Moura Dubeux Engenharia SA (MDNE3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724794140 | 14.21 | -0.34 | -2.34 | 14.56 | 14.6 | 14.21 | 3782 |
| 1724707740 | 14.55 | -0.45 | -3.00 | 14.84 | 14.99 | 14.48 | 2944 |
| 1724448600 | 15 | 0.61 | 4.24 | 14.53 | 15 | 14.39 | 3163 |
| 1724362140 | 14.39 | -0.38 | -2.57 | 14.47 | 14.66 | 14.26 | 3031 |
| 1724275740 | 14.77 | -0.11 | -0.74 | 14.8 | 14.88 | 14.49 | 3497 |
| 1724189340 | 14.88 | 0.15 | 1.02 | 14.84 | 14.97 | 14.69 | 2878 |
| 1724102940 | 14.73 | -0.05 | -0.34 | 14.84 | 14.84 | 14.55 | 3367 |
| 1723843800 | 14.78 | -0.2 | -1.34 | 15.1 | 15.1 | 14.59 | 3949 |
| 1723757340 | 14.98 | 0.15 | 1.01 | 14.97 | 15.1 | 14.59 | 3689 |
| 1723671000 | 14.83 | 0.39 | 2.70 | 14.57 | 14.83 | 14.31 | 3150 |
| 1723584600 | 14.44 | 0.08 | 0.56 | 14.46 | 14.69 | 14.44 | 3791 |
| 1723498200 | 14.36 | -0.14 | -0.97 | 14.93 | 15.2 | 14.36 | 7815 |
| 1723239000 | 14.5 | 0.62 | 4.47 | 14.14 | 15.21 | 14.14 | 7063 |
| 1723152600 | 13.88 | -0.02 | -0.14 | 13.62 | 13.95 | 13.62 | 3392 |
| 1723066200 | 13.9 | 0.35 | 2.58 | 13.35 | 13.9 | 13.21 | 4593 |
| 1722979740 | 13.55 | 0.25 | 1.88 | 13.11 | 13.56 | 13.04 | 3472 |
| 1722893400 | 13.3 | -0.65 | -4.66 | 13.23 | 13.58 | 13 | 4295 |
| 1722634200 | 13.95 | -0.21 | -1.48 | 14.16 | 14.16 | 13.45 | 6080 |
| 1722547800 | 14.16 | 0.11 | 0.78 | 13.4 | 14.22 | 13.4 | 7598 |
| 1722461400 | 14.05 | 0.32 | 2.33 | 13.75 | 14.25 | 13.75 | 3985 |
| 1722374940 | 13.73 | 0.02 | 0.15 | 13.35 | 14.13 | 13.35 | 3107 |
| 1722288600 | 13.71 | 0.05 | 0.37 | 13.81 | 13.91 | 13.51 | 2862 |
| 1722029400 | 13.66 | 0.3 | 2.25 | 13.36 | 13.89 | 13.36 | 2771 |
| 1721943000 | 13.36 | 0.17 | 1.29 | 13.11 | 13.57 | 13.11 | 1878 |
| 1721856600 | 13.19 | -0.32 | -2.37 | 13.97 | 13.97 | 13.05 | 2381 |
| 1721770140 | 13.51 | -0.05 | -0.37 | 13.52 | 13.85 | 13.25 | 3129 |
| 1721683800 | 13.56 | 0.36 | 2.73 | 13.23 | 13.56 | 13.11 | 2412 |
| 1721424600 | 13.2 | -0.38 | -2.80 | 13.35 | 13.42 | 13.02 | 2667 |
| 1721338200 | 13.58 | -0.19 | -1.38 | 13.59 | 13.74 | 13.05 | 4834 |
| 1721251800 | 13.77 | 0.1 | 0.73 | 13.48 | 13.94 | 13.48 | 4360 |
| 1721165340 | 13.67 | -0.23 | -1.65 | 13.93 | 13.93 | 13.35 | 3877 |
| 1721079000 | 13.9 | 0.1 | 0.72 | 13.83 | 13.99 | 13.36 | 5682 |
| 1720819800 | 13.8 | 0.2 | 1.47 | 14 | 14 | 13.44 | 7942 |
| 1720733400 | 13.6 | -0.13 | -0.95 | 13.73 | 13.93 | 13.5 | 4727 |
| 1720647000 | 13.73 | 0.77 | 5.94 | 13.2 | 13.79 | 13.2 | 5559 |
| 1720560540 | 12.96 | 0.24 | 1.89 | 12.85 | 12.99 | 12.65 | 2677 |
| 1720474200 | 12.72 | -0.11 | -0.86 | 13.08 | 13.13 | 12.7 | 4025 |
| 1720215000 | 12.83 | 0.33 | 2.64 | 12.25 | 13.21 | 12.25 | 4427 |
| 1720128540 | 12.5 | 0.52 | 4.34 | 12.13 | 12.75 | 12.13 | 3653 |
| 1720042200 | 11.98 | 0.23 | 1.96 | 11.78 | 12.26 | 11.75 | 4789 |
| 1719955800 | 11.75 | 0.39 | 3.43 | 11.88 | 11.88 | 11.45 | 5281 |
| 1719869400 | 11.36 | 0.28 | 2.53 | 11.56 | 11.77 | 11.26 | 5530 |
| 1719610200 | 11.08 | -0.39 | -3.40 | 11.5 | 11.52 | 11.08 | 2709 |
| 1719523800 | 11.47 | 0.38 | 3.43 | 11.12 | 11.47 | 11.05 | 2854 |
| 1719437400 | 11.09 | 0.13 | 1.19 | 11.18 | 11.26 | 10.69 | 3009 |
| 1719351000 | 10.96 | -0.17 | -1.53 | 11.14 | 11.14 | 10.81 | 2163 |
| 1719264600 | 11.13 | 0.58 | 5.50 | 10.75 | 11.13 | 10.65 | 3871 |
| 1719005400 | 10.55 | 0.11 | 1.05 | 10.76 | 10.76 | 10.49 | 3930 |
| 1718918940 | 10.44 | -0.14 | -1.32 | 10.65 | 10.93 | 10.44 | 5821 |
| 1718832540 | 10.58 | 0.19 | 1.83 | 10.59 | 10.65 | 10.1 | 4637 |
| 1718746200 | 10.39 | 0.17 | 1.66 | 10.43 | 10.43 | 10.1 | 3137 |
| 1718659800 | 10.22 | -0.05 | -0.49 | 10.38 | 10.38 | 10.1 | 3717 |
| 1718400600 | 10.27 | -0.07 | -0.68 | 10.21 | 10.48 | 10.15 | 2989 |
| 1718314200 | 10.34 | -0.22 | -2.08 | 10.6 | 10.6 | 10.25 | 3407 |
| 1718227800 | 10.56 | 0.02 | 0.19 | 10.66 | 10.91 | 10.48 | 4665 |
| 1718141400 | 10.54 | -0.16 | -1.50 | 10.67 | 10.67 | 10.24 | 4250 |
| 1718055000 | 10.7 | -0.29 | -2.64 | 11.02 | 11.02 | 10.47 | 5878 |
| 1717795800 | 10.99 | -0.26 | -2.31 | 11.28 | 11.28 | 10.89 | 4077 |
| 1717709400 | 11.25 | 0.1 | 0.90 | 11.49 | 11.49 | 11.11 | 3088 |
| 1717622940 | 11.15 | -0.25 | -2.19 | 11.4 | 11.5 | 10.89 | 5060 |
| 1717536600 | 11.4 | 0.14 | 1.24 | 11.26 | 11.4 | 10.98 | 4574 |
| 1717450200 | 11.26 | -0.14 | -1.23 | 11.75 | 11.75 | 10.83 | 6094 |
| 1717191000 | 11.4 | -0.17 | -1.47 | 11.43 | 11.43 | 11 | 3628 |
| 1717018140 | 11.57 | -0.08 | -0.69 | 11.64 | 11.64 | 11.34 | 4295 |
| 1716931740 | 11.65 | 0.24 | 2.10 | 11.79 | 12.08 | 11.65 | 2788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
