Dollar Tree Inc (DLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.001.697	-0,37%	161,10	158,35	161,07	160,08
18/05/2023	1.108.740	1,11%	159,03	159,03	161,03	160,68
17/05/2023	1.053.779	0,06%	160,00	157,79	160,37	158,92
16/05/2023	931.349	-0,21%	158,12	157,13	159,38	158,82
15/05/2023	1.537.928	0,27%	158,81	157,61	159,98	159,15
12/05/2023	956.310	2,26%	155,75	155,30	159,04	158,72
11/05/2023	738.658	0,71%	154,44	153,22	155,43	155,21
10/05/2023	736.265	-0,68%	156,00	152,38	156,00	154,12
09/05/2023	737.581	-0,24%	154,22	152,70	155,38	155,17
08/05/2023	1.168.535	0,05%	155,47	154,36	155,78	155,54
05/05/2023	1.570.232	2,50%	151,56	151,56	156,175	155,47
04/05/2023	936.531	-0,42%	152,50	151,34	153,63	151,675
03/05/2023	806.724	-1,54%	154,94	152,03	155,53	152,31
02/05/2023	868.797	0,66%	153,83	152,22	154,89	154,69
01/05/2023	1.109.945	-0,03%	153,71	152,91	154,67	153,67
28/04/2023	854.009	0,22%	154,24	152,71	155,37	153,71
27/04/2023	1.107.660	0,09%	153,23	152,06	153,91	153,37
26/04/2023	1.006.108	0,57%	151,81	151,48	154,23	153,23
25/04/2023	1.008.008	-0,72%	153,56	152,02	155,42	152,36
24/04/2023	1.553.134	1,64%	150,99	150,86	153,68	153,46
21/04/2023	1.033.727	0,76%	150,97	150,23	151,90	150,99
20/04/2023	1.208.363	0,92%	148,14	148,07	150,36	149,85
19/04/2023	1.858.360	-0,60%	149,57	147,73	149,98	148,49
18/04/2023	1.492.342	1,84%	146,89	146,85	149,735	149,38
17/04/2023	1.512.602	-0,83%	147,75	145,39	148,81	146,68
14/04/2023	1.007.244	-0,66%	148,57	146,32	149,60	147,90
13/04/2023	1.313.795	-0,86%	150,30	148,075	150,58	148,88
12/04/2023	987.406	-1,90%	153,24	149,98	153,24	150,17
11/04/2023	805.193	0,09%	153,86	152,88	154,25	153,07
10/04/2023	1.280.718	2,61%	148,17	148,17	153,47	152,93
06/04/2023	1.129.889	0,23%	147,74	147,29	149,345	149,04
05/04/2023	1.545.441	-0,13%	149,15	148,45	149,52	148,70
04/04/2023	1.227.350	0,60%	148,10	147,66	149,075	148,89
03/04/2023	2.845.903	3,11%	145,50	145,20	148,885	148,01
31/03/2023	997.162	1,95%	141,78	141,34	143,64	143,55
30/03/2023	2.140.767	-0,80%	142,41	140,36	143,44	140,81
29/03/2023	1.243.406	0,21%	143,19	141,03	143,77	141,95
28/03/2023	1.021.612	2,11%	138,70	138,60	142,2432	141,66
27/03/2023	1.680.796	0,98%	138,63	138,015	139,72	138,73
24/03/2023	1.407.936	1,43%	134,52	133,38	137,465	137,39
23/03/2023	2.085.397	-2,29%	138,56	134,29	139,07	135,46
22/03/2023	1.217.254	-1,67%	140,95	138,55	141,755	138,63
21/03/2023	3.135.697	-0,07%	142,64	139,455	142,98	140,98
20/03/2023	2.311.644	2,87%	137,14	137,05	141,48	141,08
17/03/2023	4.043.710	-1,34%	138,33	135,45	139,27	137,15
16/03/2023	1.533.330	-0,93%	139,27	138,29	140,68	139,01
15/03/2023	1.339.160	-0,83%	139,87	139,39	141,20	140,31
14/03/2023	1.625.329	-0,56%	142,73	139,69	143,42	141,49
13/03/2023	1.793.088	1,43%	140,65	140,565	146,29	142,29
10/03/2023	1.332.465	0,47%	140,22	138,96	142,60	140,29
09/03/2023	1.559.604	-1,46%	141,90	139,55	143,18	139,64
08/03/2023	2.063.043	-0,22%	142,11	140,25	142,24	141,71
07/03/2023	1.128.234	-1,42%	143,70	141,34	144,38	142,02
06/03/2023	1.981.338	-3,41%	150,00	143,8405	150,48	144,06
03/03/2023	1.259.457	1,75%	146,59	145,67	149,23	149,15
02/03/2023	2.632.288	-1,03%	142,25	142,25	147,435	146,59
01/03/2023	4.635.047	1,96%	143,45	143,135	152,82	148,12
28/02/2023	2.401.228	1,01%	143,70	143,07	146,52	145,28
27/02/2023	2.692.273	-0,12%	145,23	142,63	145,48	143,825
24/02/2023	1.469.185	1,87%	140,37	139,81	144,06	144,00
23/02/2023	1.775.271	-1,96%	142,10	139,66	142,72	141,36
22/02/2023	1.113.513	-1,52%	146,42	143,73	147,13	144,19
21/02/2023	1.172.865	-1,09%	145,80	144,92	147,39	146,42
20/02/2023	1.246.602	0,81%	146,00	145,63	148,25	148,04
17/02/2023	1.246.602	0,81%	146,00	145,63	148,25	148,04
16/02/2023	1.158.558	-1,54%	147,67	146,43	148,46	146,85
15/02/2023	750.913	1,50%	146,49	146,06	149,18	149,14
14/02/2023	1.154.495	-1,02%	148,33	143,67	148,36	146,94
13/02/2023	1.461.203	0,96%	147,39	147,02	148,47	148,45
10/02/2023	1.077.785	2,48%	148,06	146,31	148,8299	152,75
09/02/2023	848.107	-0,98%	151,12	148,94	151,60	149,06
08/02/2023	855.796	0,11%	149,08	148,475	150,87	150,53
07/02/2023	1.263.327	-0,40%	150,09	147,76	150,78	150,37
06/02/2023	889.225	0,71%	149,15	149,15	152,43	150,97
03/02/2023	3.724.028	-4,28%	156,66	149,49	156,66	150,30
02/02/2023	2.773.956	2,27%	153,63	152,63	157,92	157,02
01/02/2023	903.562	2,24%	150,00	149,36	154,15	153,54
31/01/2023	1.212.700	0,89%	149,04	147,76	150,23	150,18
30/01/2023	1.440.841	-1,01%	150,37	148,58	150,89	148,85
27/01/2023	1.065.221	-0,05%	150,48	149,56	150,78	150,37
26/01/2023	1.203.961	0,60%	150,61	149,65	151,855	150,45
25/01/2023	1.798.686	2,08%	145,22	143,21	149,65	149,56
24/01/2023	2.757.148	-2,96%	153,58	144,61	154,01	146,52
23/01/2023	2.356.379	2,21%	148,27	147,79	151,505	151,05
20/01/2023	2.258.487	3,00%	142,06	141,56	148,49	147,09
19/01/2023	2.308.441	-1,07%	142,37	140,69	144,335	142,81
18/01/2023	1.177.149	-2,29%	147,97	144,25	148,55	144,35
17/01/2023	887.708	0,32%	146,86	145,92	147,84	147,73
16/01/2023	968.039	0,44%	146,47	146,07	147,945	147,26
13/01/2023	968.039	0,44%	146,47	146,07	147,945	147,26
12/01/2023	1.153.541	-0,89%	147,94	144,87	148,01	146,62
11/01/2023	1.469.465	1,41%	146,41	146,30	148,58	147,94
10/01/2023	1.380.398	1,33%	143,97	142,28	146,30	145,88
09/01/2023	2.036.199	-1,28%	145,83	143,87	146,68	143,97
06/01/2023	1.287.303	2,18%	143,65	143,65	146,79	145,67
05/01/2023	1.214.499	1,45%	140,14	138,55	143,25	142,56
04/01/2023	952.979	0,19%	140,55	137,95	141,75	140,52
03/01/2023	1.647.031	-0,83%	141,62	139,76	143,06	140,26
02/01/2023	807.052	-0,42%	142,56	140,36	142,975	142,39
30/12/2022	807.052	-0,42%	142,56	140,36	142,975	142,39