Moura Dubeux Engenharia SA (MDNE3)

MDNE3
🏛️ Brasilien →
29.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 27.60 27.87 27.60 27.81 4.8K
10:05 27.86 28.01 27.76 28.01 8.3K
10:10 28.02 28.02 27.93 27.97 1.9K
10:15 27.97 28.03 27.95 28.02 19.9K
10:20 27.92 27.98 27.92 27.93 0.9K
10:25 27.98 28.05 27.98 28.02 2.4K
10:30 28.02 28.13 28.01 28.07 15.2K
10:35 28.02 28.02 27.91 27.91 5.8K
10:40 27.93 28.07 27.92 28.07 3.7K
10:45 28.07 28.34 28.06 28.31 14.5K
10:50 28.41 28.41 28.25 28.32 55.6K
10:55 28.29 28.29 28.13 28.23 57.5K
11:00 28.21 28.23 28.12 28.13 3.5K
11:05 28.17 28.27 28.17 28.25 9.6K
11:10 28.26 28.33 28.20 28.33 101.0K
11:15 28.27 28.32 28.27 28.32 11.1K
11:20 28.32 28.33 28.29 28.30 8.1K
11:25 28.29 28.34 28.25 28.34 4.7K
11:30 28.33 28.58 28.33 28.58 52.3K
11:35 28.57 28.57 28.51 28.55 2.6K
11:40 28.53 28.57 28.53 28.54 3.5K
11:45 28.53 28.62 28.44 28.52 11.9K
11:50 28.50 28.54 28.50 28.54 20.6K
11:55 28.49 28.58 28.45 28.58 8.1K
12:00 28.54 28.70 28.54 28.70 41.4K
12:05 28.68 28.74 28.66 28.68 10.1K
12:10 28.65 28.67 28.59 28.59 18.7K
12:15 28.55 28.61 28.54 28.61 4.1K
12:20 28.58 28.58 28.53 28.57 4.0K
12:25 28.59 28.59 28.51 28.53 5.7K
12:30 28.54 28.60 28.53 28.60 5.9K
12:35 28.59 28.62 28.59 28.62 1.7K
12:40 28.60 28.68 28.60 28.68 2.7K
12:45 28.71 28.74 28.71 28.72 3.2K
12:50 28.72 28.78 28.70 28.72 4.7K
12:55 28.71 28.72 28.69 28.69 1.5K
13:00 28.69 28.72 28.69 28.70 1.9K
13:05 28.70 28.73 28.70 28.71 2.8K
13:10 28.72 28.73 28.65 28.65 4.1K
13:15 28.65 28.71 28.64 28.71 0.9K
13:20 28.68 28.71 28.68 28.70 0.9K
13:25 28.71 28.74 28.71 28.74 1.4K
13:30 28.74 28.78 28.74 28.78 1.9K
13:35 28.77 28.84 28.75 28.84 13.9K
13:40 28.82 28.88 28.80 28.83 5.7K
13:45 28.82 28.88 28.81 28.87 10.9K
13:50 28.85 28.91 28.85 28.90 4.2K
13:55 28.90 28.94 28.87 28.94 6.7K
14:00 28.94 28.94 28.87 28.87 17.7K
14:05 28.86 28.93 28.83 28.93 9.7K
14:10 28.90 28.92 28.80 28.82 17.1K
14:15 28.84 28.84 28.76 28.76 6.7K
14:20 28.76 28.84 28.72 28.80 15.6K
14:25 28.79 28.79 28.74 28.77 7.8K
14:30 28.74 28.75 28.72 28.72 5.3K
14:35 28.71 28.73 28.56 28.59 13.5K
14:40 28.61 28.61 28.49 28.53 11.6K
14:45 28.60 28.63 28.56 28.59 9.1K
14:50 28.56 28.58 28.52 28.53 5.6K
14:55 28.55 28.58 28.52 28.56 8.1K
15:00 28.54 28.61 28.54 28.59 10.1K
15:05 28.60 28.62 28.58 28.60 6.8K
15:10 28.60 28.61 28.53 28.53 11.9K
15:15 28.53 28.56 28.48 28.55 11.0K
15:20 28.52 28.67 28.52 28.64 260.7K
15:25 28.61 28.66 28.61 28.65 11.2K
15:30 28.65 28.76 28.65 28.74 4.5K
15:35 28.76 28.80 28.74 28.78 4.0K
15:40 28.78 28.80 28.71 28.73 17.9K
15:45 28.69 28.72 28.67 28.69 1.9K
15:50 28.69 28.72 28.68 28.69 2.1K
15:55 28.69 28.72 28.69 28.69 5.2K
16:00 28.70 28.70 28.66 28.66 5.8K
16:05 28.68 28.68 28.66 28.67 2.0K
16:10 28.68 28.71 28.68 28.70 5.6K
16:15 28.69 28.72 28.65 28.72 3.6K
16:20 28.69 28.73 28.68 28.70 3.1K
16:25 28.73 28.78 28.70 28.74 10.1K
16:30 28.75 28.79 28.71 28.74 23.7K
16:35 28.74 28.74 28.62 28.62 5.9K
16:40 28.62 28.67 28.62 28.66 6.7K
16:45 28.64 28.69 28.64 28.68 6.1K
16:50 28.74 28.80 28.70 28.72 14.5K
16:55 28.82 28.82 28.82 28.82 103.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.53 29.60 28.53 29.35 0.8M
2025-09-25 29.04 29.08 28.04 28.70 1.1M
2025-09-24 28.80 28.95 28.46 28.72 0.5M
2025-09-23 27.60 28.94 27.60 28.72 1.1M
2025-09-22 28.16 28.16 27.20 27.78 0.5M
2025-09-19 27.41 28.25 27.25 28.25 0.6M
2025-09-18 27.76 27.77 27.21 27.44 0.4M
2025-09-17 27.26 28.34 27.00 27.60 1.2M
2025-09-16 26.28 27.56 26.15 27.27 0.8M
2025-09-15 26.34 26.46 26.08 26.20 0.3M
2025-09-12 26.35 26.42 25.92 26.29 0.3M
2025-09-11 26.27 26.72 26.10 26.30 0.8M
2025-09-10 25.54 26.28 25.32 26.26 0.7M
2025-09-09 25.66 26.04 25.20 25.42 0.6M
2025-09-08 26.21 26.29 25.47 25.80 0.6M
2025-09-05 26.72 27.07 25.94 26.26 0.8M
2025-09-04 25.98 26.79 25.82 26.51 0.5M
2025-09-03 25.48 26.12 25.33 25.98 0.7M
2025-09-02 24.85 25.65 24.63 25.57 0.8M
2025-09-01 25.79 26.17 24.97 25.37 0.7M
2025-08-29 26.50 26.74 25.91 25.91 0.7M
2025-08-28 26.51 26.89 26.24 26.52 0.7M
2025-08-27 25.89 26.57 25.64 26.41 0.6M
2025-08-26 25.50 26.17 25.40 25.72 0.6M
2025-08-25 24.94 26.12 24.82 25.49 0.9M
2025-08-22 23.62 25.00 23.56 24.94 0.7M
2025-08-21 23.62 24.14 23.37 23.58 1.1M
2025-08-20 22.45 23.77 22.18 23.62 0.9M
2025-08-19 23.13 23.15 22.44 22.61 0.9M
2025-08-18 23.51 23.90 23.30 23.40 0.8M
2025-08-15 23.73 23.95 23.29 23.51 0.6M
2025-08-14 24.08 24.35 23.38 23.55 1.4M
2025-08-13 23.28 23.48 22.61 23.21 2.1M
2025-08-12 22.74 23.11 22.53 23.11 1.3M
2025-08-11 23.05 23.05 22.61 22.61 0.3M
2025-08-08 22.55 23.08 22.32 23.04 0.8M
2025-08-07 22.58 22.80 22.45 22.59 0.7M
2025-08-06 22.04 22.73 22.04 22.56 0.4M
2025-08-05 21.96 22.27 21.89 22.22 0.2M
2025-08-04 22.46 22.70 21.93 22.17 0.4M
2025-08-01 22.97 22.97 22.20 22.40 0.5M
2025-07-31 21.76 22.61 21.41 22.61 0.6M
2025-07-30 21.82 22.40 21.36 22.03 0.6M
2025-07-29 21.37 22.32 21.37 21.82 0.6M
2025-07-28 21.90 22.08 20.98 21.37 0.7M
2025-07-25 21.55 21.85 21.35 21.80 0.3M
2025-07-24 21.24 21.68 20.75 21.68 0.5M
2025-07-23 20.89 21.50 20.63 21.35 0.5M
2025-07-22 20.56 21.56 20.49 20.85 0.8M
2025-07-21 20.92 21.36 20.26 20.56 0.9M
2025-07-18 21.42 22.00 20.76 21.12 0.6M
2025-07-17 22.60 22.67 21.59 21.77 0.9M
2025-07-16 23.26 23.30 22.35 22.65 0.7M
2025-07-15 22.49 23.25 22.44 23.25 0.6M
2025-07-14 23.05 23.05 22.23 22.49 0.6M
2025-07-11 23.62 23.69 23.15 23.22 0.3M
2025-07-10 23.50 23.77 23.03 23.60 1.2M
2025-07-09 24.63 24.63 24.04 24.11 0.8M
2025-07-08 24.34 24.77 24.03 24.63 1.0M
2025-07-07 24.20 24.27 23.65 24.12 0.6M
2025-07-04 23.33 24.44 23.12 24.20 0.9M
2025-07-03 22.99 23.76 22.99 23.45 0.9M
2025-07-02 23.49 23.69 22.83 23.06 0.6M
2025-07-01 23.16 23.73 22.91 23.49 1.2M
2025-06-30 22.00 23.41 21.67 23.06 1.0M
2025-06-27 21.51 21.89 21.47 21.89 0.3M
2025-06-26 21.83 22.47 21.57 21.57 0.9M
2025-06-25 22.05 22.49 21.69 21.85 0.6M
2025-06-24 21.21 22.26 21.01 22.17 1.0M
2025-06-23 21.27 21.27 20.57 21.17 0.7M
2025-06-20 21.14 21.28 20.78 21.28 0.5M
2025-06-18 21.85 22.15 21.20 21.37 1.5M
2025-06-17 23.05 23.05 21.76 21.86 1.0M
2025-06-16 23.02 23.21 22.31 22.82 0.6M
2025-06-13 22.67 23.09 22.31 22.70 1.1M
2025-06-12 23.25 23.53 22.54 22.85 0.8M
2025-06-11 23.69 23.85 23.25 23.50 0.7M
2025-06-10 23.40 23.84 23.19 23.63 0.7M
2025-06-09 22.76 23.43 22.18 23.10 0.7M
2025-06-06 22.44 23.00 22.21 23.00 1.0M
2025-06-05 21.80 22.56 21.47 22.44 0.9M
2025-06-04 21.57 21.89 20.82 21.77 0.9M
2025-06-03 21.70 21.93 21.09 21.56 0.8M
2025-06-02 21.00 21.64 20.49 21.64 1.3M
2025-05-30 20.13 20.66 20.11 20.66 0.4M
2025-05-29 19.91 20.65 19.76 20.47 0.6M
2025-05-28 19.90 20.15 19.54 19.97 0.9M
2025-05-27 18.76 19.87 18.68 19.79 1.3M
2025-05-26 18.60 18.60 18.11 18.39 0.8M
2025-05-23 17.68 18.90 17.50 18.50 0.9M
2025-05-22 18.35 18.43 17.65 18.05 1.0M
2025-05-21 19.10 19.10 18.09 18.21 0.7M
2025-05-20 19.25 19.25 18.49 19.10 0.5M
2025-05-19 19.25 19.59 19.03 19.05 0.8M
2025-05-16 18.92 19.79 18.84 19.11 1.4M
2025-05-15 17.18 19.59 16.90 19.46 1.8M
2025-05-14 16.76 17.10 16.57 16.71 0.4M
2025-05-13 15.89 17.02 15.87 16.85 0.8M
2025-05-12 16.50 16.55 15.68 15.89 0.7M
2025-05-09 16.35 16.53 16.13 16.33 0.4M
2025-05-08 16.06 16.65 15.97 16.47 0.5M
2025-05-07 16.05 16.27 15.77 15.90 0.3M
2025-05-06 15.95 16.18 15.77 16.10 0.5M
2025-05-05 15.75 16.00 15.75 15.95 0.4M
2025-05-02 16.53 16.53 15.71 15.71 0.4M
2025-04-30 16.09 16.67 16.00 16.46 0.4M
2025-04-29 16.03 16.39 15.94 16.11 0.3M
2025-04-28 16.48 16.48 15.81 15.85 0.5M
2025-04-25 16.24 16.74 16.10 16.40 0.7M
2025-04-24 15.59 16.39 15.59 16.23 0.6M
2025-04-23 15.39 15.95 15.39 15.68 0.5M
2025-04-22 15.03 15.51 14.87 15.39 0.6M
2025-04-17 14.82 15.15 14.70 15.04 0.3M
2025-04-16 15.13 15.13 14.75 14.80 0.2M
2025-04-15 15.65 15.66 15.02 15.06 0.4M
2025-04-14 15.60 15.87 15.45 15.58 0.3M
2025-04-11 15.15 15.47 14.95 15.47 0.3M
2025-04-10 15.49 15.49 14.90 15.19 0.2M
2025-04-09 14.35 15.42 14.16 15.35 0.6M
2025-04-08 15.03 15.21 14.51 14.63 0.5M
2025-04-07 15.10 15.28 14.30 14.83 0.6M
2025-04-04 15.67 15.96 15.03 15.32 0.6M
2025-04-03 15.50 16.24 15.22 16.14 0.8M
2025-04-02 14.92 15.59 14.92 15.52 0.7M
2025-04-01 14.49 15.03 14.31 15.03 0.8M
2025-03-31 14.50 14.55 13.98 14.43 0.6M
2025-03-28 14.51 14.58 14.13 14.53 0.5M
2025-03-27 14.29 14.49 14.17 14.49 0.5M
2025-03-26 14.17 14.49 14.14 14.29 0.2M
2025-03-25 13.95 14.38 13.80 14.11 0.4M
2025-03-24 14.10 14.28 13.54 13.75 0.8M
2025-03-21 13.80 14.24 13.57 14.05 0.7M
2025-03-20 13.75 14.22 13.51 13.77 0.9M
2025-03-19 13.75 14.02 13.73 13.75 0.4M
2025-03-18 13.70 14.04 13.70 13.79 0.4M
2025-03-17 13.05 14.02 13.05 13.70 0.5M
2025-03-14 12.77 13.30 12.77 13.14 0.6M
2025-03-13 12.72 12.81 12.39 12.75 0.4M
2025-03-12 12.51 12.87 12.51 12.81 0.4M
2025-03-11 12.70 12.84 12.50 12.63 0.3M
2025-03-10 12.66 13.10 12.61 12.70 0.4M
2025-03-07 12.19 12.85 12.04 12.80 0.5M
2025-03-06 12.08 12.57 12.08 12.31 0.4M
2025-03-05 12.02 12.15 11.91 12.08 0.3M
2025-02-28 11.72 12.43 11.67 12.15 1.1M
2025-02-27 11.67 11.91 11.67 11.83 0.5M
2025-02-26 12.19 12.20 11.69 11.72 0.3M
2025-02-25 11.72 12.15 11.68 12.07 0.7M
2025-02-24 12.55 12.55 11.58 11.76 0.8M
2025-02-21 12.75 12.78 12.33 12.54 0.5M
2025-02-20 12.80 13.06 12.54 12.74 0.5M
2025-02-19 12.78 13.02 12.66 12.75 0.6M
2025-02-18 13.27 13.31 12.91 13.05 0.5M
2025-02-17 12.68 13.35 12.67 13.30 0.6M
2025-02-14 12.20 12.72 12.20 12.70 0.6M
2025-02-13 12.15 12.20 11.84 12.19 0.3M
2025-02-12 12.39 12.44 11.95 12.15 0.3M
2025-02-11 12.30 12.66 12.24 12.46 0.3M
2025-02-10 12.11 12.53 12.11 12.41 0.3M
2025-02-07 12.22 12.60 12.11 12.11 0.4M
2025-02-06 12.47 12.53 12.29 12.39 0.2M
2025-02-05 12.65 12.65 12.20 12.41 0.4M
2025-02-04 12.44 12.85 12.38 12.65 0.6M
2025-02-03 12.64 12.65 12.33 12.52 0.4M
2025-01-31 12.33 12.68 12.25 12.64 1.2M
2025-01-30 12.16 12.46 12.11 12.23 1.4M
2025-01-29 11.93 12.20 11.90 12.07 0.6M
2025-01-28 12.00 12.11 11.90 12.03 0.3M
2025-01-27 11.34 12.16 11.21 12.05 0.8M
2025-01-24 10.96 11.62 10.93 11.38 0.8M
2025-01-23 11.03 11.18 10.89 11.06 0.6M
2025-01-22 11.05 11.10 10.77 10.97 0.4M
2025-01-21 10.88 11.00 10.79 10.89 0.3M
2025-01-20 10.94 11.06 10.60 10.90 0.4M
2025-01-17 10.72 10.98 10.55 10.80 0.8M
2025-01-16 11.15 11.15 10.62 10.62 0.7M
2025-01-15 10.51 11.15 10.40 11.15 1.4M
2025-01-14 10.46 10.48 10.23 10.40 0.6M
2025-01-13 10.33 10.44 10.18 10.33 0.4M
2025-01-10 10.41 10.48 10.07 10.22 0.7M
2025-01-09 10.51 10.53 10.22 10.44 0.6M
2025-01-08 10.72 10.74 10.27 10.42 1.0M
2025-01-07 10.80 10.94 10.71 10.79 1.1M
2025-01-06 10.53 10.94 10.53 10.70 0.8M
2025-01-03 10.69 10.70 10.44 10.53 0.7M
2025-01-02 10.84 10.84 10.43 10.59 0.8M