Skip to main content
logo
Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.50
-1.00 (-3.39%)
Feb 4, 2026, 5:20 PM GMT-3

Moura Dubeux Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202629.6029.6028.2128.28--4.14%730,500
Feb 3, 202629.3030.2829.0629.5029.501.37%1,886,600
Feb 2, 202628.7929.8228.6129.1029.101.82%2,476,900
Jan 30, 202627.9228.8827.9228.5828.582.29%5,140,900
Jan 29, 202627.4028.2926.8527.9427.942.34%1,644,500
Jan 28, 202626.5027.6626.4827.3027.303.17%2,103,000
Jan 27, 202626.7527.0826.1426.4626.460.34%1,885,100
Jan 26, 202626.2826.7124.9026.3726.371.78%2,508,800
Jan 23, 202625.8026.4425.5225.9125.911.93%5,181,100
Jan 22, 202625.0325.9725.0225.4225.421.68%986,800
Jan 21, 202624.3525.2024.3025.0025.003.52%1,255,700
Jan 20, 202624.0424.3823.6524.1524.150.54%646,900
Jan 19, 202624.1324.2023.7124.0224.02-0.50%355,400
Jan 16, 202624.8224.8223.8124.1424.14-2.66%637,800
Jan 15, 202625.1225.1724.1824.8024.80-0.28%2,548,100
Jan 14, 202625.5025.7823.9224.8724.87-3.98%3,729,500
Jan 13, 202626.1426.5925.5925.9025.90-2.78%1,427,900
Jan 12, 202626.7327.0726.4026.6426.640.15%1,045,400
Jan 9, 202627.0227.9226.4526.6026.60-2.56%1,047,300
Jan 8, 202627.0328.2926.9227.3027.301.04%1,140,500
Jan 7, 202626.7927.1425.9127.0227.021.39%2,009,300
Jan 6, 202624.9926.6624.7726.6526.658.20%2,200,500
Jan 5, 202623.0124.6622.8024.6324.637.09%1,219,900
Jan 2, 202623.3923.5722.8123.0023.00-16.21%1,616,000
Dec 30, 202527.4228.1227.0127.4525.087.94%1,875,800
Dec 29, 202525.7325.8725.1725.4323.24-1.81%468,500
Dec 26, 202525.6326.1025.4925.9023.670.39%437,800
Dec 23, 202525.1526.1925.1525.8023.573.24%552,000
Dec 22, 202524.9125.3324.6124.9922.83-0.20%973,300
Dec 19, 202524.9125.2524.6325.0422.880.56%629,700
Dec 18, 202524.3024.9024.0024.9022.752.55%1,747,500
Dec 17, 202525.0025.5523.9324.2822.19-3.15%1,344,400
Dec 16, 202526.4026.8324.8625.0722.91-5.32%888,600
Dec 15, 202526.6726.8126.3526.4824.20-0.23%527,100
Dec 12, 202526.3726.7426.0226.5424.251.69%684,300
Dec 11, 202526.5026.8725.8226.1023.850.23%706,500
Dec 10, 202525.5726.1525.3626.0423.791.56%937,800
Dec 9, 202525.7425.9325.0025.6423.43-1.61%1,063,200
Dec 8, 202526.4326.5025.5226.0623.810.04%827,100
Dec 5, 202527.9328.1025.8626.0523.80-6.73%1,147,400
Dec 4, 202527.7528.3927.6127.9325.521.01%1,070,000
Dec 3, 202528.7929.1027.5327.6525.27-3.99%1,053,200
Dec 2, 202528.7329.3328.7028.8026.320.10%766,300
Dec 1, 202529.4629.6328.6528.7726.29-2.34%652,000
Nov 28, 202528.5129.7428.3529.4626.923.55%825,400
Nov 27, 202529.1629.4028.3128.4526.00-2.43%680,200
Nov 26, 202529.0029.6828.8229.1626.650.55%722,600
Nov 25, 202529.5230.1628.9029.0026.50-1.69%752,500
Nov 24, 202528.4030.0928.4029.5026.963.51%1,206,900
Nov 21, 202528.7928.9928.1628.5026.04-2.36%1,145,900