Dollar General Corporation (DGUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
818.238 |
0,60%
|
121,91
|
121,91
|
125,03
|
122,63
|
| 21/09/2026 |
967.304 |
-0,31%
|
123,10
|
121,68
|
124,00
|
121,91
|
| 18/09/2026 |
945.360 |
-2,10%
|
123,00
|
122,25
|
125,74
|
122,41
|
| 17/09/2026 |
1.063.084 |
1,55%
|
124,86
|
123,51
|
125,12
|
124,95
|
| 16/09/2026 |
1.044.310 |
-1,44%
|
126,00
|
122,25
|
126,00
|
123,01
|
| 15/09/2026 |
1.139.316 |
-3,38%
|
129,17
|
124,49
|
130,76
|
124,70
|
| 14/09/2026 |
1.408.329 |
3,69%
|
125,2008
|
124,73
|
129,72
|
129,17
|
| 11/09/2026 |
1.015.832 |
1,29%
|
124,62
|
122,89
|
125,73
|
124,58
|
| 10/09/2026 |
880.591 |
-1,25%
|
124,5945
|
122,395
|
126,0592
|
122,99
|
| 09/09/2026 |
1.085.383 |
-2,14%
|
127,8928
|
124,13
|
127,99
|
124,57
|
| 08/09/2026 |
1.192.881 |
-4,10%
|
131,90
|
126,31
|
132,59
|
127,87
|
| 04/09/2026 |
692.243 |
1,36%
|
131,35
|
130,77
|
133,63
|
133,21
|
| 03/09/2026 |
874.912 |
0,28%
|
131,79
|
130,50
|
133,76
|
131,26
|
| 02/09/2026 |
1.181.465 |
-0,25%
|
131,50
|
130,705
|
134,125
|
130,89
|
| 01/09/2026 |
1.828.505 |
3,51%
|
127,46
|
126,24
|
131,775
|
131,09
|
| 31/08/2026 |
1.595.256 |
3,22%
|
123,50
|
122,725
|
127,055
|
126,75
|
| 28/08/2026 |
1.678.048 |
-2,49%
|
127,6751
|
121,35
|
127,75
|
122,89
|
| 27/08/2026 |
3.157.366 |
4,54%
|
133,44
|
124,50
|
133,44
|
125,89
|
| 26/08/2026 |
1.709.809 |
0,09%
|
122,9188
|
120,44
|
123,79
|
122,78
|
| 25/08/2026 |
746.518 |
-2,19%
|
125,33
|
122,2953
|
125,33
|
122,58
|
| 24/08/2026 |
1.003.100 |
1,57%
|
123,89
|
122,59
|
125,50
|
125,33
|
| 21/08/2026 |
723.389 |
2,34%
|
122,00
|
120,58
|
123,43
|
123,41
|
| 20/08/2026 |
1.077.459 |
-1,44%
|
117,80
|
117,51
|
123,09
|
120,58
|
| 19/08/2026 |
1.075.089 |
1,01%
|
120,84
|
120,84
|
124,09
|
122,31
|
| 18/08/2026 |
833.679 |
1,15%
|
122,7694
|
120,84
|
124,17
|
120,84
|
| 17/08/2026 |
923.053 |
-2,61%
|
123,10
|
119,80
|
124,00
|
119,87
|
| 14/08/2026 |
747.728 |
0,98%
|
122,08
|
122,08
|
127,0401
|
123,28
|
| 13/08/2026 |
888.569 |
2,07%
|
120,50
|
119,75
|
123,07
|
122,08
|
| 12/08/2026 |
1.024.277 |
-0,57%
|
119,70
|
118,00
|
121,21
|
119,60
|
| 11/08/2026 |
946.505 |
-2,04%
|
122,80
|
119,70
|
122,915
|
120,07
|
| 10/08/2026 |
1.246.558 |
-3,12%
|
127,48
|
121,43
|
127,48
|
122,42
|
| 07/08/2026 |
774.205 |
-0,67%
|
127,5371
|
125,555
|
127,9812
|
126,55
|
| 06/08/2026 |
683.338 |
0,47%
|
128,30
|
125,73
|
128,30
|
127,45
|
| 05/08/2026 |
603.324 |
-0,31%
|
128,53
|
126,04
|
128,9752
|
126,94
|
| 04/08/2026 |
831.890 |
-0,22%
|
127,20
|
124,50
|
129,90
|
127,26
|
| 03/08/2026 |
849.462 |
0,53%
|
126,8897
|
126,52
|
130,96
|
127,72
|
| 31/07/2026 |
401.574 |
-0,34%
|
127,92
|
126,27
|
127,70
|
127,05
|
| 30/07/2026 |
817.513 |
-0,82%
|
127,36
|
125,795
|
129,00
|
127,50
|
| 29/07/2026 |
801.967 |
2,04%
|
125,22
|
114,8387
|
129,13
|
128,68
|
| 28/07/2026 |
1.205.278 |
2,31%
|
125,0722
|
122,99
|
127,4199
|
125,97
|
| 27/07/2026 |
1.153.488 |
5,00%
|
118,671
|
118,531
|
124,45
|
123,22
|
| 24/07/2026 |
724.944 |
1,75%
|
115,60
|
115,16
|
119,36
|
117,23
|
| 23/07/2026 |
1.251.567 |
-4,19%
|
119,0857
|
114,415
|
119,0857
|
115,16
|
| 22/07/2026 |
858.726 |
-2,38%
|
123,38
|
119,85
|
124,90
|
120,24
|
| 21/07/2026 |
650.671 |
-1,18%
|
124,50
|
122,59
|
125,165
|
123,20
|
| 20/07/2026 |
894.742 |
-0,78%
|
124,876
|
124,69
|
126,555
|
124,75
|
| 17/07/2026 |
1.383.213 |
-1,01%
|
127,42
|
124,675
|
130,595
|
125,75
|
| 16/07/2026 |
2.695.930 |
4,79%
|
122,60
|
120,69
|
127,97
|
127,16
|
| 15/07/2026 |
972.769 |
0,96%
|
120,55
|
118,92
|
122,825
|
121,28
|
| 14/07/2026 |
1.175.595 |
-2,67%
|
123,01
|
119,83
|
124,01
|
120,14
|
| 13/07/2026 |
1.778.028 |
3,79%
|
119,90
|
118,96
|
125,75
|
123,44
|
| 10/07/2026 |
1.096.109 |
2,76%
|
114,99
|
114,99
|
119,02
|
118,92
|
| 09/07/2026 |
847.650 |
0,78%
|
114,80
|
113,51
|
116,63
|
115,73
|
| 08/07/2026 |
1.255.279 |
-0,47%
|
115,2364
|
113,20
|
117,04
|
114,80
|
| 07/07/2026 |
782.957 |
-0,24%
|
116,10
|
115,15
|
117,71
|
115,43
|
| 06/07/2026 |
1.021.564 |
-1,58%
|
117,74
|
114,60
|
120,00
|
115,68
|
| 02/07/2026 |
1.733.989 |
2,41%
|
115,30
|
115,30
|
118,3325
|
118,17
|
| 01/07/2026 |
1.138.980 |
0,09%
|
115,00
|
114,13
|
116,52
|
115,20
|
| 30/06/2026 |
924.180 |
-2,06%
|
118,20
|
113,32
|
118,414
|
115,11
|
| 29/06/2026 |
848.951 |
-1,59%
|
118,9215
|
116,81
|
118,9215
|
117,52
|
| 26/06/2026 |
1.087.910 |
1,68%
|
117,8062
|
117,8062
|
120,93
|
119,51
|
| 25/06/2026 |
1.021.039 |
-1,32%
|
119,7329
|
115,92
|
120,125
|
117,56
|
| 24/06/2026 |
1.316.919 |
4,02%
|
115,00
|
113,08
|
119,67
|
119,17
|
| 23/06/2026 |
893.258 |
1,84%
|
113,4564
|
112,922
|
119,26
|
114,58
|
| 18/06/2026 |
1.805.362 |
4,27%
|
110,90
|
108,95
|
113,81
|
112,46
|
| 17/06/2026 |
1.970.731 |
-4,45%
|
114,20
|
107,91
|
114,20
|
108,69
|
| 16/06/2026 |
1.863.590 |
-2,23%
|
116,9311
|
112,98
|
117,60
|
113,75
|
| 15/06/2026 |
1.956.817 |
1,39%
|
116,00
|
114,50
|
118,93
|
116,39
|
| 12/06/2026 |
1.171.484 |
0,40%
|
113,81
|
113,81
|
116,65
|
114,80
|
| 11/06/2026 |
1.592.967 |
4,10%
|
110,20
|
108,38
|
114,63
|
114,34
|
| 10/06/2026 |
1.420.343 |
0,59%
|
110,20
|
107,595
|
110,94
|
109,96
|
| 09/06/2026 |
1.466.998 |
2,26%
|
106,67
|
106,10
|
110,50
|
109,38
|
| 08/06/2026 |
1.200.933 |
2,99%
|
103,19
|
102,56
|
106,84
|
106,82
|
| 05/06/2026 |
1.208.419 |
0,02%
|
103,10
|
102,65
|
105,665
|
103,70
|
| 04/06/2026 |
1.474.331 |
-1,53%
|
106,49
|
103,18
|
106,74
|
103,52
|
| 03/06/2026 |
2.409.425 |
-1,07%
|
105,61
|
101,87
|
106,89
|
105,09
|
| 02/06/2026 |
4.588.484 |
-3,63%
|
115,00
|
105,55
|
115,45
|
106,27
|
| 01/06/2026 |
3.767.314 |
-0,62%
|
111,34
|
108,17
|
111,78
|
109,93
|
| 29/05/2026 |
1.816.402 |
0,61%
|
110,08
|
108,07
|
110,70
|
110,61
|
| 28/05/2026 |
2.382.986 |
5,37%
|
111,46
|
107,38
|
111,46
|
109,90
|
| 27/05/2026 |
2.584.943 |
0,70%
|
101,50
|
101,07
|
106,90
|
104,33
|
| 26/05/2026 |
1.978.360 |
-1,89%
|
106,15
|
101,7916
|
106,15
|
103,61
|
| 22/05/2026 |
1.296.711 |
0,51%
|
103,8972
|
103,8972
|
106,025
|
105,65
|
| 21/05/2026 |
1.989.234 |
0,40%
|
102,02
|
99,57
|
105,265
|
105,11
|
| 20/05/2026 |
1.600.818 |
1,04%
|
104,1109
|
101,06
|
105,51
|
104,61
|
| 19/05/2026 |
2.321.083 |
-2,50%
|
105,61
|
100,24
|
106,03
|
103,48
|
| 18/05/2026 |
2.829.526 |
3,05%
|
102,00
|
100,419
|
106,47
|
106,23
|
| 15/05/2026 |
1.138.752 |
-1,67%
|
105,15
|
102,38
|
106,00
|
102,38
|
| 14/05/2026 |
1.879.018 |
3,24%
|
102,54
|
102,15
|
105,5099
|
105,05
|
| 13/05/2026 |
2.237.541 |
-1,19%
|
102,85
|
100,81
|
103,75
|
101,75
|
| 12/05/2026 |
2.648.007 |
-1,53%
|
105,58
|
102,26
|
105,59
|
102,98
|
| 11/05/2026 |
3.561.994 |
-7,14%
|
113,16
|
103,64
|
113,16
|
104,63
|
| 08/05/2026 |
1.537.343 |
-2,78%
|
116,56
|
112,9201
|
117,50
|
113,29
|
| 07/05/2026 |
1.706.249 |
0,20%
|
117,0348
|
113,56
|
117,545
|
116,47
|
| 06/05/2026 |
1.478.280 |
-0,54%
|
117,75
|
114,81
|
117,75
|
116,37
|
| 05/05/2026 |
1.532.153 |
2,23%
|
114,80
|
114,80
|
118,575
|
117,01
|
| 04/05/2026 |
1.435.854 |
0,01%
|
113,94
|
113,50
|
117,61
|
114,48
|
| 01/05/2026 |
1.031.096 |
-1,25%
|
116,45
|
113,40
|
116,55
|
114,43
|
| 30/04/2026 |
1.112.695 |
1,50%
|
113,90
|
113,90
|
116,62
|
115,88
|
| 29/04/2026 |
1.420.075 |
-1,43%
|
115,50
|
112,76
|
117,25
|
114,13
|
