Domino's Pizza, Inc. (BVMF:D2PZ34)
Brazil · Delayed Price · Currency is BRL 45.81
+0.75 (1.66%)
At close: Dec 3, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 45.80 | 45.81 | 45.80 | 45.81 | 45.81 | 1.66% | 2 |
| Dec 2, 2025 | 44.86 | 45.54 | 44.86 | 45.06 | 45.06 | -1.05% | 48 |
| Dec 1, 2025 | 45.93 | 45.93 | 45.54 | 45.54 | 45.54 | 1.81% | 28 |
| Nov 28, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.09% | 5 |
| Nov 26, 2025 | 44.83 | 44.93 | 44.77 | 44.77 | 44.77 | 0.65% | 55 |
| Nov 25, 2025 | 43.44 | 44.53 | 43.44 | 44.48 | 44.48 | 0.27% | 16 |
| Nov 21, 2025 | 43.17 | 44.36 | 43.17 | 44.36 | 44.36 | 2.76% | 12 |
| Nov 19, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -0.07% | 1 |
| Nov 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.18% | 2 |
| Nov 13, 2025 | 43.09 | 43.28 | 43.09 | 43.28 | 43.28 | 1.38% | 4 |
| Nov 12, 2025 | 42.93 | 43.41 | 42.69 | 42.69 | 42.69 | -0.74% | 11 |
| Nov 11, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.84% | 1 |
| Nov 10, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -1.75% | 1 |
| Nov 7, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.98% | 100 |
| Nov 6, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -1.13% | 4 |
| Nov 3, 2025 | 42.24 | 43.48 | 42.24 | 43.48 | 43.48 | 1.21% | 221 |
| Oct 31, 2025 | 45.60 | 45.60 | 42.96 | 42.96 | 42.96 | -1.29% | 4 |
| Oct 30, 2025 | 43.74 | 43.74 | 43.52 | 43.52 | 43.52 | -0.18% | 2 |
| Oct 29, 2025 | 44.22 | 44.22 | 43.60 | 43.60 | 43.60 | -1.29% | 28 |
| Oct 27, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -1.38% | 2 |
| Oct 24, 2025 | 45.45 | 45.60 | 44.79 | 44.79 | 44.79 | -1.39% | 31 |
| Oct 23, 2025 | 45.51 | 45.75 | 45.42 | 45.42 | 45.42 | -1.05% | 2,286 |
| Oct 22, 2025 | 45.05 | 45.90 | 45.05 | 45.90 | 45.90 | 1.10% | 29 |
| Oct 21, 2025 | 45.73 | 45.74 | 45.20 | 45.40 | 45.40 | -0.11% | 21 |
| Oct 20, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.87% | 1 |
| Oct 17, 2025 | 45.90 | 45.90 | 45.06 | 45.06 | 45.06 | -1.29% | 2 |
| Oct 15, 2025 | 46.01 | 46.01 | 45.27 | 45.65 | 45.65 | -0.44% | 10 |
| Oct 14, 2025 | 46.39 | 47.00 | 45.80 | 45.85 | 45.85 | 3.15% | 207 |
| Oct 13, 2025 | 44.58 | 44.58 | 44.45 | 44.45 | 44.45 | -0.25% | 29 |
| Oct 10, 2025 | 44.47 | 44.56 | 44.47 | 44.56 | 44.56 | 1.16% | 51 |
| Oct 9, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - | 3 |
| Oct 8, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -2.78% | 1 |
| Oct 6, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.64% | 1 |
| Oct 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.11% | 1 |
| Oct 1, 2025 | 46.10 | 46.10 | 45.55 | 45.55 | 45.55 | -1.73% | 3 |
| Sep 29, 2025 | 46.00 | 46.35 | 46.00 | 46.35 | 46.35 | -1.38% | 181 |
| Sep 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.75% | 1 |
| Sep 24, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | 1.23% | 51 |
| Sep 23, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.78% | 2 |
| Sep 18, 2025 | 46.20 | 46.20 | 45.56 | 45.56 | 45.56 | -2.86% | 51 |
| Sep 17, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.42% | 1 |
| Sep 16, 2025 | 46.95 | 47.10 | 46.95 | 47.10 | 47.10 | -1.77% | 4 |
| Sep 15, 2025 | 48.40 | 48.40 | 47.95 | 47.95 | 47.95 | -3.15% | 30 |
| Sep 11, 2025 | 48.26 | 49.51 | 48.26 | 49.51 | 49.38 | -0.90% | 23 |
| Sep 8, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.83 | -2.23% | 30 |
| Sep 3, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.97 | 5.47% | 2 |
| Aug 28, 2025 | 48.95 | 48.95 | 48.45 | 48.45 | 48.33 | -0.72% | 5 |
| Aug 26, 2025 | 48.40 | 48.85 | 48.25 | 48.80 | 48.68 | -1.91% | 106 |
| Aug 25, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.62 | 1.32% | 1,000 |
| Aug 20, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.98 | -0.30% | 1 |