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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	27.26	27.98	27.26	27.98	27.98	3,048
Jun 13, 2024	27.90	27.90	27.65	27.82	27.82	560
Jun 12, 2024	28.40	28.40	27.90	28.00	28.00	159
Jun 11, 2024	28.40	28.41	28.40	28.41	28.41	11
Jun 10, 2024	28.30	28.40	28.30	28.40	28.40	30
Jun 07, 2024	28.34	28.38	28.00	28.00	28.00	1,107
Jun 06, 2024	28.49	28.72	28.34	28.34	28.34	2,305
Jun 05, 2024	30.09	30.09	29.15	29.87	29.87	489
Jun 04, 2024	30.40	30.40	30.02	30.02	30.02	5
Jun 03, 2024	29.23	30.40	29.23	30.40	30.40	299
May 31, 2024	28.55	29.28	28.00	29.16	29.16	335
May 29, 2024	30.39	30.39	30.18	30.18	30.18	21
May 28, 2024	31.16	31.16	30.60	30.60	30.60	2,698
May 27, 2024	31.20	31.20	30.81	30.81	30.81	622
May 24, 2024	31.30	31.30	31.30	31.30	31.30	1
May 23, 2024	30.29	30.29	30.00	30.00	30.00	6
May 22, 2024	30.19	30.42	30.19	30.42	30.42	765
May 21, 2024	28.56	30.72	28.56	30.48	30.48	45
May 20, 2024	29.82	29.94	29.15	29.15	29.15	5,203
May 17, 2024	31.11	31.11	30.15	30.15	30.15	14
May 16, 2024	30.45	31.42	30.45	31.42	31.42	82
May 15, 2024	30.44	30.44	30.21	30.21	30.21	114
May 14, 2024	29.80	29.85	29.80	29.85	29.85	7
May 13, 2024	30.48	30.48	29.73	29.73	29.73	7
May 10, 2024	30.18	30.18	30.18	30.18	30.18	17
May 09, 2024	29.36	30.00	29.36	30.00	30.00	304
May 08, 2024	29.40	29.40	29.36	29.36	29.36	3
May 07, 2024	29.34	29.64	29.34	29.46	29.46	197
May 06, 2024	29.40	29.40	28.51	28.62	28.62	860
May 03, 2024	29.00	29.24	28.77	29.24	29.24	82,455
May 02, 2024	30.21	30.21	29.13	29.25	29.25	83
Apr 30, 2024	30.09	30.21	30.09	30.21	30.21	409
Apr 29, 2024	29.83	30.06	29.74	30.06	30.06	110
Apr 26, 2024	30.85	30.85	30.85	30.85	30.85	1
Apr 25, 2024	30.66	30.78	30.63	30.78	30.78	21
Apr 24, 2024	30.24	30.84	30.24	30.81	30.81	32
Apr 23, 2024	30.45	30.54	30.45	30.54	30.54	80
Apr 22, 2024	31.10	31.10	30.91	31.06	31.06	24
Apr 19, 2024	31.80	31.80	31.35	31.35	31.35	52
Apr 18, 2024	31.71	32.02	31.65	31.80	31.80	202
Apr 17, 2024	31.44	31.68	31.44	31.68	31.68	65
Apr 16, 2024	31.36	31.86	31.35	31.86	31.86	1,439
Apr 15, 2024	32.37	32.40	31.40	31.40	31.40	186
Apr 12, 2024	32.06	32.91	31.47	31.47	31.47	1,022
Apr 11, 2024	32.62	32.76	32.50	32.50	32.50	319
Apr 10, 2024	32.11	32.58	32.11	32.58	32.58	267
Apr 09, 2024	32.22	32.22	32.04	32.04	32.04	389
Apr 08, 2024	32.96	33.03	32.73	32.73	32.73	1,026
Apr 08, 2024	0.088771 Dividend
Apr 05, 2024	33.49	34.02	33.49	33.77	33.68	958
Apr 04, 2024	33.49	33.99	33.49	33.49	33.40	176
Apr 03, 2024	32.43	33.50	32.43	33.50	33.41	857
Apr 02, 2024	32.58	32.58	32.16	32.43	32.34	565
Apr 01, 2024	32.58	33.32	32.58	33.32	33.23	2,844
Mar 28, 2024	32.10	32.64	32.10	32.55	32.46	335
Mar 27, 2024	31.50	31.80	31.47	31.80	31.72	208
Mar 26, 2024	31.25	31.62	31.20	31.50	31.42	99
Mar 25, 2024	31.31	31.44	31.11	31.25	31.17	1,372
Mar 22, 2024	32.00	32.07	31.47	31.53	31.45	142
Mar 21, 2024	32.07	32.85	31.98	32.00	31.92	665
Mar 20, 2024	32.34	32.54	32.28	32.46	32.37	957
Mar 19, 2024	32.58	32.73	32.01	32.13	32.05	2,833
Mar 18, 2024	30.91	32.73	30.91	32.67	32.58	3,005
Mar 15, 2024	31.47	31.77	30.96	31.62	31.54	8,787
Mar 14, 2024	32.89	34.47	30.87	30.87	30.79	1,577
Mar 13, 2024	32.52	32.73	31.91	32.04	31.96	52,115
Mar 12, 2024	33.38	33.44	33.12	33.15	33.06	215
Mar 11, 2024	32.45	33.15	32.45	33.15	33.06	366
Mar 08, 2024	32.94	32.94	32.57	32.57	32.48	360
Mar 07, 2024	31.89	32.60	31.89	32.60	32.51	1,335
Mar 06, 2024	31.25	31.99	31.25	31.89	31.81	9,345
Mar 05, 2024	30.99	31.89	30.99	31.89	31.81	13,906
Mar 04, 2024	31.08	31.08	30.44	30.54	30.46	242
Mar 01, 2024	30.32	31.05	29.28	31.05	30.97	31,804
Feb 29, 2024	30.06	30.32	29.85	30.32	30.24	98
Feb 28, 2024	29.71	29.71	29.69	29.70	29.62	34
Feb 27, 2024	28.75	29.79	28.75	29.70	29.62	239
Feb 26, 2024	29.30	29.31	28.75	28.75	28.67	175
Feb 23, 2024	29.32	29.64	29.31	29.31	29.23	181
Feb 22, 2024	29.25	29.37	28.83	29.32	29.24	84
Feb 21, 2024	29.28	29.37	29.03	29.10	29.02	630
Feb 20, 2024	29.35	29.88	29.25	29.27	29.19	2,207
Feb 19, 2024	29.35	29.53	29.35	29.35	29.27	145
Feb 16, 2024	28.45	29.83	28.45	29.30	29.22	17,191
Feb 15, 2024	27.24	28.10	27.24	27.98	27.91	3,422
Feb 14, 2024	27.27	27.36	27.15	27.21	27.14	108
Feb 09, 2024	28.44	28.44	27.87	27.96	27.89	107
Feb 08, 2024	28.24	28.38	28.23	28.23	28.16	161
Feb 07, 2024	28.02	28.32	27.89	28.02	27.95	8,265
Feb 06, 2024	27.84	27.90	27.62	27.72	27.65	236
Feb 05, 2024	28.32	28.41	27.87	27.90	27.83	321
Feb 02, 2024	27.75	28.20	27.75	28.20	28.13	2,035
Feb 01, 2024	27.45	28.14	27.24	27.81	27.74	2,231
Jan 31, 2024	27.28	27.50	27.28	27.30	27.23	36
Jan 30, 2024	27.62	27.72	26.80	27.09	27.02	540
Jan 29, 2024	27.28	27.57	27.24	27.50	27.43	4,495
Jan 26, 2024	27.30	27.40	27.28	27.28	27.21	279
Jan 25, 2024	27.54	27.54	26.44	27.36	27.29	548
Jan 24, 2024	27.57	27.78	26.78	27.00	26.93	11,600
Jan 23, 2024	27.49	27.95	27.49	27.84	27.77	75
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,860.31+873.02(+0.97%)

Dollar General Corporation (DGCO34.SA)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,860.31
+873.02(+0.97%)