São Paulo - Delayed Quote BRL

Moura Dubeux Engenharia S.A. (MDNE3.SA)

21.64
+0.98
+(4.74%)
At close: June 2 at 5:07:57 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202521.0021.6420.4921.6421.641,268,700
May 30, 202520.1320.6620.1120.6620.66398,500
May 29, 202519.9120.6519.7620.4720.47613,900
May 28, 202519.9020.1519.5419.9719.97881,500
May 27, 202518.7619.8718.6819.7919.791,273,700
May 26, 202518.6018.6018.1118.3918.39813,200
May 23, 202517.6818.9017.5018.5018.50909,800
May 22, 2025 0.596564 Dividend
May 22, 202518.3518.4317.6518.0518.05997,400
May 21, 202519.7519.7518.7018.8318.23709,900
May 20, 202519.9019.9019.1219.7519.12548,700
May 19, 202519.9020.2519.6719.6919.07802,400
May 16, 202519.5620.4619.4819.7619.131,448,100
May 15, 202517.1819.5916.9019.4618.841,806,300
May 14, 202516.7617.1016.5716.7116.18392,400
May 13, 202515.8917.0215.8716.8516.32762,000
May 12, 202516.5016.5515.6815.8915.39739,900
May 9, 202516.3516.5316.1316.3315.81438,300
May 8, 202516.0616.6515.9716.4715.95549,900
May 7, 202516.0516.2715.7715.9015.40309,100
May 6, 202515.9516.1815.7716.1015.59493,600
May 5, 202515.7516.0015.7515.9515.44401,400
May 2, 202516.5316.5315.7115.7115.21413,000
Apr 30, 202516.0916.6716.0016.4615.94361,000
Apr 29, 202516.0316.3915.9416.1115.60324,600
Apr 28, 202516.4816.4815.8115.8515.35476,500
Apr 25, 202516.2416.7416.1016.4015.88657,200
Apr 24, 202515.5916.3915.5916.2315.72614,300
Apr 23, 202515.3915.9515.3915.6815.18471,900
Apr 22, 202515.0315.5114.8715.3914.90555,600
Apr 17, 202514.8215.1514.7015.0414.56282,100
Apr 16, 202515.1315.1314.7514.8014.33247,900
Apr 15, 202515.6515.6615.0215.0614.58354,000
Apr 14, 202515.6015.8715.4515.5815.09266,400
Apr 11, 202515.1515.4714.9515.4714.98289,700
Apr 10, 202515.4915.4914.9015.1914.71237,800
Apr 9, 202514.3515.4214.1615.3514.86632,900
Apr 8, 202515.0315.2114.5114.6314.17538,500
Apr 7, 202515.1015.2514.3014.8314.36596,800
Apr 4, 202515.6715.9615.0315.3214.83622,600
Apr 3, 202515.5016.2415.2216.1415.63827,600
Apr 2, 202514.9215.5914.9215.5215.03661,200
Apr 1, 202514.4915.0314.3115.0314.55833,500
Mar 31, 202514.5014.5513.9814.4313.97622,800
Mar 28, 202514.5114.5814.1314.5314.07529,600
Mar 27, 202514.2914.4914.1714.4914.03551,800
Mar 26, 202514.1714.4914.1414.2913.84211,900
Mar 25, 202513.9514.3813.8014.1113.66398,900
Mar 24, 202514.1014.2813.5413.7513.31818,500
Mar 21, 202513.8014.2413.5714.0513.60720,900
Mar 20, 202513.7514.2213.5113.7713.33949,300
Mar 19, 202513.7514.0213.7313.7513.31412,900
Mar 18, 202513.7014.0413.7013.7913.35352,300
Mar 17, 202513.0514.0213.0513.7013.27486,200
Mar 14, 202512.7713.3012.7713.1412.72556,400
Mar 13, 202512.7212.8112.3912.7512.35372,900
Mar 12, 202512.5112.8712.5112.8112.40357,100
Mar 11, 202512.7012.8412.5012.6312.23340,000
Mar 10, 202512.6613.1012.6112.7012.30376,300
Mar 7, 202512.1912.8512.0412.8012.39461,900
Mar 6, 202512.0812.5712.0812.3111.92440,900
Mar 5, 202512.0212.1511.9112.0811.70333,900
Feb 28, 202511.7212.4311.6712.1511.771,147,900
Feb 27, 202511.6711.9111.6711.8311.46478,000
Feb 26, 202512.1912.2011.6911.7211.35302,400
Feb 25, 202511.7212.1511.6812.0711.69674,200
Feb 24, 202512.5512.5511.5811.7611.39794,500
Feb 21, 202512.7512.7812.3312.5412.14462,600
Feb 20, 202512.8013.0612.5412.7412.34456,200
Feb 19, 202512.7813.0212.6612.7512.35560,000
Feb 18, 202513.2713.3112.9113.0512.64459,300
Feb 17, 202512.6813.3512.6713.3012.88633,100
Feb 14, 202512.2012.7212.2012.7012.30605,700
Feb 13, 202512.1512.2011.8412.1911.80305,100
Feb 12, 202512.3912.4411.9512.1511.77287,800
Feb 11, 202512.3012.6612.2412.4612.07344,200
Feb 10, 202512.1112.5312.1112.4112.02311,600
Feb 7, 202512.2212.6012.1112.1111.73359,400
Feb 6, 202512.4712.5312.2912.3912.00223,700
Feb 5, 202512.6512.6512.2012.4112.02357,800
Feb 4, 202512.4412.8512.3812.6512.25631,700
Feb 3, 202512.6412.6512.3312.5212.12422,600
Jan 31, 202512.3312.6812.2512.6412.241,164,700
Jan 30, 202512.1612.4612.1112.2311.841,402,900
Jan 29, 202511.9312.2011.9012.0711.69626,900
Jan 28, 202512.0012.1111.9012.0311.65265,500
Jan 27, 202511.3412.1611.2112.0511.67812,100
Jan 24, 202510.9611.6210.9311.3811.02781,600
Jan 23, 202511.0311.1810.8911.0610.71571,300
Jan 22, 202511.0511.1010.7710.9710.62372,100
Jan 21, 202510.8811.0010.7910.8910.54297,200
Jan 20, 202510.9411.0610.6010.9010.55394,100
Jan 17, 202510.7210.9810.5510.8010.46848,200
Jan 16, 202511.1511.1510.6210.6210.28699,900
Jan 15, 202510.5111.1510.4011.1510.801,379,300
Jan 14, 202510.4610.4810.2310.4010.07564,100
Jan 13, 202510.3310.4410.1810.3310.00434,900
Jan 10, 202510.4110.4810.0710.229.90703,500
Jan 9, 202510.5110.5310.2210.4410.11597,600
Jan 8, 202510.7210.7410.2710.4210.09998,400
Jan 7, 202510.8010.9410.7110.7910.451,128,400
Jan 6, 202510.5310.9410.5310.7010.36794,200
Jan 3, 202510.6910.7010.4410.5310.20729,100
Jan 2, 202510.8410.8410.4310.5910.25759,700
Dec 30, 202410.9210.9310.7110.8010.46697,800
Dec 27, 202411.1011.1010.7310.8710.53673,100
Dec 26, 202411.0111.0110.7610.9810.63538,900
Dec 23, 202411.2811.2910.9110.9410.59649,300
Dec 20, 202410.7611.3510.6411.2410.88871,900
Dec 19, 202410.7610.7610.4010.7610.421,068,900
Dec 18, 202411.1311.2710.6610.6610.32592,300
Dec 17, 202411.2911.3511.0611.3010.94490,300
Dec 16, 202411.4211.5311.0611.1810.83611,100
Dec 13, 202411.5811.7411.4211.5311.16425,300
Dec 12, 202412.2112.2911.4511.6011.231,066,800
Dec 11, 202412.2512.7112.0112.4512.06509,200
Dec 10, 202412.1412.4312.0412.2511.86627,000
Dec 9, 202412.2412.4511.9312.0111.63424,100
Dec 6, 202412.7212.7212.1512.2611.87961,000
Dec 5, 202412.5012.8012.4912.7312.33715,800
Dec 4, 202412.0512.4511.9612.4112.02639,000
Dec 3, 202412.2212.4411.8512.0911.71891,700
Dec 2, 202412.1312.4412.0112.1011.721,515,700
Nov 29, 202412.2912.6911.7112.3111.922,688,900
Nov 28, 202414.0014.1512.1512.1511.771,895,400
Nov 27, 202415.1015.1014.1714.2913.84648,500
Nov 26, 202414.7015.1814.5615.0214.54594,100
Nov 25, 202414.8714.8814.5714.7014.23389,100
Nov 22, 202414.7914.8614.4714.7014.23470,600
Nov 21, 202415.0215.0214.5814.7014.23462,300
Nov 19, 202414.6915.0714.4515.0514.57676,400
Nov 18, 202414.7514.7914.3114.6414.18864,300
Nov 14, 202414.3014.6914.3014.6614.20605,400
Nov 13, 2024 0.65 Dividend
Nov 13, 202414.8914.9714.2714.4914.03704,000
Nov 12, 202416.0316.1515.4915.5614.44803,100
Nov 11, 202416.3916.4315.9816.0014.85492,700
Nov 8, 202415.7416.3615.7016.2515.08769,700
Nov 7, 202416.6716.7816.2716.4415.25734,600
Nov 6, 202416.0916.6415.7916.6415.44662,200
Nov 5, 202416.1216.4816.0216.2815.11751,600
Nov 4, 202415.5516.2315.5416.1514.991,066,200
Nov 1, 202416.1916.1915.3315.3314.221,128,600
Oct 31, 202415.7016.2015.7016.0414.881,035,700
Oct 30, 202415.5615.8915.5515.8214.68597,900
Oct 29, 202415.8915.8915.4515.5514.43539,600
Oct 28, 202415.6015.8515.3815.8014.66685,600
Oct 25, 202415.1815.5014.9115.5014.38449,200
Oct 24, 202414.9815.2114.7715.2114.11475,100
Oct 23, 202414.9514.9814.6414.9813.90439,900
Oct 22, 202415.1415.1614.8214.9713.89331,100
Oct 21, 202415.0515.1314.7915.1114.02427,300
Oct 18, 202415.0915.2914.9615.0113.93408,400
Oct 17, 202415.2615.3815.0315.0513.96357,300
Oct 16, 202415.3915.6015.1715.2814.18514,800
Oct 15, 202415.6015.9215.3315.3314.22470,600
Oct 14, 202415.2415.7114.9015.4514.34968,100
Oct 11, 202415.5715.6815.3215.3714.26697,500
Oct 10, 202415.7315.9615.4815.5714.45637,900
Oct 9, 202415.7416.0215.4615.8514.71450,800
Oct 8, 202415.9415.9915.5315.8114.671,771,400
Oct 7, 202415.7816.1215.4815.9514.80780,100
Oct 4, 202415.3015.7815.1815.7814.64593,600
Oct 3, 202414.9115.4914.8215.3914.28668,700
Oct 2, 202414.4515.4714.4515.2014.101,039,400
Oct 1, 202414.0714.5214.0714.4313.39707,300
Sep 30, 202414.1114.2313.9714.1513.13314,000
Sep 27, 202414.1014.4714.1014.2013.18371,100
Sep 26, 202414.4114.4113.9114.2613.23382,100
Sep 25, 202414.0414.2313.9714.1413.12296,700
Sep 24, 202414.2414.3513.8814.0413.03372,200
Sep 23, 202414.3414.3413.9814.1913.17476,700
Sep 20, 202414.8014.9414.0514.3513.31933,600
Sep 19, 202415.7115.7214.9215.0513.96500,600
Sep 18, 202414.7615.8014.7115.4314.32877,900
Sep 17, 202415.1015.1014.7214.9013.83373,400
Sep 16, 202414.8015.0914.6915.0113.93576,200
Sep 13, 202414.5114.9614.5014.8113.74327,100
Sep 12, 202414.8314.8414.4414.5013.45396,100
Sep 11, 202414.6615.0414.5114.9013.83394,000
Sep 10, 202414.9515.0314.5714.6713.61373,400
Sep 9, 202415.0815.2914.7815.1314.04542,100
Sep 6, 202415.1615.4814.9115.0813.99331,400
Sep 5, 202415.1815.3014.8615.2314.13374,400
Sep 4, 202414.5715.4014.4915.1814.09525,700
Sep 3, 202414.4614.9414.4214.6613.60450,600
Sep 2, 202414.4114.7213.9214.6513.59426,200
Aug 30, 202414.2014.3213.8714.2513.22595,100
Aug 29, 202414.6114.8014.2014.3213.29266,600
Aug 28, 202414.3514.5414.0914.4613.42447,800
Aug 27, 202414.5014.6014.3014.5513.50405,800
Aug 26, 202414.8714.9414.5314.5613.51254,800
Aug 23, 202414.6914.9314.5014.8413.77465,000
Aug 22, 202414.7614.7614.2514.5313.48376,200
Aug 21, 202414.6914.8614.6914.7413.68258,100
Aug 20, 202414.7414.9314.5814.7913.72368,600
Aug 19, 202414.7114.9714.5114.7313.67266,300
Aug 16, 202415.0615.0614.6514.6913.63265,500
Aug 15, 202414.5415.1314.5414.9613.88813,600
Aug 14, 202414.7614.8214.3114.6413.58491,200
Aug 13, 202414.5814.6814.4614.5513.50385,000
Aug 12, 202415.1015.2014.4214.4913.44682,600
Aug 9, 202414.7115.2314.6514.9313.851,191,500
Aug 8, 202413.9313.9613.6613.8912.89400,000
Aug 7, 202413.2113.7913.2113.7912.80311,500
Aug 6, 202413.2213.5413.0013.2112.26425,900
Aug 5, 202413.2413.5813.1113.3912.42426,800
Aug 2, 202413.9914.1213.4713.9312.93875,600
Aug 1, 202414.0014.2014.0014.1613.14614,900
Jul 31, 202414.0614.2313.9914.0813.06526,400
Jul 30, 202413.8214.0813.5114.0413.03475,500
Jul 29, 202413.7813.9213.5413.7512.76258,100
Jul 26, 202413.6213.8213.4713.8112.81411,000
Jul 25, 202413.3113.5213.2813.4412.47352,100
Jul 24, 202413.4213.4213.0613.3012.34319,400
Jul 23, 202413.4413.8513.3113.3212.36768,400
Jul 22, 202413.2213.5213.1613.5212.54266,800
Jul 19, 202413.2713.3613.0113.1112.16398,900
Jul 18, 202413.6513.7213.0413.2212.27551,300
Jul 17, 202413.7213.9313.5713.7712.78468,800
Jul 16, 202413.3913.8013.3913.8012.80531,900
Jul 15, 202413.8013.8113.3413.3412.38460,500
Jul 12, 202413.7513.8513.4313.6112.63445,200
Jul 11, 202413.6513.9213.5113.8512.85744,500
Jul 10, 202413.5013.7913.3313.7312.74953,100
Jul 9, 202412.6312.9712.6212.9712.03643,500
Jul 8, 202412.8613.1112.7012.8511.92488,500
Jul 5, 202412.5713.1912.4613.0812.14554,800
Jul 4, 202412.2412.8012.1712.8011.88573,100
Jul 3, 202411.6412.1311.6412.1311.26558,900
Jul 2, 202411.4311.8711.4311.6710.83952,200
Jul 1, 202411.2111.7811.0811.4910.66862,200
Jun 28, 202411.4011.4211.0611.0810.28351,600
Jun 27, 202411.0711.4011.0111.4010.58415,500
Jun 26, 202411.0011.1710.7211.0710.27354,100
Jun 25, 202410.9011.1110.7811.1010.30285,300
Jun 24, 202410.7110.9010.6410.8610.08300,800
Jun 21, 202410.6610.8010.4710.659.88333,200
Jun 20, 202410.7010.9210.4710.659.88453,800
Jun 19, 202410.3810.6210.1010.589.82566,700
Jun 18, 202410.1910.4410.0810.449.69497,100
Jun 17, 202410.3810.3810.0810.149.41236,700
Jun 14, 202410.2510.4710.1310.389.63319,500
Jun 13, 202410.5510.5710.2210.329.58394,700
Jun 12, 202410.9410.9410.4110.589.82596,500
Jun 11, 202410.5010.6810.2110.689.91808,500
Jun 10, 202411.0011.0010.4210.479.71796,000
Jun 7, 202411.1411.2310.8411.0010.21241,700
Jun 6, 202411.1511.3811.0211.3010.48272,900
Jun 5, 202411.2811.4710.8911.0510.25437,400
Jun 4, 202411.1211.3610.9711.3010.48341,700
Jun 3, 202411.0311.3410.8411.2110.40477,800

Related Tickers

LOGG3.SA LOG Commercial Properties e Participações S.A.
21.31
+0.80%
 
LPSB3.SA LPS Brasil - Consultoria de Imóveis S.A.
1.6900
-3.43%
 
IGTI11.SA Iguatemi S.A.
22.54
-0.49%
 
HBOR3.SA Helbor Empreendimentos S.A.
2.5700
+0.78%
 
LAVV3.SA Lavvi Empreendimentos Imobiliários S.A.
11.57
-0.26%
 
MULT3.SA Multiplan Empreendimentos Imobiliários S.A.
26.65
-0.86%
 
MEQ.TO Mainstreet Equity Corp.
192.84
-0.97%