Moura Dubeux Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	27.16	28.24	27.15	28.13	-	4.07%	895,600
May 22, 2026	28.20	28.23	26.97	27.03	27.03	-3.81%	702,000
May 21, 2026	27.51	28.35	26.80	28.10	28.10	1.08%	1,607,100
May 20, 2026	26.90	28.11	26.90	27.80	27.80	3.42%	1,475,700
May 19, 2026	27.06	27.24	26.41	26.88	26.88	-1.90%	698,700
May 18, 2026	27.41	27.61	27.08	27.40	27.40	-	630,600
May 15, 2026	27.30	27.68	26.80	27.40	27.40	-2.46%	1,096,400
May 14, 2026	27.64	28.42	27.54	28.09	28.09	2.52%	743,700
May 13, 2026	28.60	28.90	26.98	27.40	27.40	-4.99%	3,705,300
May 12, 2026	29.16	29.77	28.34	28.84	28.84	-0.55%	636,500
May 11, 2026	29.54	29.61	28.70	29.00	29.00	-1.93%	967,700
May 8, 2026	29.98	30.37	29.48	29.57	29.57	1.13%	995,700
May 7, 2026	32.55	32.55	28.80	29.24	29.24	-5.06%	2,252,200
May 6, 2026	30.07	31.10	30.07	30.80	30.80	3.60%	1,421,100
May 5, 2026	28.96	30.06	28.90	29.73	29.73	2.52%	2,831,600
May 4, 2026	30.00	30.27	28.93	29.00	29.00	-3.94%	1,031,400
Apr 30, 2026	30.21	30.70	29.89	30.19	30.19	1.99%	845,900
Apr 29, 2026	30.21	30.42	29.37	29.60	29.60	-2.73%	884,500
Apr 28, 2026	29.59	30.50	28.83	30.43	30.43	3.05%	1,074,600
Apr 27, 2026	31.85	32.04	29.18	29.53	29.53	-7.31%	1,815,900
Apr 24, 2026	31.81	32.21	31.20	31.86	31.86	0.09%	997,300
Apr 23, 2026	32.89	33.51	31.83	31.83	31.83	-3.37%	856,600
Apr 22, 2026	33.15	33.58	32.73	32.94	32.94	-1.20%	469,000
Apr 20, 2026	33.36	33.68	32.71	33.34	33.34	0.39%	395,200
Apr 17, 2026	32.35	33.88	32.35	33.21	33.21	2.85%	1,050,600
Apr 16, 2026	32.70	32.97	31.73	32.29	32.29	-1.10%	802,300
Apr 15, 2026	33.64	33.64	32.41	32.65	32.65	-2.86%	634,600
Apr 14, 2026	33.12	34.20	33.10	33.61	33.61	1.05%	699,900
Apr 13, 2026	32.49	33.57	31.86	33.26	33.26	2.37%	938,500
Apr 10, 2026	32.91	33.33	32.13	32.49	32.49	-0.46%	833,600
Apr 9, 2026	31.41	32.64	31.19	32.64	32.64	3.72%	1,959,100
Apr 8, 2026	32.38	32.45	31.10	31.47	31.47	4.59%	2,081,800
Apr 7, 2026	31.00	31.10	27.91	30.09	30.09	-5.32%	6,212,200
Apr 6, 2026	32.49	32.70	31.49	31.78	31.78	-2.16%	870,700
Apr 2, 2026	31.56	32.48	31.23	32.48	32.48	-1.13%	1,107,500
Apr 1, 2026	32.37	33.98	32.25	32.85	32.85	1.86%	4,640,100
Mar 31, 2026	30.91	32.53	30.61	32.25	32.25	6.79%	1,479,300
Mar 30, 2026	30.88	31.00	29.71	30.20	30.20	-0.23%	742,300
Mar 27, 2026	31.18	31.18	29.97	30.27	30.27	-2.54%	1,080,100
Mar 26, 2026	32.39	32.46	30.84	31.06	31.06	-5.76%	1,133,500
Mar 25, 2026	32.20	33.34	31.65	32.96	32.96	4.40%	1,278,800
Mar 24, 2026	31.36	31.73	30.46	31.57	31.57	-0.09%	804,600
Mar 23, 2026	30.22	31.73	29.53	31.60	31.60	9.23%	1,103,300
Mar 20, 2026	30.42	30.72	28.62	28.93	28.93	-6.38%	2,851,400
Mar 19, 2026	30.50	31.15	29.42	30.90	30.90	0.49%	1,203,700
Mar 18, 2026	30.32	31.36	30.08	30.75	30.75	0.89%	775,300
Mar 17, 2026	30.48	31.01	29.94	30.48	30.48	-	675,700
Mar 16, 2026	30.21	31.19	29.90	30.48	30.48	2.63%	1,058,800
Mar 13, 2026	30.93	31.59	29.36	29.70	29.70	-3.04%	1,245,800
Mar 12, 2026	33.48	33.48	30.27	30.63	30.63	-6.47%	1,834,100