Dollar General Corporation (DGUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.664.266 |
0,03%
|
104,81
|
103,49
|
104,96
|
104,52
|
| 12/09/2025 |
1.148.168 |
-0,97%
|
105,50
|
103,72
|
105,52
|
104,40
|
| 11/09/2025 |
1.314.748 |
-1,10%
|
106,20
|
104,72
|
107,13
|
105,39
|
| 10/09/2025 |
1.331.141 |
1,80%
|
104,90
|
104,03
|
106,485
|
106,47
|
| 09/09/2025 |
2.526.466 |
-3,78%
|
108,95
|
104,3601
|
108,9821
|
104,55
|
| 08/09/2025 |
1.813.338 |
-0,52%
|
110,15
|
107,255
|
111,10
|
108,72
|
| 05/09/2025 |
1.114.744 |
0,78%
|
108,77
|
108,41
|
109,84
|
109,28
|
| 04/09/2025 |
1.573.665 |
-1,14%
|
108,50
|
107,865
|
110,22
|
108,44
|
| 03/09/2025 |
1.398.779 |
-0,70%
|
108,50
|
106,64
|
110,195
|
109,69
|
| 02/09/2025 |
1.245.698 |
1,56%
|
109,09
|
108,34
|
110,93
|
110,46
|
| 29/08/2025 |
2.130.331 |
-2,64%
|
111,50
|
107,4173
|
113,82
|
108,76
|
| 28/08/2025 |
4.110.408 |
0,47%
|
114,70
|
105,6862
|
115,00
|
111,71
|
| 27/08/2025 |
1.887.166 |
-0,44%
|
111,25
|
110,01
|
111,33
|
111,20
|
| 26/08/2025 |
1.279.200 |
-1,59%
|
112,35
|
110,08
|
112,48
|
110,50
|
| 25/08/2025 |
1.431.143 |
-0,09%
|
112,40
|
111,02
|
112,80
|
112,35
|
| 22/08/2025 |
1.385.043 |
-0,08%
|
110,25
|
110,25
|
113,70
|
112,40
|
| 21/08/2025 |
1.290.395 |
-2,06%
|
113,50
|
111,91
|
115,00
|
112,49
|
| 20/08/2025 |
1.308.818 |
1,83%
|
110,99
|
110,99
|
115,9099
|
114,85
|
| 19/08/2025 |
1.666.375 |
0,44%
|
112,22
|
111,4742
|
113,678
|
112,78
|
| 18/08/2025 |
1.015.977 |
-0,42%
|
112,50
|
112,27
|
114,00
|
112,30
|
| 15/08/2025 |
1.215.338 |
-1,68%
|
112,82
|
112,07
|
115,00
|
112,77
|
| 14/08/2025 |
966.042 |
-0,94%
|
114,87
|
113,48
|
115,65
|
114,70
|
| 13/08/2025 |
1.858.954 |
0,52%
|
115,67
|
112,445
|
116,30
|
115,79
|
| 12/08/2025 |
1.224.277 |
0,56%
|
114,90
|
114,10
|
116,2776
|
115,19
|
| 11/08/2025 |
1.479.488 |
-1,52%
|
116,35
|
114,32
|
117,48
|
114,55
|
| 08/08/2025 |
1.464.717 |
0,60%
|
115,65
|
114,50
|
117,95
|
116,32
|
| 07/08/2025 |
1.331.011 |
2,04%
|
113,44
|
112,99
|
115,79
|
115,63
|
| 06/08/2025 |
1.444.495 |
2,22%
|
110,51
|
110,51
|
114,29
|
113,32
|
| 05/08/2025 |
1.164.184 |
-0,07%
|
110,81
|
109,89
|
111,65
|
110,86
|
| 04/08/2025 |
1.667.100 |
2,24%
|
108,27
|
108,015
|
111,21
|
110,94
|
| 01/08/2025 |
2.272.909 |
3,46%
|
104,75
|
103,6933
|
109,0296
|
108,53
|
| 31/07/2025 |
1.821.044 |
-0,61%
|
104,71
|
104,50
|
106,34
|
104,90
|
| 30/07/2025 |
1.548.487 |
-1,24%
|
105,00
|
105,00
|
108,00
|
105,54
|
| 29/07/2025 |
992.987 |
0,98%
|
107,01
|
104,70
|
107,36
|
106,85
|
| 28/07/2025 |
1.410.008 |
-1,63%
|
108,00
|
104,70
|
108,00
|
105,81
|
| 25/07/2025 |
759.947 |
-0,18%
|
109,37
|
107,22
|
109,60
|
107,56
|
| 24/07/2025 |
765.011 |
-1,36%
|
109,50
|
107,66
|
110,00
|
107,75
|
| 23/07/2025 |
1.082.736 |
-0,54%
|
108,15
|
107,66
|
110,00
|
109,24
|
| 22/07/2025 |
964.981 |
2,07%
|
110,09
|
107,34
|
110,28
|
109,83
|
| 21/07/2025 |
1.463.521 |
-2,26%
|
110,09
|
107,34
|
110,8988
|
107,60
|
| 18/07/2025 |
1.321.007 |
0,79%
|
110,00
|
108,6901
|
112,00
|
110,09
|
| 17/07/2025 |
2.400.705 |
-2,97%
|
113,36
|
108,6901
|
113,70
|
109,23
|
| 16/07/2025 |
1.126.777 |
-0,57%
|
113,73
|
111,11
|
114,24
|
112,57
|
| 15/07/2025 |
1.111.279 |
-1,02%
|
113,98
|
112,62
|
114,685
|
113,22
|
| 14/07/2025 |
1.131.142 |
1,11%
|
113,08
|
112,62
|
114,685
|
114,39
|
| 11/07/2025 |
976.733 |
0,78%
|
111,82
|
111,61
|
113,57
|
113,14
|
| 10/07/2025 |
1.334.556 |
-0,08%
|
112,69
|
111,06
|
113,57
|
112,26
|
| 09/07/2025 |
1.279.050 |
-0,30%
|
114,79
|
111,06
|
115,40
|
112,35
|
| 08/07/2025 |
1.821.850 |
-2,61%
|
115,40
|
111,94
|
116,29
|
112,69
|
| 07/07/2025 |
2.356.476 |
1,92%
|
113,9025
|
113,6191
|
116,30
|
115,71
|
| 04/07/2025 |
1.099.360 |
-1,17%
|
115,55
|
112,6782
|
116,07
|
114,11
|
| 03/07/2025 |
1.099.319 |
-0,86%
|
115,525
|
112,6782
|
116,2199
|
114,02
|
| 02/07/2025 |
1.305.069 |
0,16%
|
114,46
|
113,95
|
116,25
|
115,46
|
| 01/07/2025 |
1.298.804 |
0,81%
|
113,75
|
112,65
|
116,25
|
115,30
|
| 30/06/2025 |
1.327.921 |
-0,06%
|
114,68
|
112,65
|
114,86
|
114,38
|
| 27/06/2025 |
950.377 |
1,68%
|
112,85
|
112,195
|
114,66
|
114,45
|
| 26/06/2025 |
1.106.102 |
-0,12%
|
112,55
|
112,195
|
114,24
|
112,63
|
| 25/06/2025 |
2.026.814 |
-0,48%
|
111,48
|
109,5467
|
114,24
|
112,77
|
| 24/06/2025 |
2.827.061 |
-1,43%
|
111,90
|
109,5467
|
115,01
|
113,31
|
| 23/06/2025 |
2.635.361 |
3,09%
|
111,00
|
109,50
|
115,01
|
114,95
|
| 20/06/2025 |
1.265.886 |
-0,70%
|
113,40
|
110,32
|
114,035
|
111,51
|
| 18/06/2025 |
1.028.000 |
-0,89%
|
112,985
|
111,63
|
114,0413
|
112,31
|
| 17/06/2025 |
1.258.635 |
-0,27%
|
112,03
|
111,1111
|
114,59
|
113,32
|
| 16/06/2025 |
1.306.097 |
1,75%
|
111,62
|
111,00
|
114,59
|
113,63
|
| 13/06/2025 |
1.098.363 |
-0,14%
|
111,76
|
109,82
|
113,10
|
111,68
|
| 12/06/2025 |
1.416.963 |
0,35%
|
111,48
|
109,82
|
112,94
|
111,84
|
| 11/06/2025 |
1.422.709 |
0,19%
|
113,65
|
109,86
|
114,35
|
111,45
|
| 10/06/2025 |
1.910.974 |
-1,83%
|
113,50
|
109,86
|
114,52
|
111,24
|
| 09/06/2025 |
1.784.484 |
-0,15%
|
113,71
|
112,10
|
114,52
|
113,31
|
| 06/06/2025 |
1.631.390 |
-0,74%
|
112,03
|
111,4301
|
115,11
|
113,48
|
| 05/06/2025 |
2.598.302 |
1,85%
|
114,38
|
108,61
|
115,11
|
113,84
|
| 04/06/2025 |
3.194.571 |
-0,71%
|
106,92
|
106,08
|
114,99
|
111,77
|
| 03/06/2025 |
8.869.816 |
15,85%
|
108,00
|
96,36
|
113,60
|
112,57
|
| 02/06/2025 |
2.680.688 |
-0,08%
|
97,8785
|
96,36
|
98,19
|
97,17
|
| 30/05/2025 |
1.783.956 |
0,09%
|
97,11
|
96,1401
|
98,58
|
97,25
|
| 29/05/2025 |
1.272.440 |
-0,72%
|
100,66
|
96,1401
|
100,68
|
97,07
|
| 28/05/2025 |
1.629.415 |
-3,18%
|
101,065
|
97,55
|
101,50
|
97,77
|
| 27/05/2025 |
1.539.363 |
-0,40%
|
102,00
|
99,82
|
102,00
|
100,98
|
| 23/05/2025 |
1.159.621 |
0,75%
|
100,51
|
99,76
|
101,9799
|
101,39
|
| 22/05/2025 |
1.412.081 |
-0,14%
|
101,16
|
99,2512
|
102,1999
|
100,64
|
| 21/05/2025 |
1.529.193 |
-1,39%
|
99,41
|
98,75
|
102,68
|
100,78
|
| 20/05/2025 |
3.969.607 |
4,10%
|
93,16
|
93,56
|
102,68
|
102,20
|
| 19/05/2025 |
2.520.936 |
4,95%
|
93,89
|
93,0507
|
98,53
|
98,18
|
| 16/05/2025 |
1.246.647 |
0,60%
|
87,765
|
87,5415
|
93,76
|
93,55
|
| 15/05/2025 |
2.129.605 |
5,99%
|
87,80
|
86,25
|
93,008
|
92,99
|
| 14/05/2025 |
2.024.154 |
0,98%
|
89,09
|
86,25
|
89,935
|
87,70
|
| 13/05/2025 |
2.436.299 |
-2,95%
|
90,10
|
86,69
|
91,27
|
86,85
|
| 12/05/2025 |
3.187.830 |
-3,99%
|
91,60
|
87,04
|
91,60
|
89,49
|
| 09/05/2025 |
1.178.187 |
-0,34%
|
93,02
|
90,6525
|
93,63
|
91,66
|
| 08/05/2025 |
1.323.127 |
-0,99%
|
93,48
|
91,70
|
94,11
|
91,97
|
| 07/05/2025 |
1.111.722 |
-0,82%
|
92,23
|
91,70
|
94,11
|
92,89
|
| 06/05/2025 |
1.472.799 |
1,57%
|
91,60
|
90,45
|
94,025
|
93,66
|
| 05/05/2025 |
1.468.658 |
2,12%
|
90,50
|
90,1262
|
92,69
|
92,21
|
| 02/05/2025 |
2.175.729 |
-0,28%
|
93,37
|
89,36
|
93,01
|
90,30
|
| 01/05/2025 |
2.878.729 |
-3,45%
|
92,98
|
89,36
|
94,4889
|
90,55
|
| 30/04/2025 |
1.500.108 |
0,35%
|
92,92
|
91,77
|
94,48
|
93,69
|
| 29/04/2025 |
1.180.031 |
0,94%
|
93,25
|
91,35
|
93,72
|
93,33
|
| 28/04/2025 |
1.748.040 |
-1,21%
|
93,50
|
91,35
|
94,10
|
92,46
|
| 25/04/2025 |
1.525.418 |
-0,27%
|
95,56
|
92,28
|
95,66
|
93,56
|
| 24/04/2025 |
1.926.761 |
-1,70%
|
96,43
|
92,28
|
96,7134
|
93,81
|
