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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

11.80

+0.09

(+0.77%)

At close: 05:06PM BRT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	11.80	12.06	11.61	11.80	11.80	279,800
27 May 2024	11.80	11.91	11.63	11.71	11.71	270,500
24 May 2024	11.50	11.82	11.44	11.73	11.73	529,300
23 May 2024	11.78	11.78	11.42	11.55	11.55	268,500
22 May 2024	12.18	12.18	11.65	11.66	11.66	433,100
21 May 2024	12.22	12.35	11.95	12.04	12.04	378,100
20 May 2024	12.21	12.46	12.16	12.30	12.30	289,300
17 May 2024	12.34	12.34	12.04	12.26	12.26	337,200
16 May 2024	12.36	12.36	11.99	12.31	12.31	376,800
15 May 2024	11.92	12.25	11.91	12.25	12.25	397,700
14 May 2024	12.37	12.41	11.92	11.92	11.92	384,100
13 May 2024	12.33	12.47	12.08	12.37	12.37	223,900
10 May 2024	12.49	12.71	12.14	12.38	12.38	504,200
09 May 2024	12.30	12.34	11.85	12.34	12.34	544,000
08 May 2024	12.65	12.65	12.06	12.45	12.45	485,600
07 May 2024	13.38	13.38	12.38	12.63	12.63	448,000
06 May 2024	12.92	13.37	12.86	13.12	13.12	392,400
03 May 2024	12.57	13.21	12.40	13.03	13.03	2,085,200
02 May 2024	11.68	12.18	11.68	12.09	12.09	549,900
30 Apr 2024	12.26	12.35	11.51	11.59	11.59	730,400
29 Apr 2024	12.22	12.42	11.94	12.23	12.23	510,000
26 Apr 2024	11.69	12.15	11.69	12.15	12.15	514,200
25 Apr 2024	11.88	11.91	11.58	11.70	11.70	225,100
24 Apr 2024	12.06	12.06	11.65	11.89	11.89	375,400
23 Apr 2024	12.10	12.20	11.73	12.09	12.09	329,300
22 Apr 2024	12.42	12.44	11.98	12.13	12.13	417,000
19 Apr 2024	11.99	12.59	11.92	12.27	12.27	1,056,100
18 Apr 2024	12.03	12.44	11.84	11.93	11.93	918,200
17 Apr 2024	12.30	12.30	11.85	11.95	11.95	465,500
16 Apr 2024	11.63	12.11	11.50	11.93	11.93	453,900
15 Apr 2024	12.46	12.46	11.79	11.81	11.81	629,600
12 Apr 2024	13.35	13.44	12.46	12.46	12.46	735,700
11 Apr 2024	13.75	13.79	13.29	13.39	13.39	374,200
10 Apr 2024	14.26	14.26	13.79	13.79	13.79	431,200
09 Apr 2024	14.25	14.35	13.94	14.28	14.28	731,500
08 Apr 2024	13.76	13.99	13.33	13.99	13.99	586,800
05 Apr 2024	13.44	13.76	13.30	13.76	13.76	465,700
04 Apr 2024	12.97	13.68	12.97	13.39	13.39	637,200
03 Apr 2024	13.02	13.09	12.60	12.97	12.97	316,000
02 Apr 2024	13.01	13.01	12.55	12.99	12.99	332,600
01 Apr 2024	12.70	13.04	12.50	13.04	13.04	814,300
28 Mar 2024	12.32	12.85	12.22	12.74	12.74	377,800
27 Mar 2024	11.92	12.29	11.82	12.29	12.29	662,800
26 Mar 2024	11.89	12.07	11.65	11.85	11.85	251,600
25 Mar 2024	12.38	12.38	11.94	11.94	11.94	457,000
22 Mar 2024	12.73	12.84	12.40	12.42	12.42	280,400
21 Mar 2024	12.99	13.08	12.70	12.80	12.80	291,500
20 Mar 2024	12.67	13.05	12.46	13.05	13.05	685,700
19 Mar 2024	12.50	12.71	12.39	12.63	12.63	349,300
18 Mar 2024	12.50	12.87	12.37	12.48	12.48	409,200
15 Mar 2024	12.83	12.95	12.36	12.46	12.46	416,100
14 Mar 2024	12.33	13.10	12.01	12.89	12.89	1,331,000
13 Mar 2024	12.61	12.80	12.55	12.69	12.69	437,300
12 Mar 2024	12.38	12.68	12.32	12.68	12.68	249,500
11 Mar 2024	12.13	12.44	12.09	12.35	12.35	282,300
08 Mar 2024	11.85	12.23	11.58	12.18	12.18	611,100
07 Mar 2024	11.71	12.04	11.60	11.97	11.97	338,100
06 Mar 2024	12.24	12.24	11.54	11.73	11.73	1,010,600
05 Mar 2024	12.44	12.52	12.02	12.15	12.15	308,500
04 Mar 2024	12.89	12.89	12.29	12.32	12.32	309,200
01 Mar 2024	13.04	13.09	12.45	12.79	12.79	648,000
29 Feb 2024	12.87	13.14	12.72	13.14	13.14	464,700
28 Feb 2024	12.66	12.99	12.56	12.97	12.97	296,900
27 Feb 2024	12.49	12.81	12.49	12.66	12.66	279,600
26 Feb 2024	12.25	12.50	12.13	12.37	12.37	256,900
23 Feb 2024	12.36	12.36	11.91	12.25	12.25	278,300
22 Feb 2024	12.01	12.49	11.81	12.28	12.28	1,025,500
21 Feb 2024	11.89	12.33	11.73	11.90	11.90	1,375,400
20 Feb 2024	11.04	11.86	10.98	11.86	11.86	322,600
19 Feb 2024	10.98	11.13	10.86	11.09	11.09	212,200
16 Feb 2024	10.79	10.98	10.57	10.98	10.98	252,300
15 Feb 2024	11.09	11.14	10.78	10.78	10.78	326,300
14 Feb 2024	11.22	11.22	10.89	10.97	10.97	235,500
09 Feb 2024	10.95	11.30	10.86	11.28	11.28	433,400
08 Feb 2024	11.23	11.48	10.60	10.88	10.88	1,456,300
07 Feb 2024	10.75	11.20	10.55	11.20	11.20	961,300
06 Feb 2024	10.81	11.20	10.69	10.73	10.73	380,500
05 Feb 2024	11.21	11.31	10.61	10.78	10.78	1,446,500
02 Feb 2024	11.51	11.80	11.14	11.27	11.27	1,080,700
01 Feb 2024	11.79	11.86	11.43	11.51	11.51	435,700
31 Jan 2024	11.63	12.09	11.53	11.78	11.78	522,500
30 Jan 2024	11.75	11.83	11.49	11.63	11.63	222,900
29 Jan 2024	11.87	12.00	11.69	11.82	11.82	162,700
26 Jan 2024	11.71	11.93	11.56	11.84	11.84	478,100
25 Jan 2024	11.52	11.83	11.40	11.72	11.72	238,700
24 Jan 2024	11.80	11.90	11.40	11.42	11.42	391,400
23 Jan 2024	11.67	11.79	11.50	11.66	11.66	252,200
22 Jan 2024	11.90	11.90	11.42	11.58	11.58	168,600
19 Jan 2024	11.59	11.85	11.52	11.85	11.85	223,900
18 Jan 2024	11.88	12.06	11.55	11.62	11.62	682,600
17 Jan 2024	11.44	11.86	11.38	11.76	11.76	730,500
16 Jan 2024	12.02	12.02	11.44	11.48	11.48	593,600
15 Jan 2024	11.90	12.27	11.74	12.08	12.08	807,300
12 Jan 2024	11.81	11.98	11.40	11.90	11.90	366,800
11 Jan 2024	11.97	12.09	11.74	11.86	11.86	287,700
10 Jan 2024	11.84	11.94	11.71	11.84	11.84	389,400
09 Jan 2024	11.70	12.09	11.66	11.83	11.83	927,700
08 Jan 2024	11.95	12.13	11.70	11.79	11.79	973,500
05 Jan 2024	12.12	12.44	11.95	11.95	11.95	352,800
04 Jan 2024	12.81	12.81	12.13	12.13	12.13	532,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6647-0.0012(-0.17%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.50+0.67(+0.84%)

GOLD2,344.70-11.80(-0.50%)

Bitcoin AUD102,028.71-796.55(-0.77%)

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

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6647
-0.0012(-0.17%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.50
+0.67(+0.84%)

GOLD
2,344.70
-11.80(-0.50%)

Bitcoin AUD
102,028.71
-796.55(-0.77%)