Moura Dubeux Engenharia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.140 | 29.660 | 28.290 | 28.960 | 28.960 | 1,845,300 |
| 2026-10-15 | 30.400 | 30.980 | 28.610 | 29.050 | 29.050 | 2,210,600 |
| 2026-10-14 | 31.030 | 31.330 | 29.890 | 31.250 | 31.250 | 2,156,200 |
| 2026-10-13 | 32.370 | 32.370 | 30.910 | 31.490 | 31.490 | 2,403,900 |
| 2026-10-09 | 29.970 | 33.010 | 29.530 | 32.790 | 32.790 | 2,763,300 |
| 2026-10-08 | 30.110 | 31.580 | 29.640 | 30.240 | 30.240 | 2,873,900 |
| 2026-10-07 | 30.100 | 30.710 | 29.590 | 30.220 | 30.220 | 2,036,500 |
| 2026-10-06 | 29.360 | 30.760 | 29.360 | 30.100 | 30.100 | 1,618,500 |
| 2026-10-05 | 28.000 | 30.420 | 27.920 | 29.360 | 29.360 | 4,200,200 |
| 2026-10-02 | 25.680 | 26.090 | 24.640 | 25.850 | 25.850 | 1,879,300 |
| 2026-10-01 | 25.950 | 26.100 | 24.780 | 24.930 | 24.930 | 1,482,000 |
| 2026-09-30 | 25.220 | 26.200 | 25.220 | 25.760 | 25.760 | 2,118,300 |
| 2026-09-29 | 23.930 | 25.160 | 23.930 | 24.880 | 24.880 | 1,365,300 |
| 2026-09-28 | 25.320 | 25.320 | 23.890 | 24.000 | 24.000 | 1,593,400 |
| 2026-09-25 | 25.230 | 25.450 | 24.720 | 25.300 | 25.300 | 625,800 |
| 2026-09-24 | 24.970 | 25.430 | 24.700 | 25.210 | 25.210 | 782,900 |
| 2026-09-23 | 24.790 | 25.450 | 24.440 | 24.950 | 24.950 | 2,885,300 |
| 2026-09-22 | 25.150 | 25.390 | 24.750 | 24.990 | 24.990 | 679,100 |
| 2026-09-21 | 24.440 | 25.370 | 24.350 | 25.250 | 25.250 | 1,352,200 |
Page 1 of 1 · 19 trading days
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.