Moura Dubeux On

MDNE3
🏛️ brazil →
29.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 12.84 12.96 12.62 12.77 0.5M
2023-12-27 12.42 12.74 12.23 12.74 0.5M
2023-12-26 12.87 12.87 12.07 12.33 0.6M
2023-12-22 12.25 12.60 12.06 12.60 0.6M
2023-12-21 12.11 12.36 12.03 12.36 0.4M
2023-12-20 12.05 12.11 11.90 12.04 0.2M
2023-12-19 11.96 12.19 11.83 12.01 0.6M
2023-12-18 11.85 11.92 11.60 11.90 0.3M
2023-12-15 11.98 12.05 11.62 11.85 0.5M
2023-12-14 12.37 12.48 11.98 11.98 0.6M
2023-12-13 11.55 12.22 11.50 12.22 0.4M
2023-12-12 11.78 11.78 11.52 11.63 0.3M
2023-12-11 11.65 11.69 11.47 11.67 0.3M
2023-12-08 11.77 11.79 11.48 11.58 0.3M
2023-12-07 11.58 11.73 11.50 11.59 0.3M
2023-12-06 11.69 11.69 11.44 11.62 0.2M
2023-12-05 11.37 11.68 11.36 11.54 0.3M
2023-12-04 11.75 11.75 11.19 11.36 0.5M
2023-12-01 11.27 11.70 11.12 11.70 0.6M
2023-11-30 11.03 11.45 10.98 11.36 0.6M
2023-11-29 11.32 11.42 11.01 11.01 0.3M
2023-11-28 11.24 11.49 11.24 11.32 0.3M
2023-11-27 10.96 11.44 10.92 11.40 0.2M
2023-11-24 11.15 11.15 10.87 11.02 0.2M
2023-11-23 11.06 11.16 10.81 11.16 0.3M
2023-11-22 11.45 11.49 11.02 11.06 0.5M
2023-11-21 11.37 11.49 11.23 11.46 0.3M
2023-11-20 11.35 11.49 11.14 11.48 0.4M
2023-11-17 11.36 11.37 10.99 11.36 0.3M
2023-11-16 11.00 11.49 10.91 11.23 0.9M
2023-11-14 10.65 11.12 10.57 11.00 1.0M
2023-11-13 10.52 10.79 10.38 10.64 0.8M
2023-11-10 10.59 10.82 10.40 10.52 0.9M
2023-11-09 10.62 10.78 10.32 10.64 0.5M
2023-11-08 10.25 10.51 10.21 10.49 0.2M
2023-11-07 9.99 10.24 9.90 10.24 0.8M
2023-11-06 10.28 10.54 9.96 10.10 0.4M
2023-11-03 10.35 10.54 10.20 10.37 0.5M
2023-11-01 9.87 10.03 9.75 9.97 0.2M
2023-10-31 9.74 9.91 9.53 9.80 0.3M
2023-10-30 9.79 9.86 9.62 9.74 0.2M
2023-10-27 9.90 10.21 9.75 9.79 0.3M
2023-10-26 9.68 10.03 9.50 9.95 0.3M
2023-10-25 9.76 9.76 9.39 9.57 0.2M
2023-10-24 9.75 9.75 9.51 9.68 0.2M
2023-10-23 9.34 9.70 9.29 9.53 0.2M
2023-10-20 9.30 9.42 9.12 9.42 0.3M
2023-10-19 9.30 9.53 9.30 9.34 0.4M
2023-10-18 9.61 9.63 9.24 9.30 0.6M
2023-10-17 9.56 9.82 9.44 9.60 0.6M
2023-10-16 9.70 9.90 9.45 9.56 0.3M
2023-10-13 9.85 9.91 9.52 9.53 0.2M
2023-10-11 9.87 10.21 9.62 9.94 0.5M
2023-10-10 9.46 9.97 9.46 9.84 0.4M
2023-10-09 9.32 9.52 8.98 9.41 0.4M
2023-10-06 9.20 9.33 8.71 9.33 0.6M
2023-10-05 9.82 9.82 9.13 9.31 0.7M
2023-10-04 9.66 9.88 9.59 9.79 0.4M
2023-10-03 9.91 10.04 9.67 9.70 0.4M
2023-10-02 10.30 10.30 9.72 9.93 0.5M
2023-09-29 10.19 10.45 10.12 10.30 0.4M
2023-09-28 9.76 10.26 9.55 10.19 0.5M
2023-09-27 10.13 10.17 9.44 9.85 1.8M
2023-09-26 10.03 10.21 9.80 10.03 0.7M
2023-09-25 10.24 10.28 9.96 10.12 0.6M
2023-09-22 10.54 10.68 10.23 10.23 0.4M
2023-09-21 10.54 10.86 10.43 10.53 0.3M
2023-09-20 10.75 11.15 10.62 10.70 0.9M
2023-09-19 10.45 11.21 10.27 10.75 0.7M
2023-09-18 10.35 10.71 10.21 10.54 0.7M
2023-09-15 10.45 10.45 10.08 10.35 0.4M
2023-09-14 10.59 10.65 10.22 10.39 0.2M
2023-09-13 10.42 10.59 10.14 10.33 0.6M
2023-09-12 10.16 10.45 10.11 10.36 0.3M
2023-09-11 10.39 10.39 9.92 10.04 0.2M
2023-09-09 10.76 10.76 10.76 10.76 0.0M
2023-09-08 9.79 10.35 9.79 10.31 0.3M
2023-09-06 10.45 10.47 9.89 9.89 0.6M
2023-09-05 10.77 10.77 10.30 10.49 0.6M
2023-09-04 11.16 11.16 10.57 10.82 0.3M
2023-09-02 11.60 11.60 11.60 11.60 0.0M
2023-09-01 11.37 11.53 10.91 11.14 0.4M
2023-08-31 11.55 11.64 11.29 11.33 0.4M
2023-08-30 11.73 11.73 11.50 11.50 0.2M
2023-08-29 11.59 11.67 11.31 11.67 0.3M
2023-08-28 11.64 11.68 11.40 11.62 0.5M
2023-08-25 11.78 11.78 11.50 11.51 0.2M
2023-08-24 11.70 11.86 11.52 11.79 0.3M
2023-08-23 11.34 11.64 11.34 11.64 0.3M
2023-08-22 11.35 11.61 11.24 11.24 0.7M
2023-08-21 11.44 11.55 11.18 11.19 0.4M
2023-08-18 11.41 11.80 11.15 11.55 0.5M
2023-08-17 11.37 11.53 11.04 11.53 0.6M
2023-08-16 11.79 11.88 11.37 11.37 0.4M
2023-08-15 11.16 11.63 11.14 11.63 0.3M
2023-08-14 11.46 11.55 10.97 11.28 0.6M
2023-08-11 11.25 11.59 11.04 11.42 0.6M
2023-08-10 11.07 11.29 10.91 10.99 0.5M
2023-08-09 10.85 11.01 10.74 11.01 0.2M
2023-08-08 10.72 11.10 10.59 10.85 0.2M
2023-08-07 11.12 11.15 10.73 10.77 0.3M
2023-08-04 10.82 11.21 10.74 11.06 0.4M
2023-08-03 10.74 11.10 10.64 10.74 0.6M
2023-08-02 10.38 10.62 10.34 10.53 0.3M
2023-08-01 10.35 10.64 10.23 10.47 0.3M
2023-07-31 10.13 10.51 10.13 10.47 0.2M
2023-07-28 9.93 10.33 9.87 10.13 0.3M
2023-07-27 10.01 10.23 9.93 9.93 0.2M
2023-07-26 9.99 10.01 9.53 10.01 0.5M
2023-07-25 9.82 10.33 9.82 9.96 0.2M
2023-07-24 9.80 9.91 9.65 9.81 0.2M
2023-07-21 9.81 10.02 9.74 9.82 0.3M
2023-07-20 9.82 9.93 9.63 9.68 0.1M
2023-07-19 10.10 10.10 9.77 9.77 0.2M
2023-07-18 9.92 10.21 9.88 10.16 0.2M
2023-07-17 9.66 10.03 9.60 9.84 0.2M
2023-07-14 9.86 9.88 9.51 9.66 0.3M
2023-07-13 9.56 9.96 9.55 9.77 0.1M
2023-07-12 9.73 9.92 9.50 9.58 0.2M
2023-07-11 9.68 9.90 9.38 9.73 0.3M
2023-07-10 10.06 10.06 9.65 9.65 0.2M
2023-07-07 9.55 10.21 9.50 9.99 0.5M
2023-07-06 9.39 9.76 9.16 9.53 0.3M
2023-07-05 9.16 9.37 9.06 9.30 0.4M
2023-07-04 8.93 9.21 8.88 9.11 0.2M
2023-07-03 8.93 8.99 8.81 8.99 0.2M
2023-06-30 8.84 9.06 8.69 8.81 0.3M
2023-06-29 8.39 8.84 8.39 8.84 0.2M
2023-06-28 8.45 8.74 8.37 8.37 0.3M
2023-06-27 8.67 8.79 8.26 8.41 0.3M
2023-06-26 8.63 8.78 8.48 8.65 0.3M
2023-06-23 8.58 8.66 8.53 8.62 0.3M
2023-06-22 8.59 8.62 8.31 8.62 0.2M
2023-06-21 8.70 8.75 8.44 8.72 0.4M
2023-06-20 8.59 8.70 8.43 8.64 0.2M
2023-06-19 8.15 8.65 8.15 8.64 0.4M
2023-06-16 8.19 8.44 8.15 8.15 0.3M
2023-06-15 8.22 8.37 8.16 8.21 0.3M
2023-06-14 7.86 8.29 7.86 8.24 0.4M
2023-06-13 8.26 8.47 7.76 7.85 0.2M
2023-06-12 8.26 8.34 8.11 8.26 0.2M
2023-06-09 8.36 8.47 8.26 8.26 0.2M
2023-06-07 8.34 8.41 8.14 8.36 0.4M
2023-06-06 8.15 8.33 8.04 8.23 0.3M
2023-06-05 7.79 8.21 7.65 8.12 0.7M
2023-06-02 7.65 8.14 7.63 7.71 1.2M
2023-06-01 7.20 7.62 7.13 7.53 0.6M
2023-05-31 6.90 7.24 6.66 7.24 0.6M
2023-05-30 6.84 6.92 6.61 6.76 0.5M
2023-05-29 6.71 6.89 6.60 6.83 0.5M
2023-05-26 6.43 6.71 6.36 6.71 0.6M
2023-05-25 6.26 6.43 6.16 6.30 0.9M
2023-05-24 6.17 6.40 6.07 6.23 0.6M
2023-05-23 6.32 6.36 6.15 6.17 0.4M
2023-05-22 6.28 6.50 6.07 6.32 0.6M
2023-05-19 5.87 6.25 5.84 6.23 0.5M
2023-05-18 5.98 6.09 5.65 5.78 2.4M
2023-05-17 5.71 6.03 5.63 5.94 0.3M
2023-05-16 5.89 5.89 5.56 5.71 0.2M
2023-05-15 5.90 5.90 5.76 5.82 0.2M
2023-05-12 5.86 6.09 5.80 5.90 0.6M
2023-05-11 5.65 5.81 5.56 5.75 0.3M
2023-05-10 5.67 5.67 5.46 5.66 0.3M
2023-05-09 5.34 5.65 5.33 5.58 0.2M
2023-05-08 5.36 5.44 5.31 5.40 0.3M
2023-05-06 5.59 5.59 5.59 5.59 0.0M
2023-05-05 5.21 5.36 5.09 5.36 0.2M
2023-05-04 5.18 5.29 5.04 5.17 0.3M
2023-05-03 5.18 5.26 5.04 5.17 0.2M
2023-05-02 5.34 5.34 5.10 5.16 0.1M
2023-04-28 5.20 5.46 5.09 5.34 0.1M
2023-04-27 5.13 5.17 5.07 5.10 0.1M
2023-04-26 5.01 5.09 4.98 5.08 0.1M
2023-04-25 5.19 5.19 4.96 5.01 0.1M
2023-04-24 5.01 5.15 4.95 5.15 0.1M
2023-04-20 5.21 5.21 5.02 5.03 0.2M
2023-04-19 5.37 5.40 5.14 5.16 0.2M
2023-04-18 5.73 5.73 5.40 5.40 0.2M
2023-04-17 5.61 5.74 5.47 5.60 0.2M
2023-04-14 5.37 5.63 5.23 5.61 0.3M
2023-04-13 5.19 5.39 5.14 5.29 0.2M
2023-04-12 5.12 5.29 5.00 5.19 0.2M
2023-04-11 4.87 5.17 4.87 5.03 0.3M
2023-04-10 4.79 4.89 4.72 4.88 0.2M
2023-04-06 4.78 4.80 4.66 4.68 0.2M
2023-04-05 4.83 4.85 4.66 4.78 0.1M
2023-04-04 4.86 4.86 4.71 4.82 0.2M
2023-04-03 4.79 4.79 4.62 4.73 0.2M
2023-03-31 4.86 4.86 4.73 4.79 0.5M
2023-03-30 4.82 4.96 4.77 4.85 0.2M
2023-03-29 4.73 4.81 4.64 4.81 0.2M
2023-03-28 4.71 4.81 4.65 4.79 0.2M
2023-03-27 4.73 4.76 4.55 4.70 0.6M
2023-03-24 4.50 4.70 4.50 4.64 0.1M
2023-03-23 4.68 4.72 4.47 4.53 0.3M
2023-03-22 4.64 4.83 4.56 4.72 0.2M
2023-03-21 4.61 4.70 4.56 4.58 0.1M
2023-03-20 4.80 4.80 4.63 4.63 0.1M
2023-03-17 5.04 5.05 4.74 4.78 0.3M
2023-03-16 4.79 5.03 4.79 4.98 0.3M
2023-03-15 4.70 4.85 4.60 4.85 0.1M
2023-03-14 4.85 4.86 4.71 4.72 0.1M
2023-03-13 4.78 4.88 4.71 4.81 0.1M
2023-03-10 4.91 5.08 4.72 4.79 0.4M
2023-03-09 5.21 5.21 4.90 4.98 0.7M
2023-03-08 4.81 5.27 4.73 5.27 0.3M
2023-03-07 4.89 4.97 4.70 4.80 0.2M
2023-03-06 4.72 4.86 4.70 4.78 0.1M
2023-03-03 4.81 4.89 4.67 4.72 0.2M
2023-03-02 4.76 4.80 4.64 4.71 0.1M
2023-03-01 4.89 4.93 4.65 4.71 0.3M
2023-02-28 5.07 5.08 4.84 4.84 0.2M
2023-02-27 5.06 5.15 4.90 5.15 0.2M
2023-02-24 5.05 5.12 4.94 5.07 0.1M
2023-02-23 5.08 5.10 4.98 5.00 0.1M
2023-02-22 5.08 5.10 4.94 5.09 0.1M
2023-02-17 4.96 5.13 4.96 5.12 0.1M
2023-02-16 5.19 5.26 4.97 4.98 0.2M
2023-02-15 5.06 5.27 4.97 5.16 0.1M
2023-02-14 5.11 5.15 5.00 5.00 0.1M
2023-02-13 5.12 5.16 5.04 5.07 0.1M
2023-02-10 4.98 5.13 4.96 5.12 0.1M
2023-02-09 5.27 5.27 4.98 4.98 0.2M
2023-02-08 5.27 5.36 5.19 5.34 0.2M
2023-02-07 5.23 5.34 5.17 5.24 0.1M
2023-02-06 5.31 5.34 5.13 5.23 0.1M
2023-02-03 5.35 5.46 5.20 5.35 0.1M
2023-02-02 5.37 5.56 5.32 5.37 0.1M
2023-02-01 5.44 5.51 5.29 5.44 0.1M
2023-01-31 5.48 5.59 5.43 5.43 0.1M
2023-01-30 5.59 5.72 5.46 5.51 0.1M
2023-01-27 5.61 5.64 5.50 5.60 0.1M
2023-01-26 5.70 5.79 5.60 5.61 0.2M
2023-01-25 5.56 5.74 5.53 5.70 0.1M
2023-01-24 5.62 5.62 5.45 5.57 0.1M
2023-01-23 5.57 5.63 5.42 5.62 0.1M
2023-01-20 5.49 5.60 5.43 5.51 0.3M
2023-01-19 5.40 5.53 5.32 5.49 0.1M
2023-01-18 5.54 5.65 5.41 5.41 0.3M
2023-01-17 5.30 5.60 5.30 5.53 0.1M
2023-01-16 5.37 5.40 5.25 5.29 0.1M
2023-01-13 5.65 5.65 5.33 5.35 0.3M
2023-01-12 5.64 5.77 5.40 5.65 0.3M
2023-01-11 5.72 5.74 5.51 5.63 0.1M
2023-01-10 5.57 5.71 5.46 5.70 0.2M
2023-01-09 5.56 5.64 5.38 5.57 0.2M
2023-01-06 5.54 5.92 5.52 5.65 0.2M
2023-01-05 5.14 5.56 5.10 5.53 0.2M
2023-01-04 5.12 5.30 5.08 5.17 0.1M
2023-01-03 5.25 5.35 5.10 5.11 0.1M
2023-01-02 5.55 5.56 5.21 5.25 0.1M