Domino's Pizza, Inc. (BVMF:D2PZ34)
Brazil · Delayed Price · Currency is BRL 41.68
+0.27 (0.65%)
At close: Feb 26, 2026
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 41.79 | 41.84 | 41.68 | 41.68 | 41.68 | 0.65% | 6,000 |
| Feb 25, 2026 | 42.79 | 42.79 | 41.40 | 41.41 | 41.41 | -2.36% | 35 |
| Feb 24, 2026 | 42.43 | 42.51 | 42.41 | 42.41 | 42.41 | 3.95% | 12 |
| Feb 23, 2026 | 41.85 | 42.39 | 40.80 | 40.80 | 40.80 | 0.87% | 2,073 |
| Feb 19, 2026 | 40.33 | 40.45 | 40.33 | 40.45 | 40.45 | 1.30% | 14 |
| Feb 18, 2026 | 40.20 | 40.20 | 39.93 | 39.93 | 39.93 | 0.60% | 8 |
| Feb 13, 2026 | 39.85 | 39.85 | 39.69 | 39.69 | 39.69 | -0.38% | 3 |
| Feb 12, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.08% | 15 |
| Feb 11, 2026 | 40.49 | 40.49 | 39.81 | 39.81 | 39.81 | -1.68% | 6 |
| Feb 10, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.39% | 1 |
| Feb 9, 2026 | 40.80 | 40.80 | 40.61 | 40.65 | 40.65 | -1.50% | 86 |
| Feb 6, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.02% | 1 |
| Feb 5, 2026 | 42.58 | 42.58 | 41.28 | 41.28 | 41.28 | -2.18% | 47 |
| Feb 4, 2026 | 42.42 | 42.42 | 42.20 | 42.20 | 42.20 | -0.78% | 22 |
| Feb 3, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 1.55% | 16 |
| Jan 29, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -2.85% | 2 |
| Jan 28, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -0.96% | 1 |
| Jan 26, 2026 | 43.52 | 44.00 | 43.52 | 43.53 | 43.53 | 0.02% | 19 |
| Jan 23, 2026 | 41.68 | 43.52 | 41.68 | 43.52 | 43.52 | 2.30% | 6 |
| Jan 21, 2026 | 41.79 | 42.54 | 41.79 | 42.54 | 42.54 | 1.67% | 4 |
| Jan 20, 2026 | 42.24 | 42.24 | 41.84 | 41.84 | 41.84 | -3.26% | 3 |
| Jan 19, 2026 | 49.00 | 49.00 | 43.15 | 43.25 | 43.25 | -1.03% | 12 |
| Jan 16, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.91% | 2 |
| Jan 13, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.34% | 25 |
| Jan 12, 2026 | 44.12 | 44.70 | 43.62 | 44.70 | 44.70 | 1.31% | 157 |
| Jan 8, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.09% | 1 |
| Jan 6, 2026 | 44.20 | 44.20 | 44.08 | 44.08 | 44.08 | -0.27% | 16 |
| Jan 5, 2026 | 44.24 | 44.24 | 44.19 | 44.20 | 44.20 | -4.47% | 2,056 |
| Jan 2, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.01% | 1 |
| Dec 30, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -1.89% | 50 |
| Dec 29, 2025 | 47.54 | 47.64 | 47.54 | 47.64 | 47.64 | 0.93% | 4 |
| Dec 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.08% | 4 |
| Dec 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.58% | 1 |
| Dec 22, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.21% | 17 |
| Dec 19, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.20% | 1 |
| Dec 18, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - | 3 |
| Dec 17, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 2.67% | 1 |
| Dec 16, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.92% | 30 |
| Dec 15, 2025 | 42.02 | 46.79 | 42.02 | 46.79 | 46.79 | 1.72% | 19 |
| Dec 12, 2025 | 42.24 | 46.00 | 42.24 | 46.00 | 46.00 | 0.41% | 18 |
| Dec 10, 2025 | 46.23 | 46.23 | 45.81 | 45.81 | 45.68 | -0.91% | 44 |
| Dec 9, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.10 | 3.19% | 1 |
| Dec 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | -2.10% | 2 |
| Dec 5, 2025 | 45.81 | 45.81 | 45.76 | 45.76 | 45.63 | -0.11% | 51 |
| Dec 3, 2025 | 45.80 | 45.81 | 45.80 | 45.81 | 45.68 | 1.66% | 2 |
| Dec 2, 2025 | 44.86 | 45.54 | 44.86 | 45.06 | 44.93 | -1.05% | 48 |
| Dec 1, 2025 | 45.93 | 45.93 | 45.54 | 45.54 | 45.41 | 1.81% | 28 |
| Nov 28, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.60 | -0.09% | 5 |
| Nov 26, 2025 | 44.83 | 44.93 | 44.77 | 44.77 | 44.64 | 0.65% | 55 |
| Nov 25, 2025 | 43.44 | 44.53 | 43.44 | 44.48 | 44.36 | 0.27% | 16 |