Skip to main content
logo
Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.63
-0.01 (-0.03%)
Oct 21, 2026, 2:22 PM GMT-3

Moura Dubeux Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202630.6731.5330.2630.6330.63-0.03%767,300
Oct 20, 202629.8430.6429.2230.6430.645.98%1,578,000
Oct 19, 202629.0529.6328.2228.9128.91-0.17%2,836,800
Oct 16, 202629.1429.6628.2928.9628.96-0.31%1,845,300
Oct 15, 202630.4030.9828.6129.0529.05-7.04%2,207,600
Oct 14, 202631.0331.3429.8931.2531.25-0.76%2,151,900
Oct 13, 202632.3732.3730.9131.4931.49-3.96%2,403,800
Oct 9, 202629.9733.0229.5332.7932.798.43%2,758,900
Oct 8, 202630.1131.5829.6430.2430.240.07%2,869,100
Oct 7, 202630.1030.7129.5930.2230.220.40%2,033,500
Oct 6, 202629.3630.7629.3630.1030.102.52%1,618,500
Oct 5, 202628.0030.4327.9229.3629.3613.58%4,199,200
Oct 2, 202625.6826.0924.6425.8525.853.65%1,874,300
Oct 1, 202625.9526.1224.7824.9424.94-3.18%1,481,200
Sep 30, 202625.2226.2025.2225.7625.763.54%2,117,200
Sep 29, 202623.9325.1623.9324.8824.883.67%1,364,100
Sep 28, 202625.3225.3223.8924.0024.00-5.14%1,577,200
Sep 25, 202625.2325.4524.7225.3025.300.36%625,800
Sep 24, 202624.9725.4324.7025.2125.211.04%781,600
Sep 23, 202624.7925.4524.4424.9524.95-0.16%2,875,100
Sep 22, 202625.1525.3924.7524.9924.99-1.03%673,100
Sep 21, 202624.4425.3724.3525.2525.254.17%1,352,200
Sep 18, 202623.5624.4223.4424.2424.242.71%3,859,200
Sep 17, 202625.1225.1323.4023.6023.60-5.14%2,388,600
Sep 16, 202625.2025.8424.7424.8824.88-1.85%1,534,900
Sep 15, 202624.9225.4924.3725.3525.352.59%1,053,200
Sep 14, 202624.4524.7524.0324.7124.71-1.94%1,162,300
Sep 11, 202626.1626.3524.9325.2025.20-3.74%1,183,100
Sep 10, 202624.9026.3724.8826.1826.183.60%1,413,400
Sep 9, 202626.3026.3025.0725.2725.27-3.92%996,800
Sep 8, 202626.0626.6025.9426.3026.301.90%1,032,100
Sep 4, 202625.8826.2225.2525.8125.81-0.15%2,020,400
Sep 3, 202626.5426.5725.5625.8525.85-0.27%1,348,100
Sep 2, 202625.3026.1724.9425.9225.923.18%1,164,100
Sep 1, 202624.4525.5524.2925.1225.122.74%1,874,500
Aug 31, 202624.5025.0524.2524.4524.450.82%737,500
Aug 28, 202624.7325.0023.8624.2524.25-1.46%583,800
Aug 27, 202624.3924.8624.2324.6124.610.04%1,098,400
Aug 26, 202624.5324.7924.3024.6024.600.24%1,191,400
Aug 25, 202623.5724.5423.4424.5424.544.12%777,900
Aug 24, 202623.2423.7722.8523.5723.570.26%556,000
Aug 21, 202622.8923.6722.7723.5123.513.52%690,200
Aug 20, 202623.0723.1922.6422.7122.71-1.99%959,800
Aug 19, 202622.9823.4422.8823.1723.172.30%779,500
Aug 18, 202623.4123.4122.5422.6522.65-3.21%848,500
Aug 17, 202623.0923.8523.0123.4023.400.91%1,032,500
Aug 14, 202624.0924.1122.8623.1923.19-4.01%1,700,500
Aug 13, 202623.7324.6923.3824.1624.161.47%1,426,200
Aug 12, 202623.7923.9823.2923.8123.810.04%1,167,800
Aug 11, 202624.5824.6823.5423.8023.80-3.13%1,044,200