Canada markets closed

Dollar General Corporation (DGCO34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
27.98+0.16 (+0.58%)
At close: 05:05PM BRT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202427.2627.9827.2627.9827.983,048
Jun 13, 202427.9027.9027.6527.8227.82560
Jun 12, 202428.4028.4027.9028.0028.00159
Jun 11, 202428.4028.4128.4028.4128.4111
Jun 10, 202428.3028.4028.3028.4028.4030
Jun 07, 202428.3428.3828.0028.0028.001,107
Jun 06, 202428.4928.7228.3428.3428.342,305
Jun 05, 202430.0930.0929.1529.8729.87489
Jun 04, 202430.4030.4030.0230.0230.025
Jun 03, 202429.2330.4029.2330.4030.40299
May 31, 202428.5529.2828.0029.1629.16335
May 29, 202430.3930.3930.1830.1830.1821
May 28, 202431.1631.1630.6030.6030.602,698
May 27, 202431.2031.2030.8130.8130.81622
May 24, 202431.3031.3031.3031.3031.301
May 23, 202430.2930.2930.0030.0030.006
May 22, 202430.1930.4230.1930.4230.42765
May 21, 202428.5630.7228.5630.4830.4845
May 20, 202429.8229.9429.1529.1529.155,203
May 17, 202431.1131.1130.1530.1530.1514
May 16, 202430.4531.4230.4531.4231.4282
May 15, 202430.4430.4430.2130.2130.21114
May 14, 202429.8029.8529.8029.8529.857
May 13, 202430.4830.4829.7329.7329.737
May 10, 202430.1830.1830.1830.1830.1817
May 09, 202429.3630.0029.3630.0030.00304
May 08, 202429.4029.4029.3629.3629.363
May 07, 202429.3429.6429.3429.4629.46197
May 06, 202429.4029.4028.5128.6228.62860
May 03, 202429.0029.2428.7729.2429.2482,455
May 02, 202430.2130.2129.1329.2529.2583
Apr 30, 202430.0930.2130.0930.2130.21409
Apr 29, 202429.8330.0629.7430.0630.06110
Apr 26, 202430.8530.8530.8530.8530.851
Apr 25, 202430.6630.7830.6330.7830.7821
Apr 24, 202430.2430.8430.2430.8130.8132
Apr 23, 202430.4530.5430.4530.5430.5480
Apr 22, 202431.1031.1030.9131.0631.0624
Apr 19, 202431.8031.8031.3531.3531.3552
Apr 18, 202431.7132.0231.6531.8031.80202
Apr 17, 202431.4431.6831.4431.6831.6865
Apr 16, 202431.3631.8631.3531.8631.861,439
Apr 15, 202432.3732.4031.4031.4031.40186
Apr 12, 202432.0632.9131.4731.4731.471,022
Apr 11, 202432.6232.7632.5032.5032.50319
Apr 10, 202432.1132.5832.1132.5832.58267
Apr 09, 202432.2232.2232.0432.0432.04389
Apr 08, 202432.9633.0332.7332.7332.731,026
Apr 08, 20240.088771 Dividend
Apr 05, 202433.4934.0233.4933.7733.68958
Apr 04, 202433.4933.9933.4933.4933.40176
Apr 03, 202432.4333.5032.4333.5033.41857
Apr 02, 202432.5832.5832.1632.4332.34565
Apr 01, 202432.5833.3232.5833.3233.232,844
Mar 28, 202432.1032.6432.1032.5532.46335
Mar 27, 202431.5031.8031.4731.8031.72208
Mar 26, 202431.2531.6231.2031.5031.4299
Mar 25, 202431.3131.4431.1131.2531.171,372
Mar 22, 202432.0032.0731.4731.5331.45142
Mar 21, 202432.0732.8531.9832.0031.92665
Mar 20, 202432.3432.5432.2832.4632.37957
Mar 19, 202432.5832.7332.0132.1332.052,833
Mar 18, 202430.9132.7330.9132.6732.583,005
Mar 15, 202431.4731.7730.9631.6231.548,787
Mar 14, 202432.8934.4730.8730.8730.791,577
Mar 13, 202432.5232.7331.9132.0431.9652,115
Mar 12, 202433.3833.4433.1233.1533.06215
Mar 11, 202432.4533.1532.4533.1533.06366
Mar 08, 202432.9432.9432.5732.5732.48360
Mar 07, 202431.8932.6031.8932.6032.511,335
Mar 06, 202431.2531.9931.2531.8931.819,345
Mar 05, 202430.9931.8930.9931.8931.8113,906
Mar 04, 202431.0831.0830.4430.5430.46242
Mar 01, 202430.3231.0529.2831.0530.9731,804
Feb 29, 202430.0630.3229.8530.3230.2498
Feb 28, 202429.7129.7129.6929.7029.6234
Feb 27, 202428.7529.7928.7529.7029.62239
Feb 26, 202429.3029.3128.7528.7528.67175
Feb 23, 202429.3229.6429.3129.3129.23181
Feb 22, 202429.2529.3728.8329.3229.2484
Feb 21, 202429.2829.3729.0329.1029.02630
Feb 20, 202429.3529.8829.2529.2729.192,207
Feb 19, 202429.3529.5329.3529.3529.27145
Feb 16, 202428.4529.8328.4529.3029.2217,191
Feb 15, 202427.2428.1027.2427.9827.913,422
Feb 14, 202427.2727.3627.1527.2127.14108
Feb 09, 202428.4428.4427.8727.9627.89107
Feb 08, 202428.2428.3828.2328.2328.16161
Feb 07, 202428.0228.3227.8928.0227.958,265
Feb 06, 202427.8427.9027.6227.7227.65236
Feb 05, 202428.3228.4127.8727.9027.83321
Feb 02, 202427.7528.2027.7528.2028.132,035
Feb 01, 202427.4528.1427.2427.8127.742,231
Jan 31, 202427.2827.5027.2827.3027.2336
Jan 30, 202427.6227.7226.8027.0927.02540
Jan 29, 202427.2827.5727.2427.5027.434,495
Jan 26, 202427.3027.4027.2827.2827.21279
Jan 25, 202427.5427.5426.4427.3627.29548
Jan 24, 202427.5727.7826.7827.0026.9311,600
Jan 23, 202427.4927.9527.4927.8427.7775
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...