Dollar General Corporation (DGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,04%	145,03	141,21	145,27	142,13
17/05/2024	1.290.938	-3,04%	145,03	141,21	145,27	142,13
16/05/2024	1.771.306	3,92%	140,57	144,8286	147,865	146,59
15/05/2024	1.129.913	0,54%	140,57	140,25	142,875	141,07
14/05/2024	1.006.195	1,73%	139,07	138,30	140,46	140,31
13/05/2024	801.745	-2,14%	141,76	137,58	143,66	137,93
10/05/2024	631.865	0,06%	140,94	139,85	141,315	140,95
09/05/2024	854.916	2,43%	137,08	136,52	140,88	140,86
08/05/2024	903.529	-1,70%	138,91	137,09	139,96	137,52
07/05/2024	1.200.533	2,76%	138,00	137,30	141,06	139,90
06/05/2024	1.343.948	-0,98%	136,50	134,68	138,71	136,14
03/05/2024	1.199.116	0,25%	136,50	135,965	138,68	137,49
02/05/2024	801.930	-0,31%	139,17	136,125	138,57	137,15
01/05/2024	1.383.045	-1,16%	139,17	135,43	140,00	137,58
30/04/2024	695.324	-1,40%	140,33	139,07	141,16	139,18
29/04/2024	1.276.360	-0,65%	142,29	138,975	141,4899	141,15
26/04/2024	718.822	-0,41%	142,29	141,62	144,45	142,07
25/04/2024	705.289	-0,36%	141,28	141,39	143,45	142,65
24/04/2024	532.688	0,30%	141,28	140,645	143,48	143,16
23/04/2024	692.710	-0,08%	145,00	142,21	144,35	142,73
22/04/2024	1.188.821	-1,36%	145,00	142,535	146,765	142,85
19/04/2024	706.141	-0,59%	145,92	144,47	146,765	144,82
18/04/2024	713.348	0,81%	144,76	143,40	146,23	145,655
17/04/2024	968.309	-0,35%	146,18	143,66	146,4399	144,49
16/04/2024	936.465	0,21%	149,69	143,02	145,59	144,99
15/04/2024	989.213	-2,09%	149,69	144,51	150,40	144,69
12/04/2024	1.266.867	-4,27%	153,62	147,46	153,815	147,78
11/04/2024	889.658	-0,17%	155,49	152,62	156,225	154,37
10/04/2024	945.485	0,81%	151,76	150,51	154,89	154,63
09/04/2024	1.398.772	-2,14%	156,33	151,485	156,60	153,39
08/04/2024	1.388.103	-1,40%	158,17	155,97	159,52	156,74
05/04/2024	1.531.794	0,32%	158,80	158,4537	161,99	159,55
04/04/2024	1.641.195	-0,09%	160,85	157,955	164,12	159,04
03/04/2024	1.165.793	2,98%	154,75	153,7075	159,49	159,50
02/04/2024	815.587	-1,56%	154,93	153,00	156,685	154,89
01/04/2024	673.317	0,83%	154,93	156,23	159,93	157,35
28/03/2024	773.415	1,20%	154,93	153,72	156,57	156,06
27/03/2024	924.506	2,36%	151,645	151,26	154,32	154,21
26/03/2024	724.850	-0,08%	151,48	150,155	152,475	150,66
25/03/2024	960.188	0,05%	153,87	150,20	152,47	150,78
22/03/2024	745.033	-2,31%	153,87	150,67	154,36	150,70
21/03/2024	877.178	-1,15%	154,55	154,02	158,32	154,26
20/03/2024	973.978	1,33%	154,55	154,24	157,17	156,06
19/03/2024	661.036	-1,11%	151,00	153,145	156,43	154,02
18/03/2024	1.245.759	2,50%	167,03	150,09	157,09	155,75
15/03/2024	1.811.535	1,26%	167,03	149,99	153,37	151,95
14/03/2024	5.055.726	-5,13%	155,03	147,835	168,00	150,06
13/03/2024	2.945.938	-1,89%	155,03	154,80	158,75	158,17
12/03/2024	1.467.801	1,19%	160,73	159,00	162,415	161,22
11/03/2024	1.002.390	1,28%	158,34	156,945	159,795	159,33
08/03/2024	975.398	-1,02%	157,07	156,405	158,61	157,31
07/03/2024	1.373.353	1,88%	157,07	156,4225	159,20	158,93
06/03/2024	1.319.808	0,74%	156,23	153,68	156,67	156,00
05/03/2024	1.892.272	4,32%	149,59	147,455	154,87	154,85
04/03/2024	1.035.782	-0,55%	149,59	147,455	149,77	148,44
01/03/2024	1.875.298	2,72%	144,54	143,89	150,77	149,26
29/02/2024	688.972	1,42%	143,46	143,54	146,50	145,31
28/02/2024	707.734	-0,71%	139,50	142,87	144,84	143,27
27/02/2024	1.191.388	3,97%	139,50	139,388	145,21	142,56
26/02/2024	712.112	-1,15%	139,88	137,68	140,19	138,79
23/02/2024	568.987	-0,76%	140,93	140,2775	142,455	140,40
22/02/2024	646.516	-0,18%	140,14	138,93	142,30	141,46
21/02/2024	754.206	-0,54%	142,02	141,07	142,915	141,72
20/02/2024	1.477.996	0,70%	142,96	142,08	145,36	142,49
19/02/2024	906.502	0,00%	137,70	137,38	144,70	141,50
16/02/2024	906.502	7,20%	137,70	137,38	144,70	141,50
15/02/2024	811.002	2,30%	132,18	130,3425	135,46	135,04
14/02/2024	811.144	0,18%	135,06	130,3425	132,20	132,00
13/02/2024	1.197.872	-3,21%	135,17	130,37	135,255	131,77
12/02/2024	1.427.761	0,69%	135,17	134,71	136,98	136,14
09/02/2024	919.728	-0,32%	135,17	134,16	135,915	135,21
08/02/2024	756.628	0,27%	135,17	135,08	136,95	135,65
07/02/2024	698.161	0,75%	134,72	134,69	136,39	135,32
06/02/2024	695.891	0,08%	135,12	133,25	134,82	134,31
05/02/2024	1.191.048	-1,43%	135,12	133,36	135,66	134,21
02/02/2024	890.899	0,10%	135,56	134,3625	136,60	136,16
01/02/2024	1.117.516	2,99%	132,39	131,93	137,675	136,02
31/01/2024	890.173	0,11%	132,85	131,93	133,8388	132,07
30/01/2024	1.316.555	-1,32%	133,31	129,08	132,94	131,92
29/01/2024	1.140.659	0,21%	133,31	132,075	134,09	133,73
26/01/2024	653.959	0,43%	133,84	132,50	134,30	133,45
25/01/2024	1.049.743	1,69%	133,97	128,76	133,43	132,88
24/01/2024	1.069.164	-2,50%	133,97	130,4598	134,06	130,67
23/01/2024	790.540	-0,59%	132,68	132,46	136,06	134,02
22/01/2024	1.530.806	1,97%	132,68	131,9125	135,32	134,82
19/01/2024	1.630.766	-2,77%	136,06	131,22	135,91	132,22
18/01/2024	1.077.337	-0,85%	136,82	134,56	137,00	135,99
17/01/2024	1.076.562	-0,48%	136,82	136,30	139,85	137,16
16/01/2024	1.287.971	2,36%	136,37	135,16	138,87	137,82
15/01/2024	932.250	0,58%	134,33	133,045	135,00	134,64
12/01/2024	932.250	0,58%	134,33	133,045	135,00	134,64
11/01/2024	807.412	-0,15%	134,33	132,72	135,39	133,86
10/01/2024	1.024.924	-1,92%	136,24	133,92	137,34	134,06
09/01/2024	985.092	1,84%	133,35	132,74	137,11	136,69
08/01/2024	826.995	-0,79%	133,35	132,57	135,99	134,10
05/01/2024	998.911	0,74%	133,25	133,81	137,385	135,76
04/01/2024	1.290.643	2,65%	133,25	132,27	136,52	134,76
03/01/2024	1.718.639	-6,36%	136,10	130,89	140,46	131,50
02/01/2024	1.514.476	3,30%	135,02	136,15	141,66	140,43
29/12/2023	854.500	0,30%	135,02	134,2513	136,61	135,95