Dollar Tree Inc (DLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.358.487	2,15%	145,62	144,905	149,07	148,90
26/02/2024	1.790.025	-0,08%	145,62	144,905	146,87	145,77
23/02/2024	2.795.542	0,77%	144,43	144,675	146,40	145,88
22/02/2024	1.225.738	-0,46%	144,43	143,47	146,37	144,76
21/02/2024	1.672.643	-0,59%	146,28	145,025	146,50	145,43
20/02/2024	2.163.077	2,04%	141,72	144,33	146,47	146,29
19/02/2024	1.927.616	0,86%	141,72	141,685	145,46	143,37
16/02/2024	1.927.616	0,86%	141,72	141,685	145,46	143,37
15/02/2024	1.087.324	1,62%	140,79	140,36	144,15	142,15
14/02/2024	1.070.190	0,05%	140,55	138,395	140,87	139,88
13/02/2024	1.038.861	-2,11%	141,95	138,225	141,95	139,81
12/02/2024	1.269.579	2,39%	140,24	139,17	143,14	142,83
09/02/2024	2.072.727	-0,99%	140,24	139,17	140,7299	139,50
08/02/2024	1.348.759	0,77%	139,99	139,51	142,81	140,90
07/02/2024	2.158.671	1,50%	140,32	139,51	141,33	139,83
06/02/2024	930.071	0,44%	136,72	135,82	138,71	137,765
05/02/2024	1.381.991	-1,12%	131,31	135,6322	139,36	137,16
02/02/2024	1.693.609	2,27%	131,31	133,93	138,86	138,71
01/02/2024	938.501	3,84%	131,83	130,86	136,09	135,63
31/01/2024	1.088.493	-0,52%	131,83	130,61	132,65	130,62
30/01/2024	1.961.189	-1,86%	131,83	130,81	133,295	131,30
29/01/2024	3.026.693	0,80%	131,83	132,91	137,13	133,79
26/01/2024	1.230.720	0,38%	131,83	131,85	133,915	132,73
25/01/2024	1.906.345	1,59%	131,83	129,51	132,44	132,23
24/01/2024	1.595.361	-0,94%	131,54	129,53	131,54	130,16
23/01/2024	1.404.500	0,29%	130,73	130,42	132,64	131,40
22/01/2024	1.288.302	0,41%	130,73	128,77	131,86	131,02
19/01/2024	2.037.768	-1,53%	132,52	129,22	132,52	130,48
18/01/2024	2.826.578	-2,13%	135,00	131,01	135,00	132,51
17/01/2024	924.075	-0,41%	135,06	134,04	135,875	135,40
16/01/2024	1.806.724	0,15%	135,30	133,975	136,02	135,96
15/01/2024	1.040.095	0,40%	135,72	134,19	136,375	135,76
12/01/2024	1.040.095	0,40%	135,72	134,19	136,375	135,76
11/01/2024	1.782.819	-1,74%	137,62	135,12	137,62	135,22
10/01/2024	1.462.789	-0,30%	137,87	137,0753	139,103	137,62
09/01/2024	2.281.500	0,34%	136,00	135,3723	138,23	138,04
08/01/2024	1.221.716	0,94%	136,72	135,003	138,05	137,57
05/01/2024	1.124.444	0,08%	136,72	135,25	137,77	136,29
04/01/2024	1.626.741	-0,40%	136,72	135,86	137,75	136,18
03/01/2024	1.752.139	-4,08%	141,58	136,62	141,78	136,72
02/01/2024	1.921.849	0,16%	142,24	142,13	145,085	142,27
29/12/2023	946.140	-0,17%	142,24	141,01	142,875	142,05
28/12/2023	829.206	0,32%	141,50	141,21	142,88	142,29
27/12/2023	1.365.351	1,31%	140,10	140,08	142,70	141,84
26/12/2023	969.775	2,53%	135,58	137,10	140,56	140,01
22/12/2023	1.232.156	1,66%	135,58	135,50	137,13	136,56
21/12/2023	1.609.419	-0,06%	135,58	132,83	136,11	134,33
20/12/2023	2.927.870	0,61%	131,23	131,80	135,72	134,41
19/12/2023	1.802.772	2,45%	131,23	131,23	133,83	133,60
18/12/2023	1.550.043	-0,31%	131,35	130,13	131,35	130,40
15/12/2023	4.126.834	0,75%	129,84	128,92	131,68	130,81
14/12/2023	1.542.659	-0,49%	131,56	128,995	132,76	129,84
13/12/2023	813.248	2,78%	127,32	126,20	130,62	130,48
12/12/2023	863.501	0,22%	126,58	125,56	127,18	126,95
11/12/2023	1.989.680	1,82%	126,24	125,79	127,31	126,67
08/12/2023	1.134.259	-1,84%	127,17	124,37	127,23	124,41
07/12/2023	1.398.925	0,56%	127,17	124,105	127,85	126,74
06/12/2023	1.692.342	-1,35%	128,86	125,41	128,82	126,03
05/12/2023	1.172.833	-0,36%	128,02	127,27	129,45	127,76
04/12/2023	1.805.984	1,64%	125,43	125,27	128,52	128,22
01/12/2023	1.626.799	2,07%	123,44	122,82	126,38	126,15
30/11/2023	2.809.431	2,04%	121,80	120,7207	124,21	123,59
29/11/2023	4.022.631	4,38%	117,33	116,8101	122,13	121,12
28/11/2023	2.919.656	-0,27%	116,44	115,014	117,285	116,04
27/11/2023	2.087.017	-0,83%	116,84	115,90	117,945	116,35
24/11/2023	722.564	1,45%	115,30	115,03	117,64	117,25
23/11/2023	1.121.498	-0,43%	115,87	115,04	116,399	115,5681
22/11/2023	1.110.351	-0,43%	115,87	115,04	116,399	115,57
21/11/2023	1.088.416	0,41%	115,73	114,49	116,32	116,07
20/11/2023	2.475.004	0,52%	114,88	114,78	116,39	115,60
17/11/2023	1.348.578	1,14%	114,00	113,51	115,80	115,00
16/11/2023	2.081.397	-4,23%	118,60	112,40	115,88	113,70
15/11/2023	2.131.861	1,72%	118,60	118,60	122,19	118,72
14/11/2023	1.641.878	3,96%	113,69	114,4401	117,20	116,71
13/11/2023	1.223.354	-1,60%	113,69	111,91	114,29	112,26
10/11/2023	1.549.600	0,41%	113,86	112,49	114,11	114,08
09/11/2023	1.014.260	-1,01%	116,50	112,89	115,54	113,61
08/11/2023	1.548.716	-1,34%	116,50	114,39	116,59	114,77
07/11/2023	1.195.925	1,17%	115,00	114,37	116,64	116,33
06/11/2023	1.487.323	-1,17%	116,33	114,81	116,84	114,99
03/11/2023	1.919.623	2,05%	111,79	115,00	117,645	116,35
02/11/2023	2.307.916	2,26%	111,79	108,92	114,45	114,01
01/11/2023	1.375.137	0,36%	111,20	108,92	111,575	111,49
31/10/2023	1.066.462	1,13%	109,92	108,95	111,445	111,09
30/10/2023	1.396.190	1,49%	108,38	107,96	110,44	109,85
27/10/2023	622.382	-0,22%	108,76	108,37	109,59	108,58
26/10/2023	1.788.249	0,48%	108,14	105,89	109,145	108,82
25/10/2023	1.978.926	0,25%	108,81	107,24	109,5996	108,30
24/10/2023	1.372.364	-0,86%	108,81	107,19	109,16	108,03
23/10/2023	1.555.043	-1,41%	110,46	108,64	110,46	108,97
20/10/2023	1.949.286	-2,28%	113,74	110,285	113,22	110,53
19/10/2023	1.162.676	-0,56%	113,74	112,53	114,5899	113,11
18/10/2023	1.464.651	-1,40%	114,86	113,53	115,14	113,75
17/10/2023	2.839.070	4,79%	108,87	111,8017	115,89	115,37
16/10/2023	1.389.973	2,00%	108,87	108,25	111,07	110,10
13/10/2023	1.872.848	0,44%	108,01	107,10	109,335	107,94
12/10/2023	1.124.995	0,41%	108,54	105,82	107,695	107,47
11/10/2023	1.100.656	-1,01%	108,54	105,88	109,01	107,03
10/10/2023	1.970.699	3,26%	106,03	105,6459	109,46	108,12
09/10/2023	1.475.323	-0,61%	104,43	104,145	105,815	104,71