Moura Dubeux Engenharia SA MDNE3
BMFBOVESPA · Brezilya · Finans
BRL 24,94-0,82 (-%3,18)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 24,94 | -%3,18 | BRL 25,95 | BRL 26,12 | BRL 24,78 | 1,48M |
| 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 |