Skip to main content
logo
Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.57
-0.43 (-2.39%)
Nov 10, 2026, 5:40 PM GMT-3

Moura Dubeux Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202618.0618.2517.1417.5717.57-2.39%1,881,100
Nov 9, 202618.2018.7517.8118.0018.00-0.28%2,110,100
Nov 6, 202616.5218.1516.2918.0518.0512.53%3,269,000
Nov 5, 202616.7917.0415.9516.0416.04-4.35%1,704,500
Nov 4, 202616.3717.1016.3216.7716.773.84%2,104,800
Nov 3, 202615.7516.3815.4616.1516.151.25%2,028,500
Oct 30, 202615.4116.0515.0015.9515.952.70%3,303,300
Oct 29, 202617.1017.2915.4215.5315.53-8.91%5,358,400
Oct 28, 202618.7818.9216.7017.0517.05-8.92%4,330,100
Oct 27, 202619.7019.7018.3618.7218.72-1.68%4,262,200
Oct 26, 202621.2721.2717.6419.0419.04-37.12%5,747,500
Oct 23, 202630.1530.7629.5530.2830.280.97%2,433,500
Oct 22, 202630.4530.7929.4129.9929.99-1.93%1,662,900
Oct 21, 202630.6731.5330.2630.5830.58-0.20%1,229,100
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%1,617,000
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%1,026,800
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