Dollar General Corporation (DGUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
2.003.800 |
3,40%
|
72,70
|
72,3559
|
75,32
|
75,03
|
| 17/02/2025 |
811.347 |
0,00%
|
73,70
|
72,01
|
73,85
|
72,56
|
| 14/02/2025 |
1.372.682 |
0,26%
|
74,00
|
72,01
|
73,95
|
72,8925
|
| 13/02/2025 |
1.470.972 |
-1,31%
|
73,07
|
72,67
|
73,895
|
72,84
|
| 12/02/2025 |
1.260.646 |
-0,43%
|
73,75
|
72,7472
|
73,895
|
73,81
|
| 11/02/2025 |
1.521.691 |
-0,01%
|
73,75
|
72,9186
|
74,30
|
74,13
|
| 10/02/2025 |
1.570.880 |
2,08%
|
72,715
|
71,6206
|
74,14
|
74,14
|
| 07/02/2025 |
1.878.524 |
-0,17%
|
73,53
|
71,7297
|
73,47
|
72,49
|
| 06/02/2025 |
1.410.871 |
-0,29%
|
73,53
|
72,245
|
73,70
|
72,61
|
| 05/02/2025 |
1.451.840 |
1,42%
|
72,34
|
72,20
|
73,84
|
72,82
|
| 04/02/2025 |
1.382.207 |
0,46%
|
71,63
|
71,20
|
73,05
|
71,80
|
| 03/02/2025 |
1.974.866 |
0,58%
|
71,57
|
69,32
|
72,69
|
71,47
|
| 31/01/2025 |
1.456.380 |
-1,51%
|
72,45
|
71,03
|
73,10
|
71,06
|
| 30/01/2025 |
1.141.773 |
0,15%
|
72,45
|
71,86
|
73,22
|
72,15
|
| 29/01/2025 |
1.016.698 |
-0,94%
|
72,89
|
71,63
|
73,3999
|
72,04
|
| 28/01/2025 |
1.247.466 |
-0,81%
|
73,01
|
71,49
|
73,29
|
72,71
|
| 27/01/2025 |
1.441.875 |
1,00%
|
72,55
|
72,42
|
73,70
|
73,30
|
| 24/01/2025 |
1.144.135 |
0,63%
|
70,47
|
71,24
|
72,20
|
71,78
|
| 23/01/2025 |
1.385.314 |
0,86%
|
70,47
|
69,90
|
71,37
|
71,33
|
| 22/01/2025 |
1.677.446 |
-1,71%
|
69,43
|
70,425
|
71,69
|
70,72
|
| 21/01/2025 |
3.842.609 |
5,14%
|
69,50
|
68,10
|
72,55
|
71,94
|
| 20/01/2025 |
770.876 |
0,00%
|
69,50
|
68,10
|
69,65
|
68,44
|
| 17/01/2025 |
1.847.922 |
-1,18%
|
67,41
|
68,10
|
69,75
|
68,68
|
| 16/01/2025 |
2.774.087 |
1,01%
|
70,70
|
66,43
|
69,45
|
69,26
|
| 15/01/2025 |
1.996.019 |
-1,17%
|
70,70
|
68,52
|
71,31
|
68,57
|
| 14/01/2025 |
2.132.226 |
-3,09%
|
71,75
|
69,335
|
72,00
|
69,38
|
| 13/01/2025 |
2.341.831 |
0,32%
|
71,75
|
70,37
|
72,27
|
71,59
|
| 10/01/2025 |
2.792.477 |
-0,36%
|
71,02
|
70,79
|
71,87
|
71,36
|
| 09/01/2025 |
3.414.840 |
-3,20%
|
73,79
|
70,15
|
74,00
|
71,62
|
| 08/01/2025 |
3.356.226 |
-3,44%
|
73,79
|
70,15
|
73,65
|
71,80
|
| 06/01/2025 |
1.627.143 |
1,58%
|
75,71
|
74,17
|
77,45
|
74,17
|
| 03/01/2025 |
1.681.830 |
-1,27%
|
75,75
|
74,45
|
75,905
|
74,67
|
| 02/01/2025 |
1.415.361 |
-0,25%
|
75,77
|
75,24
|
78,04
|
75,63
|
| 31/12/2024 |
0 |
0,17%
|
75,77
|
74,93
|
76,30
|
75,82
|
| 30/12/2024 |
2.398.997 |
-0,26%
|
75,77
|
74,76
|
76,24
|
75,80
|
| 27/12/2024 |
1.512.188 |
0,34%
|
74,65
|
75,24
|
76,52
|
75,89
|
| 26/12/2024 |
1.942.098 |
1,33%
|
74,65
|
74,1573
|
75,81
|
75,63
|
| 24/12/2024 |
0 |
0,11%
|
75,56
|
74,1159
|
75,0025
|
74,64
|
| 23/12/2024 |
3.026.787 |
-2,33%
|
74,21
|
73,39
|
75,77
|
74,62
|
| 20/12/2024 |
1.515.796 |
3,57%
|
73,79
|
73,785
|
76,805
|
76,40
|
| 19/12/2024 |
2.144.486 |
-2,70%
|
75,61
|
72,83
|
75,73
|
73,89
|
| 18/12/2024 |
0 |
1,18%
|
75,61
|
75,61
|
78,09
|
75,94
|
| 17/12/2024 |
1.818.501 |
0,97%
|
76,505
|
75,135
|
76,27
|
76,00
|
| 16/12/2024 |
1.777.423 |
-2,17%
|
76,505
|
74,96
|
76,902
|
75,27
|
| 13/12/2024 |
2.228.887 |
-1,89%
|
80,00
|
75,61
|
78,244
|
76,94
|
| 12/12/2024 |
1.536.994 |
-1,75%
|
80,00
|
77,94
|
80,1107
|
78,42
|
| 11/12/2024 |
1.720.533 |
-3,12%
|
82,25
|
79,74
|
82,69
|
79,82
|
| 10/12/2024 |
1.656.049 |
1,97%
|
81,59
|
79,25
|
82,975
|
82,39
|
| 09/12/2024 |
1.603.077 |
-0,88%
|
81,98
|
79,885
|
81,75
|
80,80
|
| 06/12/2024 |
3.474.639 |
2,50%
|
81,51
|
80,88
|
84,74
|
81,59
|
| 05/12/2024 |
6.262.936 |
0,13%
|
80,165
|
75,35
|
80,795
|
79,60
|
| 04/12/2024 |
3.200.372 |
0,61%
|
79,74
|
78,375
|
80,17
|
79,50
|
| 03/12/2024 |
2.105.884 |
1,58%
|
76,81
|
77,56
|
79,93
|
79,02
|
| 02/12/2024 |
1.692.650 |
0,67%
|
77,36
|
76,0566
|
78,00
|
77,79
|
| 29/11/2024 |
1.169.962 |
1,35%
|
76,85
|
74,7701
|
77,985
|
77,27
|
| 27/11/2024 |
1.678.082 |
2,17%
|
75,81
|
74,20
|
76,37
|
76,26
|
| 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
|
