Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil · Delayed Price · Currency is BRL 23.11
+0.50 (2.21%)
Aug 12, 2025, 5:51 PM GMT-3
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.74 | 23.11 | 22.53 | 23.11 | 23.11 | 2.21% | 1,278,900 |
| 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 |
| Jul 7, 2025 | 24.20 | 24.27 | 23.65 | 24.12 | 24.12 | -0.33% | 650,800 |
| Jul 4, 2025 | 23.33 | 24.44 | 23.12 | 24.20 | 24.20 | 3.20% | 879,700 |
| Jul 3, 2025 | 22.99 | 23.76 | 22.99 | 23.45 | 23.45 | 1.69% | 914,900 |
| Jul 2, 2025 | 23.49 | 23.69 | 22.83 | 23.06 | 23.06 | -1.83% | 555,900 |
| Jul 1, 2025 | 23.16 | 23.73 | 22.91 | 23.49 | 23.49 | 1.86% | 1,183,300 |
| Jun 30, 2025 | 22.00 | 23.41 | 21.67 | 23.06 | 23.06 | 5.34% | 993,700 |
| Jun 27, 2025 | 21.51 | 21.89 | 21.47 | 21.89 | 21.89 | 1.48% | 326,000 |
| Jun 26, 2025 | 21.83 | 22.47 | 21.57 | 21.57 | 21.57 | -1.28% | 901,300 |
| Jun 25, 2025 | 22.05 | 22.49 | 21.69 | 21.85 | 21.85 | -1.44% | 582,600 |
| Jun 24, 2025 | 21.21 | 22.26 | 21.01 | 22.17 | 22.17 | 4.72% | 1,017,100 |
| Jun 23, 2025 | 21.27 | 21.27 | 20.57 | 21.17 | 21.17 | -0.52% | 654,700 |
| Jun 20, 2025 | 21.14 | 21.28 | 20.78 | 21.28 | 21.28 | -0.42% | 487,500 |
| Jun 18, 2025 | 21.85 | 22.15 | 21.20 | 21.37 | 21.37 | -2.24% | 1,547,400 |
| Jun 17, 2025 | 23.05 | 23.05 | 21.76 | 21.86 | 21.86 | -4.21% | 992,600 |
| Jun 16, 2025 | 23.02 | 23.21 | 22.31 | 22.82 | 22.82 | 0.53% | 618,100 |
| Jun 13, 2025 | 22.67 | 23.09 | 22.31 | 22.70 | 22.70 | -0.66% | 1,135,500 |
| Jun 12, 2025 | 23.25 | 23.53 | 22.54 | 22.85 | 22.85 | -2.77% | 798,200 |
| Jun 11, 2025 | 23.69 | 23.85 | 23.25 | 23.50 | 23.50 | -0.55% | 691,300 |
| Jun 10, 2025 | 23.40 | 23.84 | 23.19 | 23.63 | 23.63 | 2.29% | 737,600 |
| Jun 9, 2025 | 22.76 | 23.43 | 22.18 | 23.10 | 23.10 | 0.43% | 719,500 |
| Jun 6, 2025 | 22.44 | 23.00 | 22.21 | 23.00 | 23.00 | 2.50% | 1,046,300 |
| Jun 5, 2025 | 21.80 | 22.56 | 21.47 | 22.44 | 22.44 | 3.08% | 858,900 |
| Jun 4, 2025 | 21.57 | 21.89 | 20.82 | 21.77 | 21.77 | 0.97% | 907,500 |
| Jun 3, 2025 | 21.70 | 21.93 | 21.09 | 21.56 | 21.56 | -0.37% | 771,300 |