Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil · Delayed Price · Currency is BRL 26.63
+0.43 (1.64%)
Sep 16, 2025, 10:46 AM GMT-3
Moura Dubeux Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.34 | 26.46 | 26.08 | 26.20 | 26.20 | -0.34% | 296,000 |
| 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 |
| Aug 1, 2025 | 22.97 | 22.97 | 22.20 | 22.40 | 22.40 | -0.93% | 508,700 |
| Jul 31, 2025 | 21.76 | 22.61 | 21.41 | 22.61 | 22.61 | 2.63% | 557,700 |
| Jul 30, 2025 | 21.82 | 22.40 | 21.36 | 22.03 | 22.03 | 0.96% | 573,000 |
| Jul 29, 2025 | 21.37 | 22.32 | 21.37 | 21.82 | 21.82 | 2.11% | 604,000 |
| Jul 28, 2025 | 21.90 | 22.08 | 20.98 | 21.37 | 21.37 | -1.97% | 713,700 |
| Jul 25, 2025 | 21.55 | 21.85 | 21.35 | 21.80 | 21.80 | 0.55% | 288,100 |
| Jul 24, 2025 | 21.24 | 21.68 | 20.75 | 21.68 | 21.68 | 1.55% | 524,900 |
| Jul 23, 2025 | 20.89 | 21.50 | 20.63 | 21.35 | 21.35 | 2.40% | 465,700 |
| Jul 22, 2025 | 20.56 | 21.56 | 20.49 | 20.85 | 20.85 | 1.41% | 848,100 |
| Jul 21, 2025 | 20.92 | 21.36 | 20.26 | 20.56 | 20.56 | -2.65% | 952,600 |
| Jul 18, 2025 | 21.42 | 22.00 | 20.76 | 21.12 | 21.12 | -2.99% | 645,700 |
| Jul 17, 2025 | 22.60 | 22.67 | 21.59 | 21.77 | 21.77 | -3.89% | 861,400 |
| Jul 16, 2025 | 23.26 | 23.30 | 22.35 | 22.65 | 22.65 | -2.58% | 664,300 |
| Jul 15, 2025 | 22.49 | 23.25 | 22.44 | 23.25 | 23.25 | 3.38% | 634,600 |
| Jul 14, 2025 | 23.05 | 23.05 | 22.23 | 22.49 | 22.49 | -3.14% | 622,600 |
| Jul 11, 2025 | 23.62 | 23.69 | 23.15 | 23.22 | 23.22 | -1.61% | 349,600 |
| Jul 10, 2025 | 23.50 | 23.77 | 23.03 | 23.60 | 23.60 | -2.12% | 1,185,200 |
| Jul 9, 2025 | 24.63 | 24.63 | 24.04 | 24.11 | 24.11 | -2.11% | 851,700 |
| Jul 8, 2025 | 24.34 | 24.77 | 24.03 | 24.63 | 24.63 | 2.11% | 1,042,500 |