Moura Dubeux Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	28.24	28.51	27.01	27.30	27.30	-0.22%	703,800
Jun 12, 2026	27.27	28.07	27.02	27.36	27.36	-0.26%	636,000
Jun 11, 2026	26.23	27.57	25.97	27.43	27.43	4.98%	903,400
Jun 10, 2026	26.41	26.58	25.80	26.13	26.13	-1.40%	1,121,000
Jun 9, 2026	25.91	26.99	25.91	26.50	26.50	2.71%	1,177,300
Jun 8, 2026	26.20	26.20	25.46	25.80	25.80	-1.56%	1,205,900
Jun 5, 2026	25.90	26.61	25.50	26.21	26.21	0.42%	1,630,700
Jun 3, 2026	27.30	27.30	25.56	26.10	26.10	-6.55%	2,259,100
Jun 2, 2026	27.60	28.18	27.05	27.93	27.93	1.34%	1,061,100
Jun 1, 2026	27.84	28.18	27.04	27.56	27.56	-1.96%	1,696,500
May 29, 2026	28.12	28.26	27.48	28.11	28.11	0.61%	946,300
May 28, 2026	28.13	28.42	27.43	27.94	27.94	-0.57%	543,100
May 27, 2026	28.34	28.63	27.82	28.10	28.10	0.54%	678,600
May 26, 2026	28.10	28.10	27.34	27.95	27.95	-0.64%	725,600
May 25, 2026	27.16	28.24	27.15	28.13	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