Moura Dubeux Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.88	31.94	30.14	30.68	-	-4.99%	979,500
Mar 2, 2026	32.51	32.86	31.49	32.29	32.29	-2.00%	1,077,700
Feb 27, 2026	33.70	34.13	32.95	32.95	32.95	-2.25%	1,353,400
Feb 26, 2026	33.60	33.90	32.95	33.71	33.71	0.33%	962,400
Feb 25, 2026	33.50	34.12	33.13	33.60	33.60	0.57%	1,805,300
Feb 24, 2026	33.19	33.89	32.30	33.41	33.41	0.66%	1,827,100
Feb 23, 2026	33.87	34.23	33.19	33.19	33.19	-3.18%	583,500
Feb 20, 2026	33.80	34.28	32.84	34.28	34.28	1.36%	798,500
Feb 19, 2026	32.60	33.82	32.12	33.82	33.82	4.22%	753,000
Feb 18, 2026	32.16	32.87	31.97	32.45	32.45	0.90%	1,011,800
Feb 13, 2026	31.35	32.54	31.30	32.16	32.16	1.29%	1,205,300
Feb 12, 2026	31.24	32.30	31.05	31.75	31.75	1.50%	1,684,800
Feb 11, 2026	31.39	31.66	30.56	31.28	31.28	-0.19%	1,081,600
Feb 10, 2026	30.50	31.48	30.50	31.34	31.34	1.89%	962,000
Feb 9, 2026	31.44	31.61	30.36	30.76	30.76	-1.38%	791,600
Feb 6, 2026	29.65	31.45	28.87	31.19	31.19	5.51%	1,750,600
Feb 5, 2026	28.90	30.12	28.80	29.56	29.56	2.50%	1,789,700
Feb 4, 2026	29.60	29.60	28.15	28.84	28.84	-2.24%	1,208,800
Feb 3, 2026	29.30	30.28	29.06	29.50	29.50	1.37%	1,886,600
Feb 2, 2026	28.79	29.82	28.61	29.10	29.10	1.82%	2,476,900
Jan 30, 2026	27.92	28.88	27.92	28.58	28.58	2.29%	5,140,900
Jan 29, 2026	27.40	28.29	26.85	27.94	27.94	2.34%	1,644,500
Jan 28, 2026	26.50	27.66	26.48	27.30	27.30	3.17%	2,103,000
Jan 27, 2026	26.75	27.08	26.14	26.46	26.46	0.34%	1,885,100
Jan 26, 2026	26.28	26.71	24.90	26.37	26.37	1.78%	2,508,800
Jan 23, 2026	25.80	26.44	25.52	25.91	25.91	1.93%	5,181,100
Jan 22, 2026	25.03	25.97	25.02	25.42	25.42	1.68%	986,800
Jan 21, 2026	24.35	25.20	24.30	25.00	25.00	3.52%	1,255,700
Jan 20, 2026	24.04	24.38	23.65	24.15	24.15	0.54%	646,900
Jan 19, 2026	24.13	24.20	23.71	24.02	24.02	-0.50%	355,400
Jan 16, 2026	24.82	24.82	23.81	24.14	24.14	-2.66%	637,800
Jan 15, 2026	25.12	25.17	24.18	24.80	24.80	-0.28%	2,548,100
Jan 14, 2026	25.50	25.78	23.92	24.87	24.87	-3.98%	3,729,500
Jan 13, 2026	26.14	26.59	25.59	25.90	25.90	-2.78%	1,427,900
Jan 12, 2026	26.73	27.07	26.40	26.64	26.64	0.15%	1,045,400
Jan 9, 2026	27.02	27.92	26.45	26.60	26.60	-2.56%	1,047,300
Jan 8, 2026	27.03	28.29	26.92	27.30	27.30	1.04%	1,140,500
Jan 7, 2026	26.79	27.14	25.91	27.02	27.02	1.39%	2,009,300
Jan 6, 2026	24.99	26.66	24.77	26.65	26.65	8.20%	2,200,500
Jan 5, 2026	23.01	24.66	22.80	24.63	24.63	7.09%	1,219,900
Jan 2, 2026	23.39	23.57	22.81	23.00	23.00	-16.21%	1,616,000
Dec 30, 2025	27.42	28.12	27.01	27.45	23.29	7.94%	1,875,800
Dec 29, 2025	25.73	25.87	25.17	25.43	21.57	-1.81%	468,500
Dec 26, 2025	25.63	26.10	25.49	25.90	21.97	0.39%	437,800
Dec 23, 2025	25.15	26.19	25.15	25.80	21.89	3.24%	552,000
Dec 22, 2025	24.91	25.33	24.61	24.99	21.20	-0.20%	973,300
Dec 19, 2025	24.91	25.25	24.63	25.04	21.24	0.56%	629,700
Dec 18, 2025	24.30	24.90	24.00	24.90	21.12	2.55%	1,747,500
Dec 17, 2025	25.00	25.55	23.93	24.28	20.60	-3.15%	1,344,400
Dec 16, 2025	26.40	26.83	24.86	25.07	21.27	-5.32%	888,600