Dollar General Corporation (DGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	490.854	-0,49%	247,57	244,80	248,58	246,25
29-12-2022	397.432	1,21%	245,92	244,993	249,255	247,98
28-12-2022	524.234	-0,85%	247,22	244,80	249,275	245,06
27-12-2022	706.964	-0,14%	247,50	244,65	248,245	247,21
23-12-2022	201.980	1,02%	245,13	244,50	248,20	248,0223
22-12-2022	945.915	0,39%	243,95	242,35	245,54	245,50
21-12-2022	958.665	1,50%	241,66	237,82	244,9799	244,54
20-12-2022	648.030	-0,66%	241,01	239,675	243,57	240,84
19-12-2022	1.061.786	-2,12%	247,97	240,57	249,82	243,00
16-12-2022	1.124.069	0,58%	246,03	244,43	250,46	248,32
15-12-2022	944.370	-0,20%	246,595	244,8663	249,895	246,99
14-12-2022	906.733	1,66%	244,53	242,41	248,59	247,51
13-12-2022	733.108	-0,59%	247,50	242,33	248,27	243,36
12-12-2022	755.400	0,59%	243,45	242,315	246,29	244,70
09-12-2022	600.060	-2,19%	247,55	243,15	248,62	243,26
08-12-2022	677.838	-0,11%	249,06	247,365	250,79	248,685
07-12-2022	738.520	3,08%	244,50	244,00	250,2957	253,00
06-12-2022	4.527.586	-0,17%	246,62	240,98	247,07	245,52
05-12-2022	5.091.864	0,89%	242,05	241,41	246,205	246,10
02-12-2022	11.028.875	3,28%	234,28	233,65	244,99	244,10
01-12-2022	16.885.897	-7,38%	240,00	230,33	240,00	236,81
30-11-2022	2.705.947	1,04%	252,51	250,88	255,51	255,485
29-11-2022	2.802.531	-0,14%	252,42	248,50	254,2199	252,75
28-11-2022	3.556.903	-1,55%	256,78	252,81	257,58	253,24
25-11-2022	1.884.399	1,43%	256,65	254,565	257,98	260,00
24-11-2022	1.860.794	-0,44%	257,78	256,19	260,07	256,325
23-11-2022	1.860.794	-0,44%	257,78	256,19	260,07	256,325
22-11-2022	3.181.451	-0,07%	258,81	251,525	258,0598	257,53
21-11-2022	2.733.531	0,10%	258,81	255,36	259,785	257,95
18-11-2022	1.588.974	0,66%	258,54	253,53	259,43	257,61
17-11-2022	1.925.131	-0,11%	254,125	251,25	256,185	255,92
16-11-2022	2.530.729	-0,36%	250,58	250,58	259,74	256,34
15-11-2022	3.463.755	4,01%	249,56	251,22	258,42	256,83
14-11-2022	733.182	-0,88%	249,56	246,58	254,24	246,95
11-11-2022	790.431	-1,88%	246,67	245,965	255,95	249,17
10-11-2022	689.633	3,57%	246,67	243,08	254,12	251,0004
09-11-2022	623.972	-3,39%	252,64	242,04	251,873	242,50
08-11-2022	1.033.460	-0,08%	252,64	249,08	254,21	251,11
07-11-2022	837.971	1,17%	247,305	247,81	252,215	250,99
04-11-2022	748.273	-0,54%	247,305	245,32	251,39	247,90
03-11-2022	596.835	-0,32%	247,305	246,0656	251,26	248,88
02-11-2022	578.188	-1,81%	255,05	249,485	255,65	249,54
01-11-2022	639.321	-0,40%	255,61	252,13	255,57	254,02
31-10-2022	750.598	-2,05%	253,675	254,545	260,90	255,09
28-10-2022	957.726	2,74%	253,675	253,285	261,59	260,475
27-10-2022	732.166	1,19%	251,83	250,03	255,915	253,56
26-10-2022	680.867	0,00%	241,32	248,75	253,785	250,46
25-10-2022	1.344.029	2,30%	241,32	246,44	251,42	250,615
24-10-2022	706.433	2,35%	241,32	240,92	245,91	245,00
21-10-2022	830.351	0,88%	237,40	233,89	239,35	239,31
20-10-2022	797.961	-0,46%	238,37	235,92	239,265	237,275
19-10-2022	531.524	0,33%	237,45	236,0072	239,22	238,38
18-10-2022	586.644	0,48%	240,05	235,41	241,795	237,533
17-10-2022	629.845	-0,10%	238,85	236,27	239,58	236,36
14-10-2022	666.917	-2,30%	243,19	235,19	243,46	236,60
13-10-2022	965.481	1,81%	240,06	233,5085	244,7934	241,98
12-10-2022	549.549	-0,80%	240,06	237,7125	241,67	237,72
11-10-2022	605.933	0,02%	239,61	238,365	243,3788	239,65
10-10-2022	635.374	0,07%	239,60	237,00	240,5825	239,665
07-10-2022	514.090	-1,31%	240,11	238,17	240,61	238,51
06-10-2022	466.686	-0,40%	242,70	240,66	244,67	241,73
05-10-2022	681.937	-1,04%	251,00	241,34	251,00	242,56
04-10-2022	909.732	-0,62%	251,00	243,60	251,00	244,96
03-10-2022	784.681	2,98%	242,69	240,71	247,50	246,43
30-09-2022	1.044.020	0,29%	240,04	236,81	244,445	240,16
29-09-2022	746.653	-0,65%	240,04	238,39	241,60	239,45
28-09-2022	587.435	2,18%	237,53	236,16	242,32	241,00
27-09-2022	769.014	-1,06%	239,07	234,925	241,62	235,945
26-09-2022	902.627	-1,29%	239,30	236,62	241,86	238,51
23-09-2022	919.005	0,65%	239,30	238,29	242,03	241,76
22-09-2022	447.033	-0,01%	239,96	239,23	242,205	240,25
21-09-2022	588.965	-1,95%	246,95	240,25	247,25	240,98
20-09-2022	608.558	0,06%	244,33	242,775	246,44	245,76
19-09-2022	602.595	0,73%	243,11	242,58	246,61	245,57
16-09-2022	655.773	1,27%	241,27	241,84	245,455	243,90
15-09-2022	533.761	-0,17%	241,26	239,405	244,265	240,67
14-09-2022	528.020	0,29%	241,42	238,05	242,04	241,02
13-09-2022	707.470	-2,76%	243,72	239,73	245,36	240,3075
12-09-2022	658.389	-0,03%	248,12	246,355	248,42	247,19
09-09-2022	444.237	-0,57%	244,90	246,1547	248,86	246,00
08-09-2022	586.662	2,49%	244,90	243,975	249,21	252,00
07-09-2022	959.597	2,29%	240,40	240,09	246,35	245,30
06-09-2022	593.040	-1,17%	243,77	239,26	245,395	239,765
05-09-2022	565.403	-0,05%	243,77	241,585	245,84	242,65
02-09-2022	565.403	-0,05%	243,77	241,585	245,84	242,65
01-09-2022	1.271.909	2,27%	237,13	237,195	242,93	242,815
31-08-2022	1.074.052	-0,55%	237,70	236,59	238,90	237,425
30-08-2022	697.463	0,05%	239,70	235,065	239,475	238,755
29-08-2022	873.308	0,96%	234,65	234,00	239,98	238,59
26-08-2022	1.343.413	-3,93%	239,82	236,34	246,96	236,40
25-08-2022	1.617.437	-2,06%	239,82	235,48	248,78	242,35
24-08-2022	774.959	-0,09%	247,28	246,291	249,62	247,37
23-08-2022	722.653	-0,47%	248,98	245,62	249,44	247,57
22-08-2022	812.485	-1,13%	255,90	248,17	253,37	251,00
19-08-2022	689.061	-1,50%	255,90	252,735	256,74	253,80
18-08-2022	594.762	0,90%	255,90	254,825	258,32	257,85
17-08-2022	579.489	-0,46%	253,96	253,10	257,08	255,59
16-08-2022	839.315	1,55%	254,04	252,83	258,49	256,8514
15-08-2022	519.092	-0,14%	252,68	248,26	254,01	252,94
12-08-2022	405.556	0,57%	251,49	250,60	253,53	253,31