Moura Dubeux Engenharia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.552	14.022	13.552	13.887	10.422	311,600
2025-02-07	13.675	14.100	13.552	13.552	10.170	359,400
2025-02-06	13.955	14.022	13.753	13.865	10.405	223,700
2025-02-05	14.156	14.156	13.652	13.887	10.422	357,800
2025-02-04	13.921	14.380	13.854	14.156	10.623	631,700
2025-02-03	14.145	14.156	13.798	14.011	10.514	422,600
2025-01-31	13.798	14.190	13.708	14.145	10.615	1,164,700
2025-01-30	13.608	13.943	13.552	13.686	10.270	1,402,900
2025-01-29	13.350	13.652	13.317	13.507	10.136	626,900
2025-01-28	13.429	13.552	13.317	13.462	10.102	265,500
2025-01-27	12.690	13.608	12.545	13.485	10.119	812,100
2025-01-24	12.265	13.003	12.231	12.735	9.557	781,600
2025-01-23	12.343	12.511	12.187	12.377	9.288	571,300
2025-01-22	12.366	12.422	12.052	12.276	9.212	372,100
2025-01-21	12.175	12.310	12.075	12.187	9.145	297,200
2025-01-20	12.242	12.377	11.862	12.198	9.153	394,100
2025-01-17	11.996	12.287	11.806	12.086	9.070	848,200
2025-01-16	12.477	12.477	11.884	11.884	8.918	699,900
2025-01-15	11.761	12.477	11.638	12.477	9.363	1,379,300
2025-01-14	11.705	11.728	11.448	11.638	8.734	564,100
2025-01-13	11.560	11.683	11.392	11.560	8.675	434,900
2025-01-10	11.649	11.728	11.269	11.437	8.582	703,500
2025-01-09	11.761	11.784	11.437	11.683	8.767	597,600
2025-01-08	11.996	12.019	11.493	11.661	8.750	998,400
2025-01-07	12.086	12.242	11.985	12.075	9.061	1,128,400
2025-01-06	11.784	12.242	11.784	11.974	8.986	794,200
2025-01-03	11.963	11.974	11.683	11.784	8.843	729,100
2025-01-02	12.131	12.131	11.672	11.851	8.893	759,700
2024-12-30	12.220	12.231	11.985	12.086	9.070	697,800
2024-12-27	12.422	12.422	12.007	12.164	9.128	673,100
2024-12-26	12.321	12.321	12.041	12.287	9.221	538,900
2024-12-23	12.623	12.634	12.209	12.242	9.187	649,300
2024-12-20	12.041	12.701	11.907	12.578	9.439	871,900
2024-12-19	12.041	12.041	11.638	12.041	9.036	1,068,900
2024-12-18	12.455	12.612	11.929	11.929	8.952	592,300
2024-12-17	12.634	12.701	12.377	12.645	9.489	490,300
2024-12-16	12.780	12.903	12.377	12.511	9.389	611,100
2024-12-13	12.959	13.138	12.780	12.903	9.683	425,300
2024-12-12	13.664	13.753	12.813	12.981	9.741	1,066,800
2024-12-11	13.708	14.223	13.440	13.932	10.455	509,200
2024-12-10	13.585	13.910	13.473	13.708	10.287	627,000
2024-12-09	13.697	13.932	13.350	13.440	10.086	424,100
2024-12-06	14.234	14.234	13.597	13.720	10.296	961,000
2024-12-05	13.988	14.324	13.977	14.246	10.690	715,800
2024-12-04	13.485	13.932	13.384	13.887	10.422	639,000
2024-12-03	13.675	13.921	13.261	13.529	10.153	891,700
2024-12-02	13.574	13.921	13.440	13.541	10.161	1,515,700
2024-11-29	13.753	14.201	13.104	13.776	10.338	2,688,900
2024-11-28	15.667	15.835	13.597	13.597	10.203	1,895,400
2024-11-27	16.898	16.898	15.857	15.991	12.000	648,500
2024-11-26	16.450	16.987	16.293	16.808	12.613	594,100
2024-11-25	16.640	16.652	16.305	16.450	12.345	389,100
2024-11-22	16.551	16.629	16.193	16.450	12.345	470,600
2024-11-21	16.808	16.808	16.316	16.450	12.345	462,300
2024-11-19	16.439	16.864	16.170	16.842	12.639	676,400
2024-11-18	16.506	16.551	16.014	16.383	12.294	864,300
2024-11-14	16.002	16.439	16.002	16.405	12.311	605,400
2024-11-13	16.663	16.752	15.969	16.215	12.168	704,000
2024-11-12	17.938	18.073	17.334	17.412	13.067	803,100
2024-11-11	18.341	18.386	17.882	17.905	12.899	492,700

← NewerPage 8 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.