Skip to main content
Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.80
-1.00 (-3.14%)
Mar 6, 2026, 5:35 PM GMT-3

Moura Dubeux Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.7532.1730.7131.0931.09-2.23%847,200
Mar 5, 202632.6532.8231.5831.8031.80-3.11%1,066,200
Mar 4, 202631.3033.1131.3032.8232.826.52%1,816,800
Mar 3, 202631.8831.9430.1430.8130.81-4.58%2,837,300
Mar 2, 202632.5132.8631.4932.2932.29-2.00%1,077,700
Feb 27, 202633.7034.1332.9532.9532.95-2.25%1,353,400
Feb 26, 202633.6033.9032.9533.7133.710.33%962,400
Feb 25, 202633.5034.1233.1333.6033.600.57%1,805,300
Feb 24, 202633.1933.8932.3033.4133.410.66%1,827,100
Feb 23, 202633.8734.2333.1933.1933.19-3.18%583,500
Feb 20, 202633.8034.2832.8434.2834.281.36%798,500
Feb 19, 202632.6033.8232.1233.8233.824.22%753,000
Feb 18, 202632.1632.8731.9732.4532.450.90%1,011,800
Feb 13, 202631.3532.5431.3032.1632.161.29%1,205,300
Feb 12, 202631.2432.3031.0531.7531.751.50%1,684,800
Feb 11, 202631.3931.6630.5631.2831.28-0.19%1,081,600
Feb 10, 202630.5031.4830.5031.3431.341.89%962,000
Feb 9, 202631.4431.6130.3630.7630.76-1.38%791,600
Feb 6, 202629.6531.4528.8731.1931.195.51%1,750,600
Feb 5, 202628.9030.1228.8029.5629.562.50%1,789,700
Feb 4, 202629.6029.6028.1528.8428.84-2.24%1,208,800
Feb 3, 202629.3030.2829.0629.5029.501.37%1,886,600
Feb 2, 202628.7929.8228.6129.1029.101.82%2,476,900
Jan 30, 202627.9228.8827.9228.5828.582.29%5,140,900
Jan 29, 202627.4028.2926.8527.9427.942.34%1,644,500
Jan 28, 202626.5027.6626.4827.3027.303.17%2,103,000
Jan 27, 202626.7527.0826.1426.4626.460.34%1,885,100
Jan 26, 202626.2826.7124.9026.3726.371.78%2,508,800
Jan 23, 202625.8026.4425.5225.9125.911.93%5,181,100
Jan 22, 202625.0325.9725.0225.4225.421.68%986,800
Jan 21, 202624.3525.2024.3025.0025.003.52%1,255,700
Jan 20, 202624.0424.3823.6524.1524.150.54%646,900
Jan 19, 202624.1324.2023.7124.0224.02-0.50%355,400
Jan 16, 202624.8224.8223.8124.1424.14-2.66%637,800
Jan 15, 202625.1225.1724.1824.8024.80-0.28%2,548,100
Jan 14, 202625.5025.7823.9224.8724.87-3.98%3,729,500
Jan 13, 202626.1426.5925.5925.9025.90-2.78%1,427,900
Jan 12, 202626.7327.0726.4026.6426.640.15%1,045,400
Jan 9, 202627.0227.9226.4526.6026.60-2.56%1,047,300
Jan 8, 202627.0328.2926.9227.3027.301.04%1,140,500
Jan 7, 202626.7927.1425.9127.0227.021.39%2,009,300
Jan 6, 202624.9926.6624.7726.6526.658.20%2,200,500
Jan 5, 202623.0124.6622.8024.6324.637.09%1,219,900
Jan 2, 202623.3923.5722.8123.0023.00-16.21%1,616,000
Dec 30, 202527.4228.1227.0127.4523.297.94%1,875,800
Dec 29, 202525.7325.8725.1725.4321.57-1.81%468,500
Dec 26, 202525.6326.1025.4925.9021.970.39%437,800
Dec 23, 202525.1526.1925.1525.8021.893.24%552,000
Dec 22, 202524.9125.3324.6124.9921.20-0.20%973,300
Dec 19, 202524.9125.2524.6325.0421.240.56%629,700
Dec 18, 202524.3024.9024.0024.9021.122.55%1,747,500
Dec 17, 202525.0025.5523.9324.2820.60-3.15%1,344,400
Dec 16, 202526.4026.8324.8625.0721.27-5.32%888,600
Dec 15, 202526.6726.8126.3526.4822.46-0.23%527,100
Dec 12, 202526.3726.7426.0226.5422.521.69%684,300
Dec 11, 202526.5026.8725.8226.1022.140.23%706,500
Dec 10, 202525.5726.1525.3626.0422.091.56%937,800
Dec 9, 202525.7425.9325.0025.6421.75-1.61%1,063,200
Dec 8, 202526.4326.5025.5226.0622.110.04%827,100
Dec 5, 202527.9328.1025.8626.0522.10-6.73%1,147,400
Dec 4, 202527.7528.3927.6127.9323.691.01%1,070,000
Dec 3, 202528.7929.1027.5327.6523.46-3.99%1,053,200
Dec 2, 202528.7329.3328.7028.8024.430.10%766,300
Dec 1, 202529.4629.6328.6528.7724.41-2.34%652,000
Nov 28, 202528.5129.7428.3529.4624.993.55%825,400
Nov 27, 202529.1629.4028.3128.4524.14-2.43%680,200
Nov 26, 202529.0029.6828.8229.1624.740.55%722,600
Nov 25, 202529.5230.1628.9029.0024.60-1.69%752,500
Nov 24, 202528.4030.0928.4029.5025.033.51%1,206,900
Nov 21, 202528.7928.9928.1628.5024.18-2.36%1,145,900
Nov 19, 202528.2029.5427.9529.1924.763.14%1,651,100
Nov 18, 202529.0329.0328.0728.3024.01-2.98%715,200
Nov 17, 202529.6830.0029.1129.1724.75-3.63%780,200
Nov 14, 202530.9631.0130.1630.2725.17-1.75%668,700
Nov 13, 202530.5030.8129.9730.8125.621.02%742,500
Nov 12, 202530.8930.9029.9130.5025.36-0.85%511,800
Nov 11, 202530.2830.9530.2830.7625.581.69%641,800
Nov 10, 202530.6630.8530.0330.2525.15-1.31%547,000
Nov 7, 202529.2430.6529.2030.6525.494.07%728,300
Nov 6, 202529.7729.9028.9529.4524.49-1.07%698,100
Nov 5, 202528.9430.1028.3729.7724.753.37%972,700
Nov 4, 202527.9428.9827.4528.8023.953.00%754,600
Nov 3, 202527.6228.2327.6227.9623.251.12%1,040,400
Oct 31, 202527.3627.7427.2427.6522.991.39%707,600
Oct 30, 202526.5027.6026.2627.2722.681.53%698,000
Oct 29, 202526.2127.0526.2126.8622.342.05%1,127,400
Oct 28, 202527.3027.4025.7526.3221.89-3.06%1,628,900
Oct 27, 202527.0027.4226.9027.1522.581.34%650,600
Oct 24, 202526.4526.9526.4526.7922.281.02%423,500
Oct 23, 202526.0426.7325.9026.5222.050.76%685,900
Oct 22, 202526.0726.3225.8526.3221.890.34%394,400
Oct 21, 202526.5927.2325.8826.2321.81-1.58%448,700
Oct 20, 202526.5026.9826.5026.6522.160.30%498,800
Oct 17, 202526.1126.7526.0826.5722.09-0.37%526,000
Oct 16, 202526.6426.9826.0626.6722.18-0.22%523,200
Oct 15, 202526.2227.0925.8926.7322.232.45%629,600
Oct 14, 202526.0226.3325.7326.0921.69-0.19%424,500
Oct 13, 202526.2426.4225.9526.1421.740.62%385,600
Oct 10, 202526.3626.7925.6125.9821.60-1.44%766,400
Oct 9, 202526.7227.1126.1326.3621.92-1.53%582,500