Dollar General Corporation (DGUS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 26/11/2024 |
1.659.390 |
-2,55%
|
76,70
|
74,20
|
77,75
|
74,64
|
| 25/11/2024 |
1.917.461 |
2,22%
|
75,75
|
75,40
|
77,75
|
76,59
|
| 22/11/2024 |
1.830.854 |
1,37%
|
73,72
|
73,27
|
75,92
|
74,93
|
| 21/11/2024 |
1.693.875 |
0,89%
|
75,75
|
72,12
|
75,75
|
73,92
|
| 20/11/2024 |
4.155.828 |
-4,58%
|
77,45
|
72,12
|
78,20
|
73,27
|
| 19/11/2024 |
1.184.077 |
-0,75%
|
75,88
|
75,88
|
78,69
|
76,50
|
| 18/11/2024 |
1.652.364 |
1,60%
|
75,99
|
75,88
|
78,69
|
77,09
|
| 15/11/2024 |
2.041.591 |
-1,52%
|
76,91
|
75,05
|
78,40
|
75,88
|
| 14/11/2024 |
1.505.909 |
0,35%
|
75,21
|
75,19
|
78,40
|
77,05
|
| 13/11/2024 |
1.756.995 |
2,21%
|
75,82
|
73,51
|
79,155
|
76,78
|
| 12/11/2024 |
2.795.019 |
-1,49%
|
77,01
|
73,51
|
77,5999
|
75,12
|
| 11/11/2024 |
2.481.763 |
-0,86%
|
77,20
|
76,08
|
77,5999
|
76,29
|
| 08/11/2024 |
2.000.415 |
-1,44%
|
78,41
|
76,76
|
79,42
|
76,95
|
| 07/11/2024 |
2.315.282 |
0,85%
|
77,71
|
77,226
|
80,75
|
78,07
|
| 06/11/2024 |
3.783.347 |
-5,10%
|
80,5999
|
77,226
|
82,04
|
77,41
|
| 05/11/2024 |
2.544.797 |
%
|
80,37
|
80,675
|
81,95
|
81,57
|
| 04/11/2024 |
2.445.966 |
%
|
80,37
|
81,76
|
84,39
|
82,00
|
| 01/11/2024 |
1.683.018 |
%
|
80,37
|
79,89
|
81,86
|
81,76
|
| 31/10/2024 |
1.791.070 |
%
|
79,125
|
78,45
|
80,8199
|
80,04
|
| 30/10/2024 |
1.601.466 |
%
|
79,86
|
78,82
|
80,4761
|
78,94
|
| 29/10/2024 |
2.062.458 |
%
|
80,62
|
79,79
|
82,44
|
80,50
|
| 28/10/2024 |
1.724.011 |
%
|
81,02
|
80,64
|
82,36
|
81,10
|
| 25/10/2024 |
1.458.888 |
%
|
81,02
|
80,19
|
82,57
|
80,38
|
| 24/10/2024 |
1.160.681 |
%
|
81,02
|
80,70
|
81,67
|
81,40
|
| 23/10/2024 |
1.908.613 |
%
|
80,95
|
80,42
|
81,62
|
81,04
|
| 22/10/2024 |
1.975.849 |
%
|
81,69
|
80,13
|
82,13
|
81,12
|
| 21/10/2024 |
2.535.226 |
%
|
80,77
|
80,30
|
81,531
|
81,13
|
| 18/10/2024 |
2.588.831 |
%
|
81,44
|
80,1442
|
81,97
|
80,71
|
| 17/10/2024 |
4.447.245 |
%
|
82,00
|
80,92
|
82,53
|
81,90
|
| 16/10/2024 |
2.494.164 |
%
|
82,00
|
80,22
|
83,1767
|
82,60
|
| 15/10/2024 |
3.669.450 |
%
|
82,00
|
79,73
|
81,76
|
80,57
|
| 14/10/2024 |
3.198.980 |
%
|
82,00
|
79,76
|
82,38
|
79,76
|
| 11/10/2024 |
4.380.785 |
%
|
82,57
|
81,90
|
82,875
|
82,49
|
| 10/10/2024 |
1.830.693 |
%
|
82,68
|
82,03
|
82,825
|
82,53
|
| 09/10/2024 |
2.361.641 |
%
|
83,20
|
82,25
|
83,58
|
82,86
|
| 08/10/2024 |
1.119.453 |
%
|
83,83
|
82,68
|
84,07
|
83,55
|
| 07/10/2024 |
1.799.996 |
%
|
84,88
|
83,09
|
85,08
|
84,30
|
| 04/10/2024 |
1.986.064 |
%
|
82,72
|
82,51
|
84,98
|
84,35
|
| 03/10/2024 |
1.481.803 |
%
|
81,38
|
81,20
|
82,017
|
81,92
|
| 02/10/2024 |
1.614.258 |
%
|
84,51
|
81,58
|
84,25
|
81,765
|
| 01/10/2024 |
1.648.740 |
%
|
84,51
|
82,58
|
84,68
|
84,47
|
| 30/09/2024 |
2.575.971 |
%
|
86,37
|
83,75
|
86,57
|
84,57
|
| 27/09/2024 |
1.857.068 |
%
|
86,59
|
86,00
|
88,10
|
87,32
|
| 26/09/2024 |
1.826.981 |
%
|
84,81
|
84,8201
|
87,75
|
86,88
|
| 25/09/2024 |
1.416.761 |
%
|
85,01
|
83,60
|
84,98
|
84,26
|
| 24/09/2024 |
1.569.058 |
%
|
85,98
|
84,995
|
86,40
|
84,99
|
| 23/09/2024 |
1.504.194 |
%
|
85,98
|
82,85
|
86,73
|
86,04
|
| 20/09/2024 |
2.105.575 |
%
|
86,29
|
84,54
|
86,39
|
86,045
|
| 19/09/2024 |
2.432.934 |
%
|
87,66
|
85,95
|
87,76
|
86,51
|
| 18/09/2024 |
1.781.943 |
%
|
85,94
|
85,77
|
87,75
|
86,86
|
| 17/09/2024 |
2.152.963 |
%
|
85,75
|
85,37
|
86,34
|
86,01
|
| 16/09/2024 |
2.035.923 |
%
|
80,79
|
84,66
|
86,25
|
85,75
|
| 13/09/2024 |
2.174.000 |
%
|
80,79
|
84,02
|
86,29
|
84,75
|
| 12/09/2024 |
2.376.702 |
%
|
80,44
|
80,3101
|
84,25
|
83,21
|
| 11/09/2024 |
3.273.487 |
%
|
80,44
|
78,72
|
81,4499
|
80,88
|
| 10/09/2024 |
2.452.398 |
%
|
81,10
|
79,68
|
81,76
|
80,69
|
| 09/09/2024 |
3.036.923 |
%
|
81,96
|
80,74
|
82,93
|
81,015
|
| 06/09/2024 |
3.872.514 |
%
|
80,81
|
80,50
|
83,4625
|
82,58
|
| 05/09/2024 |
6.048.502 |
%
|
81,35
|
77,96
|
81,55
|
80,39
|
| 04/09/2024 |
5.665.326 |
%
|
81,75
|
79,36
|
83,14
|
81,08
|
| 30/08/2024 |
10.245.986 |
%
|
91,765
|
82,75
|
87,4171
|
83,30
|
| 29/08/2024 |
25.112.657 |
%
|
91,765
|
84,0001
|
97,00
|
84,10
|
| 28/08/2024 |
1.660.869 |
%
|
124,82
|
122,4811
|
125,42
|
123,84
|
| 27/08/2024 |
1.215.106 |
%
|
124,22
|
123,755
|
125,27
|
125,12
|
| 26/08/2024 |
993.310 |
%
|
124,74
|
123,945
|
125,25
|
124,34
|
| 23/08/2024 |
828.767 |
%
|
123,66
|
122,66
|
124,485
|
123,60
|
| 22/08/2024 |
1.183.582 |
%
|
123,66
|
122,42
|
124,27
|
123,24
|
| 21/08/2024 |
1.187.130 |
%
|
125,66
|
123,35
|
126,91
|
123,71
|
| 20/08/2024 |
1.054.217 |
%
|
122,92
|
120,96
|
123,25
|
121,59
|
| 19/08/2024 |
865.911 |
%
|
122,92
|
121,98
|
124,77
|
122,09
|
| 16/08/2024 |
925.879 |
%
|
120,48
|
119,915
|
123,43
|
123,27
|
| 15/08/2024 |
1.556.810 |
%
|
121,01
|
119,05
|
123,585
|
120,54
|
| 14/08/2024 |
1.119.864 |
%
|
116,79
|
115,31
|
117,80
|
116,54
|
| 13/08/2024 |
1.729.860 |
%
|
115,65
|
114,18
|
117,98
|
116,84
|
| 12/08/2024 |
1.207.114 |
%
|
116,69
|
114,93
|
118,95
|
117,60
|
| 09/08/2024 |
756.471 |
%
|
118,00
|
116,40
|
118,69
|
116,81
|
| 08/08/2024 |
1.417.546 |
%
|
118,50
|
116,42
|
119,38
|
118,17
|
| 07/08/2024 |
1.114.924 |
%
|
124,50
|
118,35
|
124,74
|
118,5491
|
| 06/08/2024 |
1.114.465 |
%
|
123,24
|
121,55
|
125,03
|
123,25
|
| 05/08/2024 |
1.708.239 |
%
|
120,43
|
119,45
|
123,75
|
122,04
|
| 02/08/2024 |
1.683.593 |
%
|
119,01
|
117,445
|
123,53
|
121,59
|
| 01/08/2024 |
1.147.902 |
%
|
120,095
|
118,625
|
122,08
|
121,17
|
| 31/07/2024 |
1.414.072 |
%
|
120,095
|
119,06
|
122,25
|
120,39
|
| 30/07/2024 |
882.116 |
%
|
117,10
|
116,39
|
120,415
|
120,00
|
| 29/07/2024 |
1.018.725 |
%
|
118,02
|
116,235
|
119,77
|
117,36
|
| 26/07/2024 |
795.367 |
%
|
119,04
|
117,58
|
119,665
|
118,09
|
| 25/07/2024 |
1.301.176 |
%
|
117,08
|
116,57
|
119,71
|
118,31
|
| 24/07/2024 |
1.535.429 |
%
|
120,38
|
115,98
|
120,325
|
117,05
|
| 23/07/2024 |
963.100 |
%
|
122,95
|
120,18
|
123,11
|
120,37
|
| 22/07/2024 |
1.061.212 |
%
|
122,60
|
122,33
|
124,6098
|
123,28
|
| 19/07/2024 |
1.067.236 |
%
|
121,73
|
120,31
|
122,92
|
122,42
|
| 18/07/2024 |
1.363.130 |
%
|
123,68
|
120,70
|
124,42
|
121,57
|
| 17/07/2024 |
1.920.688 |
%
|
123,56
|
122,4001
|
125,98
|
124,36
|
| 16/07/2024 |
967.723 |
%
|
127,00
|
126,28
|
128,6005
|
127,48
|
| 15/07/2024 |
1.454.644 |
%
|
132,59
|
125,61
|
132,41
|
126,96
|
| 12/07/2024 |
883.510 |
%
|
132,59
|
132,04
|
135,46
|
132,42
|
| 11/07/2024 |
1.051.205 |
%
|
128,33
|
127,79
|
132,31
|
131,59
|
| 10/07/2024 |
1.000.986 |
%
|
129,00
|
126,15
|
128,67
|
127,50
|
| 09/07/2024 |
835.265 |
%
|
129,11
|
127,26
|
129,03
|
128,54
|
| 08/07/2024 |
876.474 |
%
|
125,18
|
128,02
|
130,72
|
130,12
|
