Dollar Tree Inc (DLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	616.745	1,02%	142,18	141,76	143,95	142,99
28/12/2022	1.070.447	-0,44%	142,41	141,45	143,7247	141,54
27/12/2022	1.033.091	0,18%	142,35	141,475	142,73	142,17
23/12/2022	138.547	1,18%	140,15	139,23	141,755	141,705
22/12/2022	1.072.001	-0,09%	140,02	137,77	140,77	140,05
21/12/2022	1.475.914	0,70%	140,66	137,34	141,005	140,18
20/12/2022	1.458.312	-0,15%	139,12	137,40	139,86	139,21
19/12/2022	1.229.747	-2,26%	142,89	139,13	143,00	139,42
16/12/2022	2.653.815	-1,70%	143,87	142,01	144,69	142,65
15/12/2022	1.762.570	-0,95%	145,54	143,7625	146,705	145,11
14/12/2022	1.224.194	1,34%	145,07	144,72	148,41	146,50
13/12/2022	1.662.147	0,24%	147,21	143,62	147,49	144,56
12/12/2022	982.873	1,34%	143,41	141,115	144,26	144,22
09/12/2022	1.807.927	-1,52%	143,51	141,60	143,87	142,31
08/12/2022	1.804.467	-0,34%	144,84	142,79	145,53	144,50
07/12/2022	1.427.947	-0,07%	144,44	143,33	145,85	144,99
06/12/2022	3.697.346	-1,86%	147,28	144,55	148,98	145,09
05/12/2022	6.715.296	-2,22%	149,05	147,82	150,75	147,84
02/12/2022	5.182.166	0,99%	149,05	148,72	151,24	151,20
01/12/2022	6.458.990	-0,38%	148,58	146,36	150,06	149,72
30/11/2022	5.299.023	2,59%	146,22	145,53	150,81	150,29
29/11/2022	7.956.061	-0,88%	147,59	143,86	147,94	146,50
28/11/2022	6.791.954	-2,36%	164,32	147,75	151,095	147,7581
25/11/2022	4.103.082	0,64%	164,32	148,5273	151,76	151,10
24/11/2022	5.933.083	-1,56%	164,32	149,19	152,41	150,00
23/11/2022	5.933.083	-1,56%	164,32	149,19	152,41	150,00
22/11/2022	18.188.363	-8,15%	164,32	147,1061	156,18	151,77
21/11/2022	7.693.995	2,53%	164,32	159,36	166,1301	167,50
18/11/2022	4.278.384	-0,21%	164,50	159,67	165,76	163,36
17/11/2022	6.146.144	-1,56%	165,43	161,24	165,43	163,70
16/11/2022	6.201.799	-1,50%	167,76	162,26	167,90	166,30
15/11/2022	3.953.471	2,61%	167,76	166,51	170,36	168,79
14/11/2022	1.119.505	-0,67%	165,94	164,405	169,43	164,50
11/11/2022	963.255	1,53%	164,06	161,07	166,43	165,61
10/11/2022	1.378.747	5,32%	160,13	157,38	163,67	163,12
09/11/2022	968.870	-3,82%	161,67	154,03	161,29	154,935
08/11/2022	708.482	0,66%	161,67	159,56	164,12	161,09
07/11/2022	988.784	2,35%	156,67	156,67	161,5406	160,07
04/11/2022	534.673	0,22%	156,53	154,65	157,82	156,35
03/11/2022	808.509	1,83%	152,70	152,00	157,50	156,00
02/11/2022	1.523.361	-3,11%	158,40	153,095	158,40	153,20
01/11/2022	752.768	-0,24%	155,91	157,20	159,94	158,12
31/10/2022	902.986	-0,03%	155,91	157,1175	159,2275	158,50
28/10/2022	774.329	1,46%	155,91	155,45	159,42	158,49
27/10/2022	1.582.950	1,64%	154,08	153,875	157,29	156,21
26/10/2022	1.190.924	-0,14%	154,83	153,39	156,5338	153,69
25/10/2022	1.556.945	3,29%	149,57	149,03	155,095	153,90
24/10/2022	1.827.989	3,75%	144,75	144,44	149,985	149,00
21/10/2022	906.215	3,32%	139,12	138,37	143,66	143,65
20/10/2022	856.982	-0,64%	140,90	137,005	140,93	139,08
19/10/2022	642.057	0,14%	139,66	139,06	141,59	139,97
18/10/2022	738.310	1,86%	139,43	138,18	141,18	139,715
17/10/2022	1.559.588	0,80%	137,98	136,78	138,59	137,17
14/10/2022	945.584	-3,16%	140,73	135,70	141,65	136,08
13/10/2022	1.141.401	1,31%	142,06	135,41	142,66	140,52
12/10/2022	1.085.442	-2,10%	142,06	138,65	143,355	138,71
11/10/2022	689.153	0,16%	141,6278	141,21	144,18	141,69
10/10/2022	494.732	-0,35%	140,50	139,52	142,31	141,46
07/10/2022	1.490.253	-0,23%	140,05	139,98	142,87	141,80
06/10/2022	670.325	-0,43%	142,50	141,42	144,52	142,14
05/10/2022	731.411	0,43%	141,625	140,35	143,4625	142,76
04/10/2022	1.357.734	0,35%	142,88	140,70	143,895	142,15
03/10/2022	1.510.715	4,08%	137,09	136,38	142,5275	141,649
30/09/2022	1.208.850	-0,54%	137,07	134,335	137,80	136,10
29/09/2022	1.325.297	-0,79%	136,21	134,68	137,04	136,88
28/09/2022	826.824	1,42%	139,30	135,75	138,89	137,97
27/09/2022	1.571.400	-1,58%	139,30	135,66	140,35	136,04
26/09/2022	2.265.750	-2,17%	138,34	138,18	143,37	138,23
23/09/2022	1.488.149	1,41%	138,34	138,34	141,99	141,29
22/09/2022	1.102.556	-1,79%	141,95	138,43	142,08	139,33
21/09/2022	1.426.998	-0,53%	143,39	141,315	145,18	141,87
20/09/2022	1.577.362	-0,20%	142,30	140,6531	143,415	142,62
19/09/2022	1.608.427	0,70%	141,68	141,25	144,72	142,91
16/09/2022	1.775.246	2,89%	138,03	137,72	142,30	141,92
15/09/2022	1.280.129	-0,05%	138,32	136,52	139,87	137,94
14/09/2022	2.558.033	-0,35%	138,93	136,70	139,44	138,01
13/09/2022	1.438.227	-4,97%	142,44	137,77	144,095	138,50
12/09/2022	1.098.975	0,90%	142,84	144,34	146,1517	145,75
09/09/2022	1.077.787	2,78%	142,84	142,01	144,86	145,50
08/09/2022	1.167.878	-0,75%	142,27	140,645	144,165	142,05
07/09/2022	1.446.430	3,48%	138,46	138,46	144,00	143,12
06/09/2022	1.803.329	1,27%	138,06	135,35	138,70	138,31
05/09/2022	1.614.735	-0,58%	137,38	135,10	138,35	136,58
02/09/2022	1.614.735	-0,58%	137,38	135,10	138,35	136,58
01/09/2022	1.485.219	1,25%	134,86	134,33	137,845	137,38
31/08/2022	1.557.339	-1,67%	137,14	135,415	137,8075	135,68
30/08/2022	1.799.495	0,42%	137,20	135,13	139,715	137,98
29/08/2022	2.446.249	-0,94%	136,06	134,735	141,05	137,40
26/08/2022	4.790.025	-6,79%	149,21	137,85	149,48	138,90
25/08/2022	7.629.563	-10,08%	147,92	144,31	153,1516	149,25
24/08/2022	1.494.747	-0,09%	166,62	163,775	166,96	165,96
23/08/2022	1.431.505	-0,78%	167,00	165,3301	168,669	166,11
22/08/2022	1.163.932	-0,16%	168,13	166,79	168,445	167,42
19/08/2022	796.368	-0,22%	168,13	166,365	168,74	167,68
18/08/2022	673.508	-0,08%	168,13	166,15	168,8999	168,05
17/08/2022	908.992	-0,02%	167,15	166,20	169,79	168,18
16/08/2022	1.036.181	1,46%	167,66	166,35	169,1565	168,35
15/08/2022	1.006.821	-0,50%	165,34	163,57	167,43	165,93
12/08/2022	543.153	0,84%	165,23	164,02	166,79	166,76
11/08/2022	973.847	-0,36%	170,14	164,52	168,72	165,37