Moura Dubeux Engenharia SA (MDNE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -4.20315236427 | 11.42 | 11.53 | 10.4 | 726900 | 11.00231834 | CS |
| 4 | -3.93 | -26.4290517821 | 14.87 | 15.18 | 10.4 | 881275 | 12.1617688 | CS |
| 12 | -3.17 | -22.466335932 | 14.11 | 16.78 | 10.4 | 743766 | 14.12403086 | CS |
| 26 | 0.23 | 2.14752567694 | 10.71 | 16.78 | 10.4 | 602438 | 14.01147161 | CS |
| 52 | -2.49 | -18.5405807893 | 13.43 | 16.78 | 10.08 | 556090 | 13.11900915 | CS |
| 156 | 5.29 | 93.6283185841 | 5.65 | 16.78 | 4.26 | 373080 | 10.48763862 | CS |
| 260 | -4.86 | -30.7594936709 | 15.8 | 18.65 | 3.68 | 407262 | 9.98388881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 10.94 | -0.3 | -2.67 | 11.28 | 11.29 | 10.91 | 649200 |
| 1734730200 | 11.24 | 0.48 | 4.46 | 10.76 | 11.35 | 10.64 | 871900 |
| 1734643800 | 10.76 | 0.1 | 0.94 | 10.76 | 10.76 | 10.4 | 1068900 |
| 1734557400 | 10.66 | -0.64 | -5.66 | 11.13 | 11.27 | 10.66 | 592300 |
| 1734470940 | 11.3 | 0.12 | 1.07 | 11.29 | 11.35 | 11.06 | 490300 |
| 1734384540 | 11.18 | -0.35 | -3.04 | 11.42 | 11.53 | 11.06 | 611100 |
| 1734125340 | 11.53 | -0.07 | -0.60 | 11.58 | 11.74 | 11.42 | 425200 |
| 1734039000 | 11.6 | -0.85 | -6.83 | 12.21 | 12.29 | 11.45 | 1066800 |
| 1733952540 | 12.45 | 0.2 | 1.63 | 12.25 | 12.71 | 12.01 | 509200 |
| 1733866140 | 12.25 | 0.24 | 2.00 | 12.14 | 12.43 | 12.04 | 627000 |
| 1733779740 | 12.01 | -0.25 | -2.04 | 12.24 | 12.45 | 11.93 | 424100 |
| 1733520600 | 12.26 | -0.47 | -3.69 | 12.72 | 12.72 | 12.15 | 960500 |
| 1733434200 | 12.73 | 0.32 | 2.58 | 12.5 | 12.8 | 12.49 | 715800 |
| 1733347800 | 12.41 | 0.32 | 2.65 | 12.05 | 12.45 | 11.96 | 639000 |
| 1733261340 | 12.09 | -0.01 | -0.08 | 12.22 | 12.44 | 11.85 | 891700 |
| 1733174940 | 12.1 | -0.21 | -1.71 | 12.13 | 12.44 | 12.01 | 1515700 |
| 1732915740 | 12.31 | 0.16 | 1.32 | 12.29 | 12.69 | 11.71 | 2688900 |
| 1732829400 | 12.15 | -2.14 | -14.98 | 14 | 14.15 | 12.15 | 1895400 |
| 1732743000 | 14.29 | -0.73 | -4.86 | 15.1 | 15.1 | 14.17 | 648500 |
| 1732656600 | 15.02 | 0.32 | 2.18 | 14.7 | 15.18 | 14.56 | 594100 |
| 1732570140 | 14.7 | 0 | 0.00 | 14.87 | 14.88 | 14.57 | 389100 |
| 1732310940 | 14.7 | 0 | 0.00 | 14.79 | 14.86 | 14.47 | 470600 |
| 1732224600 | 14.7 | -0.35 | -2.33 | 15.02 | 15.02 | 14.58 | 462300 |
| 1732051800 | 15.05 | 0.41 | 2.80 | 14.69 | 15.07 | 14.45 | 676400 |
| 1731965340 | 14.64 | -0.02 | -0.14 | 14.75 | 14.79 | 14.31 | 864300 |
| 1731619800 | 14.66 | 0.17 | 1.17 | 14.3 | 14.69 | 14.3 | 605400 |
| 1731533400 | 14.49 | -1.07 | -6.88 | 14.89 | 14.97 | 14.27 | 704000 |
| 1731446940 | 15.56 | -0.44 | -2.75 | 16.03 | 16.149999 | 15.49 | 803100 |
| 1731360540 | 16 | -0.25 | -1.54 | 16.39 | 16.43 | 15.98 | 492700 |
| 1731101400 | 16.25 | -0.19 | -1.16 | 15.74 | 16.36 | 15.7 | 769700 |
| 1731014940 | 16.44 | -0.2 | -1.20 | 16.67 | 16.78 | 16.27 | 734600 |
| 1730928600 | 16.64 | 0.36 | 2.21 | 16.09 | 16.64 | 15.79 | 662200 |
| 1730842200 | 16.28 | 0.13 | 0.80 | 16.12 | 16.48 | 16.02 | 751600 |
| 1730755800 | 16.149999 | 0.82 | 5.35 | 15.55 | 16.23 | 15.54 | 1066200 |
| 1730496600 | 15.33 | -0.71 | -4.43 | 16.19 | 16.19 | 15.33 | 1126900 |
| 1730410200 | 16.04 | 0.22 | 1.39 | 15.7 | 16.2 | 15.7 | 1035700 |
| 1730323800 | 15.82 | 0.27 | 1.74 | 15.56 | 15.89 | 15.55 | 597900 |
| 1730237340 | 15.55 | -0.25 | -1.58 | 15.89 | 15.89 | 15.45 | 539500 |
| 1730151000 | 15.8 | 0.3 | 1.94 | 15.6 | 15.85 | 15.38 | 685600 |
| 1729891800 | 15.5 | 0.46 | 3.06 | 15.18 | 15.5 | 14.91 | 449200 |
| 1729805400 | 15.04 | 0.15 | 1.01 | 14.98 | 15.21 | 14.77 | 473900 |
| 1729719000 | 14.89 | -0.08 | -0.53 | 14.95 | 14.98 | 14.64 | 436800 |
| 1729632600 | 14.97 | -0.14 | -0.93 | 15.14 | 15.16 | 14.78 | 328300 |
| 1729546140 | 15.11 | 0.1 | 0.67 | 15.05 | 15.13 | 14.79 | 427300 |
| 1729287000 | 15.01 | -0.04 | -0.27 | 15.09 | 15.29 | 14.96 | 408100 |
| 1729200540 | 15.05 | -0.13 | -0.86 | 15.26 | 15.38 | 15.03 | 357300 |
| 1729114140 | 15.18 | -0.16 | -1.04 | 15.39 | 15.6 | 15.17 | 514300 |
| 1729027740 | 15.34 | -0.11 | -0.71 | 15.6 | 15.92 | 15.33 | 470100 |
| 1728941340 | 15.45 | 0.08 | 0.52 | 15.24 | 15.71 | 14.9 | 968100 |
| 1728682200 | 15.37 | -0.11 | -0.71 | 15.57 | 15.68 | 15.32 | 697500 |
| 1728595740 | 15.48 | -0.15 | -0.96 | 15.73 | 15.96 | 15.45 | 636000 |
| 1728509400 | 15.63 | -0.16 | -1.01 | 15.74 | 16.02 | 15.46 | 446600 |
| 1728422940 | 15.79 | -0.47 | -2.89 | 16.09 | 16.35 | 15.53 | 1770300 |
| 1728336600 | 16.26 | 0.48 | 3.04 | 15.78 | 16.26 | 15.48 | 759100 |
| 1728077400 | 15.78 | 0.39 | 2.53 | 15.3 | 15.78 | 15.18 | 593600 |
| 1727991000 | 15.39 | 0.19 | 1.25 | 14.91 | 15.49 | 14.82 | 668700 |
| 1727904540 | 15.2 | 0.82 | 5.70 | 14.45 | 15.47 | 14.45 | 1039400 |
| 1727818200 | 14.38 | 0.33 | 2.35 | 14.07 | 14.52 | 14.07 | 705800 |
| 1727731800 | 14.05 | -0.15 | -1.06 | 14.11 | 14.23 | 13.97 | 313800 |
| 1727472600 | 14.2 | -0.02 | -0.14 | 14.1 | 14.47 | 14.1 | 371100 |
| 1727386140 | 14.22 | -0.02 | -0.14 | 14.41 | 14.41 | 13.91 | 378400 |
| 1727299740 | 14.24 | 0.19 | 1.35 | 14.04 | 14.24 | 13.97 | 296600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
