160	9.876	794,500
2025-02-21	14.268	14.302	13.798	14.033	10.531	462,600
2025-02-20	14.324	14.615	14.033	14.257	10.699	456,200
2025-02-19	14.302	14.570	14.167	14.268	10.707	560,000
2025-02-18	14.850	14.895	14.447	14.604	10.959	459,300
2025-02-17	14.190	14.939	14.178	14.883	11.169	633,100
2025-02-14	13.652	14.234	13.652	14.212	10.665	605,700
2025-02-13	13.597	13.652	13.250	13.641	10.237	305,100
2025-02-12	13.865	13.921	13.373	13.597	10.203	287,800
2025-02-11	13.764	14.167	13.697	13.943	10.464	344,200

← NewerPage 7 of 21 · 1,246 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.