Skip to main content
Moura Dubeux Engenharia S.A. (BVMF:MDNE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.43
+0.90 (3.05%)
Apr 28, 2026, 5:07 PM GMT-3

Moura Dubeux Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.5930.5028.8330.4330.433.05%1,075,900
Apr 27, 202631.8532.0429.1829.5329.53-7.31%1,823,500
Apr 24, 202631.8132.2131.2031.8631.860.09%997,300
Apr 23, 202632.8933.5131.8331.8331.83-3.37%857,700
Apr 22, 202633.1533.5832.7332.9432.94-1.20%469,000
Apr 20, 202633.3633.6832.7133.3433.340.39%395,200
Apr 17, 202632.3533.8832.3533.2133.212.85%1,050,600
Apr 16, 202632.7032.9731.7332.2932.29-1.10%802,300
Apr 15, 202633.6433.6432.4132.6532.65-2.86%635,200
Apr 14, 202633.1234.2033.1033.6133.611.05%700,700
Apr 13, 202632.4933.5731.8633.2633.262.37%938,500
Apr 10, 202632.9133.3332.1332.4932.49-0.46%833,600
Apr 9, 202631.4132.6431.1932.6432.643.72%1,960,800
Apr 8, 202632.3832.4531.1031.4731.474.59%2,081,800
Apr 7, 202631.0031.1027.9130.0930.09-5.32%6,212,200
Apr 6, 202632.4932.7031.4931.7831.78-2.16%870,700
Apr 2, 202631.5632.4831.2332.4832.48-1.13%1,107,500
Apr 1, 202632.3733.9832.2532.8532.851.86%4,640,100
Mar 31, 202630.9132.5330.6132.2532.256.79%1,479,300
Mar 30, 202630.8831.0029.7130.2030.20-0.23%742,300
Mar 27, 202631.1831.1829.9730.2730.27-2.54%1,080,100
Mar 26, 202632.3932.4630.8431.0631.06-5.76%1,133,500
Mar 25, 202632.2033.3431.6532.9632.964.40%1,278,800
Mar 24, 202631.3631.7330.4631.5731.57-0.09%804,600
Mar 23, 202630.2231.7329.5331.6031.609.23%1,103,300
Mar 20, 202630.4230.7228.6228.9328.93-6.38%2,851,400
Mar 19, 202630.5031.1529.4230.9030.900.49%1,208,000
Mar 18, 202630.3231.3630.0830.7530.750.89%775,900
Mar 17, 202630.4831.0129.9430.4830.48-675,700
Mar 16, 202630.2131.1929.9030.4830.482.63%1,058,800
Mar 13, 202630.9331.5929.3629.7029.70-3.04%1,245,800
Mar 12, 202633.4833.4830.2730.6330.63-6.47%1,834,100
Mar 11, 202632.1333.1931.8232.7532.751.08%645,100
Mar 10, 202631.9133.3031.6632.4032.401.89%1,102,300
Mar 9, 202631.2331.8030.3831.8031.802.28%779,100
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