Moura Dubeux Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 17.614 | 18.308 | 17.569 | 18.185 | 13.100 | 769,700 |
| 2024-11-07 | 18.655 | 18.778 | 18.207 | 18.397 | 13.254 | 734,600 |
| 2024-11-06 | 18.006 | 18.621 | 17.670 | 18.621 | 13.415 | 662,200 |
| 2024-11-05 | 18.039 | 18.442 | 17.927 | 18.218 | 13.125 | 751,600 |
| 2024-11-04 | 17.401 | 18.162 | 17.390 | 18.073 | 13.020 | 1,066,200 |
| 2024-11-01 | 18.117 | 18.117 | 17.155 | 17.155 | 12.359 | 1,128,600 |
| 2024-10-31 | 17.569 | 18.129 | 17.569 | 17.950 | 12.931 | 1,035,700 |
| 2024-10-30 | 17.412 | 17.782 | 17.401 | 17.703 | 12.754 | 597,900 |
| 2024-10-29 | 17.782 | 17.782 | 17.289 | 17.401 | 12.536 | 539,600 |
| 2024-10-28 | 17.457 | 17.737 | 17.211 | 17.681 | 12.738 | 685,600 |
| 2024-10-25 | 16.987 | 17.345 | 16.685 | 17.345 | 12.496 | 449,200 |
| 2024-10-24 | 16.763 | 17.021 | 16.528 | 17.021 | 12.262 | 475,100 |
| 2024-10-23 | 16.730 | 16.763 | 16.383 | 16.763 | 12.077 | 439,900 |
| 2024-10-22 | 16.942 | 16.965 | 16.584 | 16.752 | 12.068 | 331,100 |
| 2024-10-21 | 16.842 | 16.931 | 16.551 | 16.909 | 12.181 | 427,300 |
| 2024-10-18 | 16.887 | 17.110 | 16.741 | 16.797 | 12.101 | 408,400 |
| 2024-10-17 | 17.077 | 17.211 | 16.819 | 16.842 | 12.133 | 357,300 |
| 2024-10-16 | 17.222 | 17.457 | 16.976 | 17.099 | 12.318 | 514,800 |
| 2024-10-15 | 17.457 | 17.815 | 17.155 | 17.155 | 12.359 | 470,600 |
| 2024-10-14 | 17.054 | 17.580 | 16.674 | 17.289 | 12.455 | 968,100 |
| 2024-10-11 | 17.424 | 17.547 | 17.144 | 17.200 | 12.391 | 697,500 |
| 2024-10-10 | 17.603 | 17.860 | 17.323 | 17.424 | 12.552 | 637,900 |
| 2024-10-09 | 17.614 | 17.927 | 17.301 | 17.737 | 12.778 | 450,800 |
| 2024-10-08 | 17.838 | 17.894 | 17.379 | 17.692 | 12.746 | 1,771,400 |
| 2024-10-07 | 17.659 | 18.039 | 17.323 | 17.849 | 12.859 | 780,100 |
| 2024-10-04 | 17.122 | 17.659 | 16.987 | 17.659 | 12.721 | 593,600 |
| 2024-10-03 | 16.685 | 17.334 | 16.584 | 17.222 | 12.407 | 668,700 |
| 2024-10-02 | 16.170 | 17.312 | 16.170 | 17.010 | 12.254 | 1,039,400 |
| 2024-10-01 | 15.745 | 16.249 | 15.745 | 16.148 | 11.633 | 707,300 |
| 2024-09-30 | 15.790 | 15.924 | 15.633 | 15.835 | 11.407 | 314,000 |
| 2024-09-27 | 15.779 | 16.193 | 15.779 | 15.891 | 11.448 | 371,100 |
| 2024-09-26 | 16.126 | 16.126 | 15.566 | 15.958 | 11.496 | 382,100 |
| 2024-09-25 | 15.712 | 15.924 | 15.633 | 15.823 | 11.399 | 296,700 |
| 2024-09-24 | 15.935 | 16.058 | 15.532 | 15.712 | 11.319 | 372,200 |
| 2024-09-23 | 16.047 | 16.047 | 15.644 | 15.879 | 11.440 | 476,700 |
| 2024-09-20 | 16.562 | 16.719 | 15.723 | 16.058 | 11.569 | 933,600 |
| 2024-09-19 | 17.580 | 17.592 | 16.696 | 16.842 | 12.133 | 500,600 |
| 2024-09-18 | 16.517 | 17.681 | 16.461 | 17.267 | 12.439 | 877,900 |
| 2024-09-17 | 16.898 | 16.898 | 16.472 | 16.674 | 12.012 | 373,400 |
| 2024-09-16 | 16.562 | 16.887 | 16.439 | 16.797 | 12.101 | 576,200 |
| 2024-09-13 | 16.237 | 16.741 | 16.226 | 16.573 | 11.939 | 327,100 |
| 2024-09-12 | 16.596 | 16.607 | 16.159 | 16.226 | 11.690 | 396,100 |
| 2024-09-11 | 16.405 | 16.831 | 16.237 | 16.674 | 12.012 | 394,000 |
| 2024-09-10 | 16.730 | 16.819 | 16.305 | 16.417 | 11.827 | 373,400 |
| 2024-09-09 | 16.875 | 17.110 | 16.540 | 16.931 | 12.197 | 542,100 |
| 2024-09-06 | 16.965 | 17.323 | 16.685 | 16.875 | 12.157 | 331,400 |
| 2024-09-05 | 16.987 | 17.122 | 16.629 | 17.043 | 12.278 | 374,400 |
| 2024-09-04 | 16.305 | 17.233 | 16.215 | 16.987 | 12.238 | 525,700 |
| 2024-09-03 | 16.182 | 16.719 | 16.137 | 16.405 | 11.819 | 450,600 |
| 2024-09-02 | 16.126 | 16.472 | 15.577 | 16.394 | 11.811 | 426,200 |
| 2024-08-30 | 15.891 | 16.025 | 15.521 | 15.947 | 11.488 | 595,100 |
| 2024-08-29 | 16.349 | 16.562 | 15.891 | 16.025 | 11.544 | 266,600 |
| 2024-08-28 | 16.058 | 16.271 | 15.767 | 16.182 | 11.657 | 447,800 |
| 2024-08-27 | 16.226 | 16.338 | 16.002 | 16.282 | 11.730 | 405,800 |
| 2024-08-26 | 16.640 | 16.719 | 16.260 | 16.293 | 11.738 | 254,800 |
| 2024-08-23 | 16.439 | 16.707 | 16.226 | 16.607 | 11.964 | 465,000 |
| 2024-08-22 | 16.517 | 16.517 | 15.947 | 16.260 | 11.714 | 376,200 |
| 2024-08-21 | 16.439 | 16.629 | 16.439 | 16.495 | 11.883 | 258,100 |
| 2024-08-20 | 16.495 | 16.707 | 16.316 | 16.551 | 11.923 | 368,600 |
| 2024-08-19 | 16.461 | 16.752 | 16.237 | 16.484 | 11.875 | 266,300 |
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.