Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil · Delayed Price · Currency is BRL 30.65
+1.20 (4.07%)
Nov 7, 2025, 6:07 PM GMT-3
Moura Dubeux Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.24 | 30.65 | 29.20 | 30.65 | 30.65 | 4.07% | 728,300 |
| Nov 6, 2025 | 29.77 | 29.90 | 28.95 | 29.45 | 29.45 | -1.07% | 698,100 |
| Nov 5, 2025 | 28.94 | 30.10 | 28.37 | 29.77 | 29.77 | 3.37% | 972,700 |
| Nov 4, 2025 | 27.94 | 28.98 | 27.45 | 28.80 | 28.80 | 3.00% | 754,600 |
| Nov 3, 2025 | 27.62 | 28.23 | 27.62 | 27.96 | 27.96 | 1.12% | 1,040,400 |
| Oct 31, 2025 | 27.36 | 27.74 | 27.24 | 27.65 | 27.65 | 1.39% | 708,700 |
| Oct 30, 2025 | 26.50 | 27.60 | 26.26 | 27.27 | 27.27 | 1.53% | 698,200 |
| Oct 29, 2025 | 26.21 | 27.05 | 26.21 | 26.86 | 26.86 | 2.05% | 1,128,800 |
| Oct 28, 2025 | 27.30 | 27.40 | 25.75 | 26.32 | 26.32 | -3.06% | 1,632,000 |
| Oct 27, 2025 | 27.00 | 27.42 | 26.90 | 27.15 | 27.15 | 1.34% | 656,900 |
| Oct 24, 2025 | 26.45 | 26.95 | 26.45 | 26.79 | 26.79 | 1.02% | 423,700 |
| Oct 23, 2025 | 26.04 | 26.73 | 25.90 | 26.52 | 26.52 | 0.76% | 687,600 |
| Oct 22, 2025 | 26.07 | 26.32 | 25.85 | 26.32 | 26.32 | 0.34% | 394,700 |
| Oct 21, 2025 | 26.59 | 27.23 | 25.88 | 26.23 | 26.23 | -1.58% | 448,700 |
| Oct 20, 2025 | 26.50 | 26.98 | 26.50 | 26.65 | 26.65 | 0.30% | 500,200 |
| Oct 17, 2025 | 26.11 | 26.75 | 26.08 | 26.57 | 26.57 | -0.37% | 526,000 |
| Oct 16, 2025 | 26.64 | 26.98 | 26.06 | 26.67 | 26.67 | -0.22% | 571,200 |
| Oct 15, 2025 | 26.22 | 27.09 | 25.89 | 26.73 | 26.73 | 2.45% | 629,600 |
| Oct 14, 2025 | 26.02 | 26.33 | 25.73 | 26.09 | 26.09 | -0.19% | 429,500 |
| Oct 13, 2025 | 26.24 | 26.42 | 25.95 | 26.14 | 26.14 | 0.62% | 386,100 |
| 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 |