Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil · Delayed Price · Currency is BRL 25.98
-0.38 (-1.44%)
Oct 10, 2025, 5:07 PM GMT-3
Moura Dubeux Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.36 | 26.79 | 25.61 | 25.98 | 25.98 | -1.44% | 766,400 |
| Oct 9, 2025 | 26.72 | 27.11 | 26.13 | 26.36 | 26.36 | -1.53% | 588,100 |
| Oct 8, 2025 | 26.22 | 26.77 | 26.22 | 26.77 | 26.77 | 2.18% | 751,600 |
| Oct 7, 2025 | 27.60 | 27.60 | 25.88 | 26.20 | 26.20 | -5.07% | 899,900 |
| Oct 6, 2025 | 28.11 | 28.20 | 27.29 | 27.60 | 27.60 | -2.51% | 648,200 |
| Oct 3, 2025 | 28.09 | 28.31 | 27.53 | 28.31 | 28.31 | 0.78% | 548,400 |
| Oct 2, 2025 | 28.90 | 29.08 | 27.71 | 28.09 | 28.09 | -2.97% | 1,182,000 |
| Oct 1, 2025 | 30.36 | 30.37 | 28.70 | 28.95 | 28.95 | -3.27% | 1,228,000 |
| Sep 30, 2025 | 29.95 | 30.15 | 29.57 | 29.93 | 29.93 | 2.22% | 1,374,900 |
| Sep 29, 2025 | 29.36 | 29.69 | 28.57 | 29.28 | 29.28 | -0.24% | 789,000 |
| Sep 26, 2025 | 28.53 | 29.60 | 28.53 | 29.35 | 29.35 | 2.77% | 806,400 |
| Sep 25, 2025 | 29.04 | 29.08 | 28.04 | 28.56 | 28.56 | -0.73% | 1,244,700 |
| Sep 24, 2025 | 28.80 | 28.95 | 28.46 | 28.77 | 28.77 | -0.17% | 565,800 |
| Sep 23, 2025 | 27.60 | 28.94 | 27.60 | 28.82 | 28.82 | 4.23% | 1,253,900 |
| Sep 22, 2025 | 28.16 | 28.16 | 27.20 | 27.65 | 27.65 | -2.12% | 575,900 |
| Sep 19, 2025 | 27.41 | 28.25 | 27.25 | 28.25 | 28.25 | 2.95% | 640,200 |
| Sep 18, 2025 | 27.76 | 27.77 | 27.21 | 27.44 | 27.44 | -0.58% | 386,100 |
| Sep 17, 2025 | 27.26 | 28.34 | 27.00 | 27.60 | 27.60 | 1.21% | 1,196,100 |
| Sep 16, 2025 | 26.28 | 27.56 | 26.15 | 27.27 | 27.27 | 4.08% | 802,700 |
| Sep 15, 2025 | 26.34 | 26.46 | 26.08 | 26.20 | 26.20 | -0.34% | 297,900 |
| Sep 12, 2025 | 26.35 | 26.42 | 25.92 | 26.29 | 26.29 | -0.04% | 260,200 |
| Sep 11, 2025 | 26.27 | 26.72 | 26.10 | 26.30 | 26.30 | 0.15% | 786,000 |
| Sep 10, 2025 | 25.54 | 26.28 | 25.32 | 26.26 | 26.26 | 3.30% | 715,900 |
| Sep 9, 2025 | 25.66 | 26.04 | 25.20 | 25.42 | 25.42 | -1.47% | 589,300 |
| Sep 8, 2025 | 26.21 | 26.29 | 25.47 | 25.80 | 25.80 | -1.75% | 601,800 |
| Sep 5, 2025 | 26.72 | 27.07 | 25.94 | 26.26 | 26.26 | -0.94% | 804,700 |
| Sep 4, 2025 | 25.98 | 26.79 | 25.82 | 26.51 | 26.51 | 2.04% | 507,300 |
| Sep 3, 2025 | 25.48 | 26.12 | 25.33 | 25.98 | 25.98 | 1.60% | 717,900 |
| Sep 2, 2025 | 24.85 | 25.65 | 24.63 | 25.57 | 25.57 | 0.79% | 755,200 |
| Sep 1, 2025 | 25.79 | 26.17 | 24.97 | 25.37 | 25.37 | -2.08% | 711,800 |
| Aug 29, 2025 | 26.50 | 26.74 | 25.91 | 25.91 | 25.91 | -2.30% | 715,900 |
| Aug 28, 2025 | 26.51 | 26.89 | 26.24 | 26.52 | 26.52 | 0.42% | 670,400 |
| Aug 27, 2025 | 25.89 | 26.57 | 25.64 | 26.41 | 26.41 | 2.68% | 567,100 |
| Aug 26, 2025 | 25.50 | 26.17 | 25.40 | 25.72 | 25.72 | 0.90% | 649,200 |
| Aug 25, 2025 | 24.94 | 26.12 | 24.82 | 25.49 | 25.49 | 2.21% | 910,600 |
| Aug 22, 2025 | 23.62 | 25.00 | 23.56 | 24.94 | 24.94 | 5.77% | 683,100 |
| Aug 21, 2025 | 23.62 | 24.14 | 23.37 | 23.58 | 23.58 | -0.17% | 1,085,500 |
| Aug 20, 2025 | 22.45 | 23.77 | 22.18 | 23.62 | 23.62 | 4.47% | 884,500 |
| Aug 19, 2025 | 23.13 | 23.15 | 22.44 | 22.61 | 22.61 | -3.38% | 885,500 |
| Aug 18, 2025 | 23.51 | 23.90 | 23.30 | 23.40 | 23.40 | -0.47% | 824,900 |
| Aug 15, 2025 | 23.73 | 23.95 | 23.29 | 23.51 | 23.51 | -0.17% | 567,000 |
| Aug 14, 2025 | 24.08 | 24.35 | 23.38 | 23.55 | 23.55 | 1.46% | 1,433,900 |
| Aug 13, 2025 | 23.28 | 23.48 | 22.61 | 23.21 | 23.21 | 0.43% | 2,151,000 |
| Aug 12, 2025 | 22.74 | 23.11 | 22.53 | 23.11 | 23.11 | 2.21% | 1,283,700 |
| Aug 11, 2025 | 23.05 | 23.05 | 22.61 | 22.61 | 22.61 | -1.87% | 318,700 |
| Aug 8, 2025 | 22.55 | 23.10 | 22.32 | 23.04 | 23.04 | 1.99% | 812,200 |
| Aug 7, 2025 | 22.58 | 22.80 | 22.45 | 22.59 | 22.59 | 0.13% | 650,200 |
| Aug 6, 2025 | 22.04 | 22.73 | 22.04 | 22.56 | 22.56 | 1.53% | 379,900 |
| Aug 5, 2025 | 21.96 | 22.27 | 21.89 | 22.22 | 22.22 | 0.23% | 223,600 |
| Aug 4, 2025 | 22.46 | 22.70 | 21.93 | 22.17 | 22.17 | -1.03% | 416,200 |