Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil · Delayed Price · Currency is BRL 23.50
+0.79 (3.48%)
Aug 21, 2026, 2:45 PM GMT-3
Moura Dubeux Engenharia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.89 | 23.67 | 22.77 | 23.63 | - | 4.05% | 401,500 |
| Aug 20, 2026 | 23.07 | 23.19 | 22.64 | 22.71 | 22.71 | -1.99% | 959,800 |
| Aug 19, 2026 | 22.98 | 23.44 | 22.88 | 23.17 | 23.17 | 2.30% | 779,500 |
| Aug 18, 2026 | 23.41 | 23.41 | 22.54 | 22.65 | 22.65 | -3.21% | 848,500 |
| Aug 17, 2026 | 23.09 | 23.85 | 23.01 | 23.40 | 23.40 | 0.91% | 1,032,500 |
| Aug 14, 2026 | 24.09 | 24.11 | 22.86 | 23.19 | 23.19 | -4.01% | 1,700,500 |
| Aug 13, 2026 | 23.73 | 24.69 | 23.38 | 24.16 | 24.16 | 1.47% | 1,426,200 |
| Aug 12, 2026 | 23.79 | 23.98 | 23.29 | 23.81 | 23.81 | 0.04% | 1,167,800 |
| Aug 11, 2026 | 24.58 | 24.68 | 23.54 | 23.80 | 23.80 | -3.13% | 1,044,200 |
| Aug 10, 2026 | 24.90 | 24.94 | 24.41 | 24.57 | 24.57 | -1.33% | 633,500 |
| Aug 7, 2026 | 24.92 | 25.08 | 24.50 | 24.90 | 24.90 | -0.08% | 742,700 |
| Aug 6, 2026 | 24.97 | 25.31 | 24.71 | 24.92 | 24.92 | -0.68% | 1,167,700 |
| Aug 5, 2026 | 25.15 | 25.86 | 24.83 | 25.09 | 25.09 | 0.72% | 1,107,700 |
| Aug 4, 2026 | 25.45 | 25.83 | 24.72 | 24.91 | 24.91 | -0.80% | 1,368,200 |
| Aug 3, 2026 | 24.70 | 25.26 | 24.50 | 25.11 | 25.11 | 1.62% | 1,100,000 |
| Jul 31, 2026 | 24.70 | 24.94 | 24.38 | 24.71 | 24.71 | -0.04% | 792,900 |
| Jul 30, 2026 | 23.78 | 24.72 | 23.78 | 24.72 | 24.72 | 4.04% | 918,900 |
| Jul 29, 2026 | 24.69 | 24.72 | 23.54 | 23.76 | 23.76 | -3.81% | 1,312,900 |
| Jul 28, 2026 | 26.00 | 26.33 | 24.50 | 24.70 | 24.70 | -2.76% | 2,072,900 |
| Jul 27, 2026 | 25.40 | 25.65 | 25.02 | 25.40 | 25.40 | 0.67% | 792,300 |
| Jul 24, 2026 | 24.81 | 25.57 | 24.66 | 25.23 | 25.23 | 1.12% | 644,900 |
| Jul 23, 2026 | 25.33 | 25.34 | 24.90 | 24.95 | 24.95 | -1.77% | 451,700 |
| Jul 22, 2026 | 24.96 | 25.52 | 24.82 | 25.40 | 25.40 | 2.01% | 840,100 |
| Jul 21, 2026 | 25.08 | 25.29 | 24.25 | 24.90 | 24.90 | -0.40% | 1,481,000 |
| Jul 20, 2026 | 25.17 | 25.63 | 24.98 | 25.00 | 25.00 | 1.05% | 1,523,200 |
| Jul 17, 2026 | 25.27 | 25.47 | 24.74 | 24.74 | 24.74 | -1.86% | 1,421,900 |
| Jul 16, 2026 | 26.69 | 26.69 | 25.10 | 25.21 | 25.21 | -5.51% | 1,647,700 |
| Jul 15, 2026 | 26.85 | 27.16 | 26.60 | 26.68 | 26.68 | -0.45% | 1,110,100 |
| Jul 14, 2026 | 26.23 | 27.02 | 25.94 | 26.80 | 26.80 | 2.41% | 839,500 |
| Jul 13, 2026 | 26.91 | 27.09 | 26.12 | 26.17 | 26.17 | -3.15% | 1,036,300 |
| Jul 10, 2026 | 26.49 | 27.25 | 26.40 | 27.02 | 27.02 | 6.25% | 1,968,500 |
| Jul 9, 2026 | 25.45 | 25.79 | 24.96 | 25.43 | 25.43 | 0.32% | 1,975,300 |
| Jul 8, 2026 | 27.25 | 27.25 | 25.18 | 25.35 | 25.35 | -7.07% | 3,181,200 |
| Jul 7, 2026 | 29.57 | 29.59 | 27.03 | 27.28 | 27.28 | -8.98% | 3,930,800 |
| Jul 6, 2026 | 30.02 | 30.15 | 29.20 | 29.97 | 29.97 | -0.27% | 1,007,400 |
| Jul 3, 2026 | 30.28 | 30.46 | 29.92 | 30.05 | 30.05 | -0.46% | 576,100 |
| Jul 2, 2026 | 30.09 | 30.98 | 30.01 | 30.19 | 30.19 | 1.41% | 1,813,200 |
| Jul 1, 2026 | 28.82 | 30.04 | 28.60 | 29.77 | 29.77 | 1.67% | 1,117,900 |
| Jun 30, 2026 | 29.10 | 29.32 | 28.31 | 29.28 | 29.28 | 0.24% | 916,400 |
| Jun 29, 2026 | 29.33 | 29.47 | 28.93 | 29.21 | 29.21 | -0.92% | 482,400 |
| Jun 26, 2026 | 28.94 | 29.74 | 28.59 | 29.48 | 29.48 | 2.43% | 772,100 |
| Jun 25, 2026 | 29.00 | 29.67 | 28.29 | 28.78 | 28.78 | -0.48% | 1,155,700 |
| Jun 24, 2026 | 27.37 | 28.92 | 27.19 | 28.92 | 28.92 | 5.16% | 1,298,400 |
| Jun 23, 2026 | 27.06 | 27.58 | 26.71 | 27.50 | 27.50 | 0.55% | 604,700 |
| Jun 22, 2026 | 27.27 | 27.64 | 27.00 | 27.35 | 27.35 | 0.26% | 600,700 |
| Jun 19, 2026 | 26.89 | 27.44 | 26.88 | 27.28 | 27.28 | 1.45% | 632,700 |
| Jun 18, 2026 | 27.27 | 27.66 | 26.64 | 26.89 | 26.89 | -1.10% | 575,400 |
| Jun 17, 2026 | 27.85 | 28.43 | 27.05 | 27.19 | 27.19 | -1.27% | 842,100 |
| Jun 16, 2026 | 27.27 | 27.67 | 27.00 | 27.54 | 27.54 | 0.88% | 892,900 |
| Jun 15, 2026 | 28.24 | 28.51 | 27.01 | 27.30 | 27.30 | -0.22% | 703,800 |