Moura Dubeux Engenharia SA (MDNE3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 10.79 | 10.79 | 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 |
| 1716845340 | 11.41 | -0.18 | -1.55 | 11.58 | 11.93 | 11.41 | 1891 |
| 1716586200 | 11.59 | 0.1 | 0.87 | 11.73 | 11.79 | 11.55 | 2859 |
| 1716499800 | 11.49 | -0.18 | -1.54 | 11.7 | 11.8 | 11.44 | 3399 |
| 1716413340 | 11.67 | -0.39 | -3.23 | 12.59 | 12.59 | 11.67 | 4222 |
| 1716327000 | 12.06 | -0.18 | -1.47 | 12.11 | 12.31 | 11.95 | 3712 |
| 1716240600 | 12.24 | 0.24 | 2.00 | 12.23 | 12.53 | 12.11 | 2495 |
| 1715981400 | 12 | -0.31 | -2.52 | 12.4 | 12.4 | 12 | 2511 |
| 1715895000 | 12.31 | 0.03 | 0.24 | 12.41 | 12.41 | 12 | 3130 |
| 1715808600 | 12.28 | -0.25 | -2.00 | 11.98 | 12.29 | 11.92 | 3464 |
| 1715722200 | 12.53 | 0.12 | 0.97 | 12.37 | 12.54 | 11.96 | 3429 |
| 1715635800 | 12.41 | -0.39 | -3.05 | 12.79 | 12.79 | 12.1 | 2557 |
| 1715376600 | 12.8 | 0.74 | 6.14 | 12.54 | 12.8 | 12.02 | 3315 |
| 1715290140 | 12.06 | -0.21 | -1.71 | 12.45 | 12.51 | 11.83 | 5146 |
| 1715203800 | 12.27 | -0.44 | -3.46 | 12.71 | 12.71 | 12 | 3280 |
| 1715117400 | 12.71 | -0.2 | -1.55 | 13.2 | 13.44 | 12.44 | 3487 |
| 1715031000 | 12.91 | 0.33 | 2.62 | 13.01 | 13.41 | 12.82 | 4448 |
| 1714771800 | 12.58 | 0.46 | 3.80 | 12.25 | 13.2 | 12.25 | 4350 |
| 1714685400 | 12.12 | 0.53 | 4.57 | 11.62 | 12.38 | 11.62 | 3638 |
| 1714512600 | 11.59 | -0.54 | -4.45 | 12.17 | 12.17 | 11.51 | 3542 |
| 1714426200 | 12.13 | -0.1 | -0.82 | 12.08 | 12.42 | 12.02 | 5500 |
| 1714167000 | 12.23 | 0.61 | 5.25 | 11.7 | 12.23 | 11.7 | 1824 |
| 1714080540 | 11.62 | -0.09 | -0.77 | 11.9 | 11.95 | 11.62 | 1949 |
| 1713994200 | 11.71 | -0.24 | -2.01 | 12.15 | 12.29 | 11.66 | 2588 |
| 1713907800 | 11.95 | -0.22 | -1.81 | 12.2 | 12.27 | 11.75 | 3511 |
| 1713821340 | 12.17 | -0.06 | -0.49 | 12.29 | 12.52 | 11.99 | 3203 |
| 1713562200 | 12.23 | 0.44 | 3.73 | 12.62 | 12.62 | 11.93 | 4586 |
| 1713475800 | 11.79 | -0.25 | -2.08 | 12.11 | 12.45 | 11.79 | 4348 |
| 1713389400 | 12.04 | 0.25 | 2.12 | 11.95 | 12.69 | 11.84 | 4055 |
| 1713302940 | 11.79 | -0.14 | -1.17 | 11.93 | 12.03 | 11.54 | 4192 |
| 1713216600 | 11.93 | -0.74 | -5.84 | 12.15 | 12.37 | 11.8 | 4768 |
| 1712957400 | 12.67 | -0.87 | -6.43 | 13.39 | 13.39 | 12.5 | 4948 |
| 1712870940 | 13.54 | -0.47 | -3.35 | 13.4 | 13.88 | 13.29 | 3020 |
| 1712784540 | 14.01 | -0.22 | -1.55 | 14.25 | 14.25 | 13.8 | 3134 |
| 1712698140 | 14.23 | 0.24 | 1.72 | 14.04 | 14.39 | 13.93 | 4549 |
| 1712611740 | 13.99 | 0.34 | 2.49 | 13.65 | 13.99 | 13.38 | 4736 |
| 1712352600 | 13.65 | 0.33 | 2.48 | 13.37 | 13.67 | 13.37 | 4314 |
| 1712266140 | 13.32 | 0.37 | 2.86 | 13.1 | 13.69 | 13.1 | 4883 |
| 1712179740 | 12.95 | 0 | 0.00 | 12.98 | 13.1 | 12.65 | 2742 |
| 1712093400 | 12.95 | -0.08 | -0.61 | 13.04 | 13.04 | 12.53 | 5050 |
| 1712006940 | 13.03 | 0.47 | 3.74 | 12.74 | 13.03 | 12.52 | 4113 |
| 1711661400 | 12.56 | 0.28 | 2.28 | 12.31 | 12.86 | 12.24 | 5936 |
| 1711574940 | 12.28 | 0.26 | 2.16 | 12.05 | 12.28 | 11.88 | 3152 |
| 1711488540 | 12.02 | 0.08 | 0.67 | 11.94 | 12.07 | 11.68 | 1686 |
| 1711402140 | 11.94 | -0.48 | -3.86 | 12.34 | 12.34 | 11.94 | 3640 |
| 1711143000 | 12.42 | -0.46 | -3.57 | 12.86 | 12.86 | 12.42 | 2367 |
| 1711056600 | 12.88 | -0.12 | -0.92 | 12.89 | 13.09 | 12.7 | 2313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
