Skip to main content
logo
Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.76
+0.88 (3.54%)
Sep 30, 2026, 5:04 PM GMT-3

Moura Dubeux Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202625.2226.2025.2225.88-4.02%1,938,300
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
Aug 10, 202624.9024.9424.4124.5724.57-1.33%633,500
Aug 7, 202624.9225.0824.5024.9024.90-0.08%742,700
Aug 6, 202624.9725.3124.7124.9224.92-0.68%1,167,700
Aug 5, 202625.1525.8624.8325.0925.090.72%1,107,700
Aug 4, 202625.4525.8324.7224.9124.91-0.80%1,368,200
Aug 3, 202624.7025.2624.5025.1125.111.62%1,100,000
Jul 31, 202624.7024.9424.3824.7124.71-0.04%792,900
Jul 30, 202623.7824.7223.7824.7224.724.04%918,900
Jul 29, 202624.6924.7223.5423.7623.76-3.81%1,312,900
Jul 28, 202626.0026.3324.5024.7024.70-2.76%2,072,900
Jul 27, 202625.4025.6525.0225.4025.400.67%792,300
Jul 24, 202624.8125.5724.6625.2325.231.12%644,900
Jul 23, 202625.3325.3424.9024.9524.95-1.77%451,700
Jul 22, 202624.9625.5224.8225.4025.402.01%840,100