Dollar Tree Inc (DLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.906.163	-1,00%	104,43	103,685	106,03	105,35
05/10/2023	2.154.896	1,57%	104,43	104,11	106,65	106,41
04/10/2023	1.531.024	1,09%	104,00	102,985	105,09	104,77
03/10/2023	2.020.933	-0,98%	104,00	102,77	104,37	103,64
02/10/2023	1.233.999	-1,68%	106,40	104,07	106,625	104,66
29/09/2023	1.449.396	-0,37%	107,10	105,97	107,47	106,45
28/09/2023	1.947.990	1,41%	105,73	104,6901	107,19	106,84
27/09/2023	2.254.484	-0,94%	106,70	104,66	107,14	105,35
26/09/2023	2.951.885	1,87%	104,20	104,075	106,45	106,35
25/09/2023	2.115.226	-0,10%	104,80	103,94	105,93	104,40
22/09/2023	1.585.485	-0,95%	110,84	104,0944	106,86	104,50
21/09/2023	2.376.208	-5,21%	110,90	105,41	111,285	105,50
20/09/2023	1.750.998	-0,08%	110,90	110,63	112,65	111,30
19/09/2023	2.113.780	0,55%	112,20	109,42	111,42	111,39
18/09/2023	1.488.923	-1,40%	112,20	110,10	112,384	110,78
15/09/2023	2.076.687	-0,87%	113,45	111,7301	113,4799	112,35
14/09/2023	1.652.477	0,53%	116,53	112,19	113,43	113,34
13/09/2023	1.396.686	-1,21%	116,53	112,16	114,6742	112,74
12/09/2023	1.330.224	-1,58%	116,53	114,00	116,5599	114,12
11/09/2023	1.839.845	-0,06%	116,53	115,71	117,40	115,95
08/09/2023	1.200.601	-0,46%	117,58	114,825	116,48	116,02
07/09/2023	1.642.761	-0,69%	116,36	115,19	117,66	116,56
06/09/2023	1.536.657	0,95%	116,36	115,93	118,25	117,37
05/09/2023	1.642.560	-2,08%	118,74	116,11	119,32	116,27
04/09/2023	2.138.554	-2,96%	122,69	118,10	122,69	118,74
01/09/2023	2.138.554	-2,96%	122,69	118,10	122,69	118,74
31/08/2023	2.844.784	-1,71%	121,19	120,59	123,06	122,36
30/08/2023	3.254.462	1,13%	123,32	121,81	124,58	124,49
29/08/2023	2.055.158	-1,17%	123,30	123,05	124,65	123,10
28/08/2023	2.367.860	1,01%	123,30	123,00	125,38	124,56
25/08/2023	2.572.279	-0,48%	123,73	122,39	125,90	123,29
24/08/2023	6.618.530	-12,90%	140,81	123,53	131,45	123,88
23/08/2023	2.152.211	1,07%	140,81	139,73	142,44	142,22
22/08/2023	927.998	-0,76%	140,81	139,705	141,08	140,71
21/08/2023	1.146.004	-0,72%	142,74	140,45	143,585	141,78
18/08/2023	1.007.016	0,44%	144,26	142,05	143,585	142,81
17/08/2023	1.151.942	-1,44%	146,50	142,12	145,485	142,18
16/08/2023	820.154	-0,17%	146,50	144,13	146,605	144,25
15/08/2023	1.814.826	-0,77%	145,54	143,14	145,75	144,50
14/08/2023	1.665.668	-1,12%	147,73	145,27	148,415	145,62
11/08/2023	1.497.094	-0,92%	148,63	147,02	148,91	147,27
10/08/2023	1.341.164	0,15%	149,51	148,37	151,29	148,64
09/08/2023	1.444.596	1,10%	147,28	146,66	148,626	148,42
08/08/2023	1.611.327	-2,66%	149,49	146,70	149,92	145,81
07/08/2023	750.106	-0,27%	150,47	149,67	151,705	149,80
04/08/2023	968.529	-0,24%	151,01	149,03	152,46	150,21
03/08/2023	1.280.304	-0,52%	151,47	150,55	152,10	150,57
02/08/2023	1.075.035	-1,09%	152,73	150,93	154,11	151,36
01/08/2023	501.472	-0,84%	154,57	152,6491	154,77	153,03
31/07/2023	956.996	1,24%	152,20	151,94	154,51	154,33
28/07/2023	708.720	0,79%	152,31	151,36	153,00	152,44
27/07/2023	1.145.083	-0,32%	151,73	151,07	154,96	151,25
26/07/2023	699.813	-0,13%	152,00	151,215	153,08	151,73
25/07/2023	968.301	0,74%	151,00	150,56	152,43	151,92
24/07/2023	1.326.933	-0,51%	151,90	149,43	151,90	150,80
21/07/2023	2.845.627	-0,22%	152,53	151,19	153,335	151,57
20/07/2023	1.315.556	0,70%	151,39	149,635	152,83	151,90
19/07/2023	1.107.069	1,32%	147,41	147,78	151,45	150,84
18/07/2023	1.041.548	-0,15%	147,41	147,78	150,57	148,88
17/07/2023	966.021	0,81%	147,41	147,38	149,86	149,11
14/07/2023	957.592	-0,06%	147,81	146,585	148,41	147,91
13/07/2023	1.086.698	0,22%	147,30	146,27	148,48	148,00
12/07/2023	1.052.023	0,11%	148,06	146,97	148,81	147,67
11/07/2023	2.507.681	1,80%	145,34	144,91	147,66	147,51
10/07/2023	1.141.165	0,95%	144,09	144,09	145,68	144,90
07/07/2023	986.208	-0,51%	144,60	143,30	145,18	143,54
06/07/2023	947.619	-0,80%	147,47	144,14	145,56	144,27
05/07/2023	1.925.325	-1,38%	147,47	144,63	147,49	145,44
04/07/2023	936.722	3,14%	143,50	143,18	147,735	148,00
03/07/2023	936.719	1,74%	143,50	143,18	147,735	146,00
30/06/2023	1.631.589	-0,08%	144,73	143,06	144,825	143,50
29/06/2023	1.288.632	-1,41%	145,22	143,43	145,635	143,61
28/06/2023	1.433.723	-0,70%	146,34	145,39	146,98	145,66
27/06/2023	1.976.035	2,28%	142,91	142,76	146,79	146,68
26/06/2023	1.825.881	-0,18%	143,81	142,845	145,96	143,41
23/06/2023	2.348.347	-0,28%	143,96	142,061	144,37	143,67
22/06/2023	2.560.306	0,91%	137,82	142,45	144,495	144,07
21/06/2023	3.756.403	4,56%	137,82	137,46	145,60	142,77
20/06/2023	1.981.277	0,24%	139,07	134,76	137,63	136,54
19/06/2023	1.944.900	-1,60%	139,07	136,10	139,07	136,22
16/06/2023	1.944.900	-1,60%	139,07	136,10	139,07	136,22
15/06/2023	960.179	0,47%	137,69	137,74	139,44	138,44
14/06/2023	1.151.193	1,29%	134,14	136,49	138,98	137,79
13/06/2023	1.566.243	1,35%	134,14	134,09	136,17	136,03
12/06/2023	993.287	1,86%	131,57	131,1925	134,32	134,22
09/06/2023	2.630.281	-0,84%	131,69	131,56	133,645	131,77
08/06/2023	1.049.444	0,41%	132,89	131,30	133,51	132,88
07/06/2023	1.228.896	0,80%	130,44	130,44	133,65	132,34
06/06/2023	1.561.654	0,81%	130,14	128,85	131,69	131,29
05/06/2023	1.852.724	-2,52%	133,61	130,00	133,75	130,24
02/06/2023	1.737.312	3,13%	130,03	129,86	134,00	133,61
01/06/2023	3.223.804	-3,94%	132,99	129,47	133,46	129,56
31/05/2023	2.406.731	-2,79%	141,90	138,16	142,22	138,48
30/05/2023	2.406.731	-2,79%	141,90	138,16	142,22	138,48
29/05/2023	3.265.277	4,24%	136,51	134,5901	142,71	142,45
26/05/2023	3.265.277	4,24%	136,51	134,5901	142,71	142,45
25/05/2023	8.025.174	-12,03%	134,74	129,255	141,21	136,66
24/05/2023	1.838.285	-0,50%	157,12	155,05	157,95	155,35
23/05/2023	1.414.688	-2,42%	158,89	155,69	158,89	156,13
22/05/2023	1.886.804	-0,05%	160,19	159,13	161,04	160,00