Moura Dubeux Engenharia SA MDNE3
BMFBOVESPA · Brazil · Finance
BRL 24.86-0.90 (-3.49%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 24.95 | -3.14% | BRL 25.95 | BRL 26.12 | BRL 24.87 | 920.70K |
| 2026-09-30 | BRL 25.76 | +3.54% | BRL 25.22 | BRL 26.20 | BRL 25.22 | 2.12M |
| 2026-09-29 | BRL 24.88 | +3.67% | BRL 23.93 | BRL 25.16 | BRL 23.93 | 1.37M |
| 2026-09-28 | BRL 24.00 | -5.14% | BRL 25.32 | BRL 25.32 | BRL 23.89 | 1.59M |
| 2026-09-25 | BRL 25.30 | +0.36% | BRL 25.23 | BRL 25.45 | BRL 24.72 | 625.80K |
| 2026-09-24 | BRL 25.21 | +1.04% | BRL 24.97 | BRL 25.43 | BRL 24.70 | 782.90K |
| 2026-09-23 | BRL 24.95 | -0.16% | BRL 24.79 | BRL 25.45 | BRL 24.44 | 2.89M |
| 2026-09-22 | BRL 24.99 | -1.03% | BRL 25.15 | BRL 25.39 | BRL 24.75 | 679.10K |
| 2026-09-21 | BRL 25.25 | +4.17% | BRL 24.44 | BRL 25.37 | BRL 24.35 | 1.35M |
| 2026-09-18 | BRL 24.24 | +2.71% | BRL 23.56 | BRL 24.42 | BRL 23.44 | 3.86M |
| 2026-09-17 | BRL 23.60 | -5.14% | BRL 25.12 | BRL 25.13 | BRL 23.40 | 2.40M |
| 2026-09-16 | BRL 24.88 | -1.85% | BRL 25.20 | BRL 25.84 | BRL 24.74 | 1.54M |
| 2026-09-15 | BRL 25.35 | +2.59% | BRL 24.92 | BRL 25.49 | BRL 24.37 | 1.05M |
| 2026-09-14 | BRL 24.71 | -1.94% | BRL 24.45 | BRL 24.75 | BRL 24.03 | 1.16M |
| 2026-09-11 | BRL 25.20 | -3.74% | BRL 26.16 | BRL 26.35 | BRL 24.93 | 1.18M |
| 2026-09-10 | BRL 26.18 | +3.60% | BRL 24.90 | BRL 26.37 | BRL 24.88 | 1.43M |
| 2026-09-09 | BRL 25.27 | -3.92% | BRL 26.30 | BRL 26.30 | BRL 25.09 | 997.30K |
| 2026-09-08 | BRL 26.30 | +1.90% | BRL 26.06 | BRL 26.60 | BRL 25.94 | 1.03M |
| 2026-09-04 | BRL 25.81 | -0.15% | BRL 25.88 | BRL 26.22 | BRL 25.25 | 2.04M |
| 2026-09-03 | BRL 25.85 | -0.27% | BRL 26.54 | BRL 26.57 | BRL 25.56 | 1.35M |
| 2026-09-02 | BRL 25.92 | +3.18% | BRL 25.30 | BRL 26.17 | BRL 24.94 | 1.16M |
| 2026-09-01 | BRL 25.12 | +2.74% | BRL 24.45 | BRL 25.55 | BRL 24.29 | 1.88M |
| 2026-08-31 | BRL 24.45 | +0.82% | BRL 24.50 | BRL 25.05 | BRL 24.25 | 738.50K |
| 2026-08-28 | BRL 24.25 | -1.46% | BRL 24.73 | BRL 25.00 | BRL 23.86 | 586.40K |
| 2026-08-27 | BRL 24.61 | +0.04% | BRL 24.39 | BRL 24.86 | BRL 24.23 | 1.10M |
| 2026-08-26 | BRL 24.60 | +0.24% | BRL 24.53 | BRL 24.79 | BRL 24.30 | 1.19M |
| 2026-08-25 | BRL 24.54 | +4.12% | BRL 23.57 | BRL 24.54 | BRL 23.44 | 778.90K |
| 2026-08-24 | BRL 23.57 | +0.26% | BRL 23.24 | BRL 23.77 | BRL 22.85 | 556.10K |
| 2026-08-21 | BRL 23.51 | +3.52% | BRL 22.89 | BRL 23.67 | BRL 22.77 | 690.80K |
| 2026-08-20 | BRL 22.71 | -1.99% | BRL 23.07 | BRL 23.17 | BRL 22.64 | 959.80K |
| 2026-08-19 | BRL 23.17 | +2.30% | BRL 22.98 | BRL 23.44 | BRL 22.88 | 779.50K |
| 2026-08-18 | BRL 22.65 | -3.21% | BRL 23.41 | BRL 23.41 | BRL 22.54 | 848.50K |
| 2026-08-17 | BRL 23.40 | +0.91% | BRL 23.09 | BRL 23.85 | BRL 23.01 | 1.03M |
| 2026-08-14 | BRL 23.19 | -4.01% | BRL 24.09 | BRL 24.11 | BRL 22.86 | 1.70M |
| 2026-08-13 | BRL 24.16 | +1.47% | BRL 23.73 | BRL 24.69 | BRL 23.38 | 1.43M |
| 2026-08-12 | BRL 23.81 | +0.04% | BRL 23.79 | BRL 23.98 | BRL 23.29 | 1.17M |
| 2026-08-11 | BRL 23.80 | -3.13% | BRL 24.58 | BRL 24.68 | BRL 23.54 | 1.05M |
| 2026-08-10 | BRL 24.57 | -1.33% | BRL 24.90 | BRL 24.94 | BRL 24.41 | 634.40K |
| 2026-08-07 | BRL 24.90 | -0.08% | BRL 24.92 | BRL 25.08 | BRL 24.50 | 742.70K |
| 2026-08-06 | BRL 24.92 | -0.68% | BRL 24.97 | BRL 25.31 | BRL 24.71 | 1.17M |
| 2026-08-05 | BRL 25.09 | +0.72% | BRL 25.15 | BRL 25.86 | BRL 24.83 | 1.11M |
| 2026-08-04 | BRL 24.91 | -0.80% | BRL 25.45 | BRL 25.83 | BRL 24.72 | 1.37M |
| 2026-08-03 | BRL 25.11 | +1.62% | BRL 24.70 | BRL 25.26 | BRL 24.50 | 1.10M |
| 2026-07-31 | BRL 24.71 | -0.04% | BRL 24.70 | BRL 24.94 | BRL 24.38 | 793.90K |
| 2026-07-30 | BRL 24.72 | +4.04% | BRL 23.78 | BRL 24.72 | BRL 23.78 | 918.90K |
| 2026-07-29 | BRL 23.76 | -3.81% | BRL 24.69 | BRL 24.72 | BRL 23.55 | 1.32M |
| 2026-07-28 | BRL 24.70 | -2.76% | BRL 26.00 | BRL 26.33 | BRL 24.50 | 2.08M |
| 2026-07-27 | BRL 25.40 | +0.67% | BRL 25.40 | BRL 25.65 | BRL 25.02 | 792.40K |
| 2026-07-24 | BRL 25.23 | +1.12% | BRL 24.81 | BRL 25.57 | BRL 24.66 | 644.90K |
| 2026-07-23 | BRL 24.95 | -1.77% | BRL 25.33 | BRL 25.34 | BRL 24.90 | 452.70K |
| 2026-07-22 | BRL 25.40 | +2.01% | BRL 24.96 | BRL 25.52 | BRL 24.82 | 840.50K |
| 2026-07-21 | BRL 24.90 | -0.40% | BRL 25.08 | BRL 25.29 | BRL 24.25 | 1.49M |
| 2026-07-20 | BRL 25.00 | +1.05% | BRL 25.17 | BRL 25.63 | BRL 24.98 | 1.52M |
| 2026-07-17 | BRL 24.74 | -1.86% | BRL 25.27 | BRL 25.47 | BRL 24.74 | 1.42M |
| 2026-07-16 | BRL 25.21 | -5.51% | BRL 26.69 | BRL 26.69 | BRL 25.10 | 1.65M |
| 2026-07-15 | BRL 26.68 | -0.45% | BRL 26.85 | BRL 27.16 | BRL 26.60 | 1.12M |
| 2026-07-14 | BRL 26.80 | +2.41% | BRL 26.23 | BRL 27.02 | BRL 25.94 | 843.60K |
| 2026-07-13 | BRL 26.17 | -3.15% | BRL 26.91 | BRL 27.09 | BRL 26.12 | 1.05M |
| 2026-07-10 | BRL 27.02 | +6.25% | BRL 26.49 | BRL 27.25 | BRL 26.40 | 1.97M |
| 2026-07-09 | BRL 25.43 | +0.32% | BRL 25.45 | BRL 25.79 | BRL 24.96 | 1.98M |
| 2026-07-08 | BRL 25.35 | -7.07% | BRL 27.25 | BRL 27.25 | BRL 25.18 | 3.20M |
| 2026-07-07 | BRL 27.28 | -8.98% | BRL 29.57 | BRL 29.59 | BRL 27.03 | 3.95M |
| 2026-07-06 | BRL 29.97 | -0.27% | BRL 30.02 | BRL 30.15 | BRL 29.20 | 1.01M |
| 2026-07-03 | BRL 30.05 | -0.46% | BRL 30.28 | BRL 30.46 | BRL 29.92 | 576.10K |
| 2026-07-02 | BRL 30.19 | +1.41% | BRL 30.09 | BRL 30.98 | BRL 30.01 | 1.81M |
| 2026-07-01 | BRL 29.77 | +1.67% | BRL 28.82 | BRL 30.04 | BRL 28.60 | 1.12M |
| 2026-06-30 | BRL 29.28 | +0.24% | BRL 29.10 | BRL 29.32 | BRL 28.31 | 917.40K |
| 2026-06-29 | BRL 29.21 | -0.92% | BRL 29.33 | BRL 29.47 | BRL 28.93 | 482.40K |
| 2026-06-26 | BRL 29.48 | +2.43% | BRL 28.94 | BRL 29.74 | BRL 28.59 | 772.10K |
| 2026-06-25 | BRL 28.78 | -0.48% | BRL 29.00 | BRL 29.67 | BRL 28.29 | 1.16M |
| 2026-06-24 | BRL 28.92 | +5.16% | BRL 27.37 | BRL 28.92 | BRL 27.19 | 1.30M |
| 2026-06-23 | BRL 27.50 | +0.55% | BRL 27.06 | BRL 27.58 | BRL 26.71 | 604.70K |
| 2026-06-22 | BRL 27.35 | +0.26% | BRL 27.27 | BRL 27.64 | BRL 27.00 | 601.60K |
| 2026-06-19 | BRL 27.28 | +1.45% | BRL 26.89 | BRL 27.44 | BRL 26.88 | 633.40K |
| 2026-06-18 | BRL 26.89 | -1.10% | BRL 27.27 | BRL 27.66 | BRL 26.64 | 582.60K |
| 2026-06-17 | BRL 27.19 | -1.27% | BRL 27.85 | BRL 28.43 | BRL 27.05 | 842.60K |
| 2026-06-16 | BRL 27.54 | +0.88% | BRL 27.27 | BRL 27.67 | BRL 27.00 | 896.50K |
| 2026-06-15 | BRL 27.30 | -0.22% | BRL 28.24 | BRL 28.51 | BRL 27.01 | 703.90K |
| 2026-06-12 | BRL 27.36 | -0.26% | BRL 27.27 | BRL 28.07 | BRL 27.02 | 636.00K |
| 2026-06-11 | BRL 27.43 | +4.98% | BRL 26.23 | BRL 27.57 | BRL 25.97 | 903.40K |
| 2026-06-10 | BRL 26.13 | -1.40% | BRL 26.41 | BRL 26.58 | BRL 25.80 | 1.12M |
| 2026-06-09 | BRL 26.50 | +2.71% | BRL 25.91 | BRL 26.97 | BRL 25.91 | 1.18M |
| 2026-06-08 | BRL 25.80 | -1.56% | BRL 26.20 | BRL 26.20 | BRL 25.46 | 1.21M |
| 2026-06-05 | BRL 26.21 | +0.42% | BRL 25.90 | BRL 26.61 | BRL 25.50 | 1.63M |
| 2026-06-03 | BRL 26.10 | -6.55% | BRL 27.30 | BRL 27.30 | BRL 25.56 | 2.26M |
| 2026-06-02 | BRL 27.93 | +1.34% | BRL 27.60 | BRL 28.16 | BRL 27.05 | 1.07M |
| 2026-06-01 | BRL 27.56 | -1.96% | BRL 27.84 | BRL 28.18 | BRL 27.04 | 1.70M |
| 2026-05-29 | BRL 28.11 | +0.61% | BRL 28.12 | BRL 28.26 | BRL 27.48 | 945.50K |
| 2026-05-28 | BRL 27.94 | -0.57% | BRL 28.13 | BRL 28.42 | BRL 27.43 | 547.80K |
| 2026-05-27 | BRL 28.10 | +0.54% | BRL 28.34 | BRL 28.63 | BRL 27.83 | 678.60K |