Dollar General Corporation (DGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.816.512	-1,79%	106,90	101,98	104,80	101,82
06/10/2023	3.336.857	-2,00%	106,90	102,80	105,44	103,67
05/10/2023	1.832.998	-0,56%	106,90	106,33	107,88	106,43
04/10/2023	1.811.967	1,35%	103,47	104,75	107,26	107,01
03/10/2023	2.326.304	1,75%	103,47	103,00	106,23	105,60
02/10/2023	2.423.283	-1,94%	106,01	102,47	105,54	103,75
29/09/2023	2.012.120	0,42%	106,01	105,39	107,50	105,81
28/09/2023	2.538.800	0,97%	106,05	103,27	106,18	105,35
27/09/2023	2.862.751	-1,35%	107,76	103,50	106,73	104,375
26/09/2023	2.251.649	-1,93%	107,87	105,39	108,05	105,78
25/09/2023	1.670.861	-0,92%	109,58	107,10	109,09	107,15
22/09/2023	2.378.488	-1,48%	109,58	107,75	110,58	108,14
21/09/2023	2.305.014	-6,59%	115,30	109,775	115,8514	108,04
20/09/2023	3.578.558	0,43%	114,18	112,00	116,65	115,60
19/09/2023	2.965.671	1,27%	113,54	112,16	115,1399	115,105
18/09/2023	2.334.927	-1,51%	116,83	112,92	116,23	113,93
15/09/2023	2.478.842	-1,92%	116,83	115,3572	117,33	115,53
14/09/2023	3.760.830	-1,67%	124,56	117,13	120,57	118,00
13/09/2023	3.059.607	-3,14%	124,56	119,12	124,53	120,00
12/09/2023	1.481.039	-2,17%	126,43	123,90	127,08	123,89
11/09/2023	1.780.384	0,83%	126,87	125,4492	128,7132	128,25
08/09/2023	2.012.447	2,83%	123,60	123,62	127,27	127,22
07/09/2023	3.157.664	-2,18%	126,53	123,31	127,74	123,70
06/09/2023	3.044.837	-0,47%	126,53	125,6501	128,94	126,62
05/09/2023	4.441.714	-1,74%	130,155	127,16	133,9554	128,00
04/09/2023	5.688.074	-5,94%	136,62	128,58	136,54	130,27
01/09/2023	5.688.074	-5,94%	136,62	128,58	136,54	130,27
31/08/2023	10.952.445	-12,15%	155,995	128,48	139,1199	138,4988
30/08/2023	2.167.677	1,79%	156,96	154,38	157,80	157,76
29/08/2023	1.287.808	-1,01%	155,75	154,54	156,71	154,99
28/08/2023	994.950	-0,63%	155,75	154,88	156,71	154,00
25/08/2023	1.158.894	1,33%	154,05	153,66	156,17	155,01
24/08/2023	2.648.543	-3,45%	156,00	152,61	156,61	153,04
23/08/2023	1.529.907	-0,81%	161,15	157,65	161,21	158,54
22/08/2023	799.784	-1,53%	161,53	158,84	161,47	159,80
21/08/2023	919.864	-0,44%	162,65	161,0017	163,945	162,28
18/08/2023	847.325	1,52%	160,50	160,57	163,94	162,94
17/08/2023	825.642	-1,95%	163,95	159,8387	164,6537	160,485
16/08/2023	1.391.973	0,09%	164,125	163,58	166,4793	162,70
15/08/2023	915.944	-0,61%	164,93	161,16	163,375	162,58
14/08/2023	691.488	-0,74%	164,93	162,865	165,255	163,63
11/08/2023	816.437	-1,36%	166,25	164,635	166,94	164,80
10/08/2023	491.876	0,03%	167,96	166,915	169,19	167,10
09/08/2023	779.075	1,09%	165,33	165,37	167,695	167,07
08/08/2023	538.772	-1,02%	166,38	164,755	167,34	165,25
07/08/2023	651.088	-0,47%	168,51	166,53	169,61	166,98
04/08/2023	629.701	1,33%	168,51	167,55	169,45	171,09
03/08/2023	819.276	0,55%	168,19	167,415	170,445	168,81
02/08/2023	710.706	-0,38%	167,57	167,36	170,125	167,80
01/08/2023	524.831	-0,25%	170,32	167,92	169,8899	168,44
31/07/2023	633.871	-1,03%	170,32	167,97	171,73	168,84
28/07/2023	979.267	0,45%	168,895	167,8312	171,11	168,70
27/07/2023	1.551.262	1,86%	165,01	165,00	173,47	167,94
26/07/2023	1.098.765	0,12%	165,49	164,36	166,69	164,88
25/07/2023	1.428.128	-1,78%	167,76	163,17	168,79	164,69
24/07/2023	969.631	0,32%	168,415	166,74	168,79	167,63
21/07/2023	1.117.028	-1,01%	168,65	165,955	169,01	167,09
20/07/2023	1.792.119	2,25%	166,96	166,03	169,95	169,99
19/07/2023	1.092.017	1,08%	165,71	163,75	166,52	166,26
18/07/2023	1.202.178	2,07%	168,77	161,44	164,93	164,47
17/07/2023	994.508	-1,26%	168,77	160,94	163,905	161,105
14/07/2023	1.189.198	-0,10%	168,77	162,70	165,85	165,50
13/07/2023	1.002.815	-1,76%	168,77	165,48	168,77	165,65
12/07/2023	1.371.125	-0,75%	168,17	167,41	170,20	168,62
11/07/2023	1.050.413	0,55%	168,17	167,71	170,20	169,92
10/07/2023	1.033.032	0,15%	168,695	168,00	170,685	169,00
07/07/2023	961.417	0,33%	169,86	167,70	170,77	169,315
06/07/2023	986.798	-0,83%	169,86	168,61	170,16	168,755
05/07/2023	1.469.760	-0,29%	169,78	168,36	170,73	170,08
04/07/2023	605.484	0,72%	169,78	168,23	171,1629	171,00
03/07/2023	605.481	0,72%	169,78	168,23	171,1629	171,00
30/06/2023	1.935.739	1,80%	167,40	167,32	169,83	169,77
29/06/2023	912.460	-0,20%	169,36	165,41	167,99	166,71
28/06/2023	1.163.860	-1,38%	169,36	166,33	169,77	167,06
27/06/2023	1.615.698	1,03%	167,36	166,04	169,635	169,42
26/06/2023	1.433.292	-2,01%	172,20	167,56	171,92	167,71
23/06/2023	4.044.393	-0,63%	172,20	170,0777	173,09	171,14
22/06/2023	2.162.872	2,96%	165,37	166,05	172,54	172,00
21/06/2023	2.074.858	1,82%	165,37	164,01	167,87	168,00
20/06/2023	2.769.416	0,35%	162,86	162,00	165,35	164,89
19/06/2023	1.594.179	-0,09%	163,20	161,7617	164,64	163,54
16/06/2023	1.594.179	-0,09%	163,20	161,7617	164,64	163,54
15/06/2023	1.893.649	0,94%	161,17	160,26	164,645	163,64
14/06/2023	3.857.056	1,27%	163,84	160,84	164,66	162,13
13/06/2023	2.316.795	5,20%	154,86	154,85	160,14	162,00
12/06/2023	2.932.444	-1,01%	154,56	151,28	154,50	151,50
09/06/2023	1.601.469	-1,19%	154,56	152,75	155,2845	154,00
08/06/2023	1.489.395	0,19%	156,13	154,82	157,30	155,84
07/06/2023	2.067.123	-0,98%	157,12	154,64	158,03	155,57
06/06/2023	2.906.559	-1,10%	155,06	153,8861	160,27	157,13
05/06/2023	3.722.297	-4,05%	163,90	158,32	164,425	159,39
02/06/2023	4.730.994	2,62%	162,01	159,50	167,28	166,10
01/06/2023	9.538.532	-19,45%	203,65	159,13	179,20	161,98
31/05/2023	1.631.140	-0,54%	202,45	200,20	203,895	204,00
30/05/2023	1.631.140	-0,54%	202,45	200,20	203,895	204,00
29/05/2023	1.274.767	0,70%	202,88	202,30	206,26	205,04
26/05/2023	1.274.767	0,70%	202,88	202,30	206,26	205,04
25/05/2023	1.165.525	-2,50%	203,18	200,80	204,655	203,63
24/05/2023	793.196	0,34%	208,66	206,86	209,44	208,89
23/05/2023	788.050	-1,73%	209,59	206,75	210,20	208,21