Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Moura Dubeux Engenharia SA (MDNE3F)
Moura Dubeux Engenharia SA (MDNE3F) Historical

MDNE3F Moura Dubeux Engenharia SA

11.08

-0.32 (-2.81%)

Jun 28 2024 - Closed

Delayed by 15 minutes

MDNE3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	11.08	-0.39	-3.40%	11.50	11.52	11.08	2,709
Jun 27 2024	11.47	0.38	3.43%	11.12	11.47	11.05	2,854
Jun 26 2024	11.09	0.13	1.19%	11.18	11.26	10.69	3,009
Jun 25 2024	10.96	-0.17	-1.53%	11.14	11.14	10.81	2,163
Jun 24 2024	11.13	0.58	5.50%	10.75	11.13	10.65	3,871
Jun 21 2024	10.55	0.11	1.05%	10.76	10.76	10.49	3,930
Jun 20 2024	10.44	-0.14	-1.32%	10.65	10.93	10.44	5,821
Jun 19 2024	10.58	0.19	1.83%	10.59	10.65	10.10	4,637
Jun 18 2024	10.39	0.17	1.66%	10.43	10.43	10.10	3,137
Jun 17 2024	10.22	-0.05	-0.49%	10.38	10.38	10.10	3,717
Jun 14 2024	10.27	-0.07	-0.68%	10.21	10.48	10.15	2,989
Jun 13 2024	10.34	-0.22	-2.08%	10.60	10.60	10.25	3,407
Jun 12 2024	10.56	0.02	0.19%	10.66	10.91	10.48	4,665
Jun 11 2024	10.54	-0.16	-1.50%	10.67	10.67	10.24	4,250
Jun 10 2024	10.70	-0.29	-2.64%	11.02	11.02	10.47	5,878
Jun 07 2024	10.99	-0.26	-2.31%	11.28	11.28	10.89	4,077
Jun 06 2024	11.25	0.10	0.90%	11.49	11.49	11.11	3,088
Jun 05 2024	11.15	-0.25	-2.19%	11.40	11.50	10.89	5,060
Jun 04 2024	11.40	0.14	1.24%	11.26	11.40	10.98	4,574
Jun 03 2024	11.26	-0.14	-1.23%	11.75	11.75	10.83	6,094
May 31 2024	11.40	-0.17	-1.47%	11.43	11.43	11.00	3,628
May 29 2024	11.57	-0.08	-0.69%	11.64	11.64	11.34	4,295
May 28 2024	11.65	0.24	2.10%	11.79	12.08	11.65	2,788
May 27 2024	11.41	-0.18	-1.55%	11.58	11.93	11.41	1,891
May 24 2024	11.59	0.10	0.87%	11.73	11.79	11.55	2,859
May 23 2024	11.49	-0.18	-1.54%	11.70	11.80	11.44	3,399
May 22 2024	11.67	-0.39	-3.23%	12.59	12.59	11.67	4,222
May 21 2024	12.06	-0.18	-1.47%	12.11	12.31	11.95	3,712
May 20 2024	12.24	0.24	2.00%	12.23	12.53	12.11	2,495
May 17 2024	12.00	-0.31	-2.52%	12.40	12.40	12.00	2,511
May 16 2024	12.31	0.03	0.24%	12.41	12.41	12.00	3,130
May 15 2024	12.28	-0.25	-2.00%	11.98	12.29	11.92	3,464
May 14 2024	12.53	0.12	0.97%	12.37	12.54	11.96	3,429
May 13 2024	12.41	-0.39	-3.05%	12.79	12.79	12.10	2,557
May 10 2024	12.80	0.74	6.14%	12.54	12.80	12.02	3,315
May 09 2024	12.06	-0.21	-1.71%	12.45	12.51	11.83	5,146
May 08 2024	12.27	-0.44	-3.46%	12.71	12.71	12.00	3,280
May 07 2024	12.71	-0.20	-1.55%	13.20	13.44	12.44	3,487
May 06 2024	12.91	0.33	2.62%	13.01	13.41	12.82	4,448
May 03 2024	12.58	0.46	3.80%	12.25	13.20	12.25	4,350
May 02 2024	12.12	0.53	4.57%	11.62	12.38	11.62	3,638
Apr 30 2024	11.59	-0.54	-4.45%	12.17	12.17	11.51	3,542
Apr 29 2024	12.13	-0.10	-0.82%	12.08	12.42	12.02	5,500
Apr 26 2024	12.23	0.61	5.25%	11.70	12.23	11.70	1,824
Apr 25 2024	11.62	-0.09	-0.77%	11.90	11.95	11.62	1,949
Apr 24 2024	11.71	-0.24	-2.01%	12.15	12.29	11.66	2,588
Apr 23 2024	11.95	-0.22	-1.81%	12.20	12.27	11.75	3,511
Apr 22 2024	12.17	-0.06	-0.49%	12.29	12.52	11.99	3,203
Apr 19 2024	12.23	0.44	3.73%	12.62	12.62	11.93	4,586
Apr 18 2024	11.79	-0.25	-2.08%	12.11	12.45	11.79	4,348
Apr 17 2024	12.04	0.25	2.12%	11.95	12.69	11.84	4,055
Apr 16 2024	11.79	-0.14	-1.17%	11.93	12.03	11.54	4,192
Apr 15 2024	11.93	-0.74	-5.84%	12.15	12.37	11.80	4,768
Apr 12 2024	12.67	-0.87	-6.43%	13.39	13.39	12.50	4,948
Apr 11 2024	13.54	-0.47	-3.35%	13.40	13.88	13.29	3,020
Apr 10 2024	14.01	-0.22	-1.55%	14.25	14.25	13.80	3,134
Apr 09 2024	14.23	0.24	1.72%	14.04	14.39	13.93	4,549
Apr 08 2024	13.99	0.34	2.49%	13.65	13.99	13.38	4,736
Apr 05 2024	13.65	0.33	2.48%	13.37	13.67	13.37	4,314
Apr 04 2024	13.32	0.37	2.86%	13.10	13.69	13.10	4,883
Apr 03 2024	12.95	0.00	0.00%	12.98	13.10	12.65	2,742
Apr 02 2024	12.95	-0.08	-0.61%	13.04	13.04	12.53	5,050
Apr 01 2024	13.03	0.47	3.74%	12.74	13.03	12.52	4,113

MOURA DUBEAUX ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions