Dollar General Corporation (DGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	707.734	-0,71%	139,50	142,87	144,84	143,27
27/02/2024	1.191.388	3,97%	139,50	139,388	145,21	142,56
26/02/2024	712.112	-1,15%	139,88	137,68	140,19	138,79
23/02/2024	568.987	-0,76%	140,93	140,2775	142,455	140,40
22/02/2024	646.516	-0,18%	140,14	138,93	142,30	141,46
21/02/2024	754.206	-0,54%	142,02	141,07	142,915	141,72
20/02/2024	1.477.996	0,70%	142,96	142,08	145,36	142,49
19/02/2024	906.502	0,00%	137,70	137,38	144,70	141,50
16/02/2024	906.502	7,20%	137,70	137,38	144,70	141,50
15/02/2024	811.002	2,30%	132,18	130,3425	135,46	135,04
14/02/2024	811.144	0,18%	135,06	130,3425	132,20	132,00
13/02/2024	1.197.872	-3,21%	135,17	130,37	135,255	131,77
12/02/2024	1.427.761	0,69%	135,17	134,71	136,98	136,14
09/02/2024	919.728	-0,32%	135,17	134,16	135,915	135,21
08/02/2024	756.628	0,27%	135,17	135,08	136,95	135,65
07/02/2024	698.161	0,75%	134,72	134,69	136,39	135,32
06/02/2024	695.891	0,08%	135,12	133,25	134,82	134,31
05/02/2024	1.191.048	-1,43%	135,12	133,36	135,66	134,21
02/02/2024	890.899	0,10%	135,56	134,3625	136,60	136,16
01/02/2024	1.117.516	2,99%	132,39	131,93	137,675	136,02
31/01/2024	890.173	0,11%	132,85	131,93	133,8388	132,07
30/01/2024	1.316.555	-1,32%	133,31	129,08	132,94	131,92
29/01/2024	1.140.659	0,21%	133,31	132,075	134,09	133,73
26/01/2024	653.959	0,43%	133,84	132,50	134,30	133,45
25/01/2024	1.049.743	1,69%	133,97	128,76	133,43	132,88
24/01/2024	1.069.164	-2,50%	133,97	130,4598	134,06	130,67
23/01/2024	790.540	-0,59%	132,68	132,46	136,06	134,02
22/01/2024	1.530.806	1,97%	132,68	131,9125	135,32	134,82
19/01/2024	1.630.766	-2,77%	136,06	131,22	135,91	132,22
18/01/2024	1.077.337	-0,85%	136,82	134,56	137,00	135,99
17/01/2024	1.076.562	-0,48%	136,82	136,30	139,85	137,16
16/01/2024	1.287.971	2,36%	136,37	135,16	138,87	137,82
15/01/2024	932.250	0,58%	134,33	133,045	135,00	134,64
12/01/2024	932.250	0,58%	134,33	133,045	135,00	134,64
11/01/2024	807.412	-0,15%	134,33	132,72	135,39	133,86
10/01/2024	1.024.924	-1,92%	136,24	133,92	137,34	134,06
09/01/2024	985.092	1,84%	133,35	132,74	137,11	136,69
08/01/2024	826.995	-0,79%	133,35	132,57	135,99	134,10
05/01/2024	998.911	0,74%	133,25	133,81	137,385	135,76
04/01/2024	1.290.643	2,65%	133,25	132,27	136,52	134,76
03/01/2024	1.718.639	-6,36%	136,10	130,89	140,46	131,50
02/01/2024	1.514.476	3,30%	135,02	136,15	141,66	140,43
29/12/2023	854.500	0,30%	135,02	134,2513	136,61	135,95
28/12/2023	935.474	1,52%	133,06	134,405	136,44	136,48
27/12/2023	912.981	1,04%	133,06	132,70	134,95	134,44
26/12/2023	1.075.473	0,64%	132,29	131,44	133,8499	133,06
22/12/2023	891.457	1,63%	130,52	130,36	132,92	132,21
21/12/2023	820.250	0,92%	129,40	128,58	131,066	130,09
20/12/2023	1.265.359	-0,85%	129,40	128,25	131,09	128,91
19/12/2023	999.908	3,13%	126,51	126,385	130,058	130,02
18/12/2023	1.495.218	-3,00%	131,00	125,91	130,50	126,08
15/12/2023	1.545.939	-0,77%	131,00	129,35	130,76	130,01
14/12/2023	2.020.000	0,52%	131,00	128,51	133,25	131,02
13/12/2023	1.370.303	5,09%	123,13	122,51	130,37	130,34
12/12/2023	1.394.924	-1,42%	127,01	122,64	124,81	124,03
11/12/2023	2.112.740	-1,11%	127,01	123,665	130,10	125,81
08/12/2023	3.521.349	-3,87%	132,47	125,79	135,13	127,18
07/12/2023	4.139.150	-1,21%	133,82	130,75	139,79	132,30
06/12/2023	2.011.718	0,40%	133,82	131,93	135,2199	133,92
05/12/2023	1.064.440	-1,07%	135,22	132,95	135,30	133,39
04/12/2023	1.281.286	0,10%	130,00	134,12	136,57	134,83
01/12/2023	1.313.268	2,72%	130,00	128,43	134,81	134,69
30/11/2023	1.838.279	1,74%	127,58	128,43	131,45	131,12
29/11/2023	1.690.573	1,08%	127,58	127,62	130,75	128,88
28/11/2023	1.534.236	1,45%	126,00	125,09	128,3237	127,50
27/11/2023	1.177.510	0,16%	124,63	124,7624	126,53	125,68
24/11/2023	556.378	0,42%	124,63	124,35	126,17	125,495
23/11/2023	872.933	1,36%	124,05	122,545	125,00	124,97
22/11/2023	869.471	1,36%	124,05	122,545	125,00	124,97
21/11/2023	759.665	1,24%	120,60	121,03	123,40	123,29
20/11/2023	1.083.173	0,55%	120,60	120,39	122,3227	121,78
17/11/2023	1.295.107	2,80%	121,18	117,6258	121,59	121,11
16/11/2023	1.795.056	-4,15%	121,18	117,73	120,55	117,89
15/11/2023	1.570.110	1,37%	123,60	122,92	128,12	122,99
14/11/2023	1.469.336	3,36%	118,26	118,49	122,48	121,33
13/11/2023	834.386	-0,47%	117,565	116,32	117,94	117,39
10/11/2023	880.970	-0,05%	118,55	116,6642	118,70	117,94
09/11/2023	841.723	-1,22%	119,50	117,7364	120,17	118,00
08/11/2023	861.320	-1,25%	120,50	119,0569	120,8399	119,46
07/11/2023	857.699	1,17%	119,50	119,19	122,21	120,97
06/11/2023	906.770	0,28%	119,50	119,435	121,675	119,57
03/11/2023	1.032.909	1,54%	118,70	118,075	120,4929	119,24
02/11/2023	1.195.379	0,92%	119,30	116,24	118,796	117,43
01/11/2023	1.595.970	-2,25%	120,45	116,08	119,82	116,36
31/10/2023	1.044.836	-0,74%	120,45	118,95	120,7699	119,04
30/10/2023	1.381.308	0,51%	119,07	118,0826	120,21	119,93
27/10/2023	913.786	-1,17%	120,67	119,04	121,3489	119,5219
26/10/2023	2.071.591	1,23%	118,865	118,81	122,55	120,94
25/10/2023	1.401.772	2,51%	116,49	115,73	119,605	119,47
24/10/2023	1.926.108	-0,11%	116,80	114,43	117,00	116,54
23/10/2023	2.020.336	1,26%	114,79	114,555	117,80	116,67
20/10/2023	1.886.936	-0,25%	115,93	114,70	116,70	115,22
19/10/2023	2.235.703	-0,44%	115,81	115,08	117,25	115,51
18/10/2023	3.525.636	-1,12%	117,09	115,40	117,5399	116,02
17/10/2023	3.540.656	3,20%	110,90	113,62	118,43	117,20
16/10/2023	3.369.952	2,17%	104,06	110,57	115,34	113,57
13/10/2023	7.729.955	9,16%	104,06	108,74	112,378	111,16
12/10/2023	1.632.632	-1,77%	106,15	101,11	104,1992	101,83
11/10/2023	1.736.978	-1,61%	106,15	102,11	106,17	103,66
10/10/2023	1.675.169	3,29%	103,23	102,18	105,40	105,36