Domino's Pizza, Inc. (BVMF:D2PZ34)
Brazil · Delayed Price · Currency is BRL 40.46
+0.41 (1.02%)
Last updated: Mar 19, 2026, 3:30 PM GMT-3
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.02% | 25 |
| Mar 18, 2026 | 41.30 | 41.30 | 40.05 | 40.05 | 40.05 | -3.07% | 45 |
| Mar 17, 2026 | 46.82 | 46.82 | 40.93 | 41.32 | 41.32 | 0.12% | 109 |
| Mar 10, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.13 | -1.95% | 15 |
| Mar 9, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 41.95 | -0.80% | 2 |
| Mar 6, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.29 | -0.24% | 30 |
| Mar 5, 2026 | 43.07 | 43.07 | 42.53 | 42.53 | 42.39 | -0.16% | 54 |
| Mar 4, 2026 | 42.91 | 42.91 | 42.59 | 42.60 | 42.46 | 0.09% | 36 |
| Mar 3, 2026 | 42.35 | 42.63 | 42.35 | 42.56 | 42.42 | 1.82% | 1,410 |
| Mar 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.66 | 0.29% | 3 |
| Feb 26, 2026 | 41.79 | 41.84 | 41.68 | 41.68 | 41.54 | 0.65% | 6,000 |
| Feb 25, 2026 | 42.79 | 42.79 | 41.40 | 41.41 | 41.27 | -2.36% | 35 |
| Feb 24, 2026 | 42.43 | 42.51 | 42.41 | 42.41 | 42.27 | 3.95% | 12 |
| Feb 23, 2026 | 41.85 | 42.39 | 40.80 | 40.80 | 40.66 | 0.87% | 2,073 |
| Feb 19, 2026 | 40.33 | 40.45 | 40.33 | 40.45 | 40.31 | 1.30% | 14 |
| Feb 18, 2026 | 40.20 | 40.20 | 39.93 | 39.93 | 39.80 | 0.60% | 8 |
| Feb 13, 2026 | 39.85 | 39.85 | 39.69 | 39.69 | 39.56 | -0.38% | 3 |
| Feb 12, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.71 | 0.08% | 15 |
| Feb 11, 2026 | 40.49 | 40.49 | 39.81 | 39.81 | 39.68 | -1.68% | 6 |
| Feb 10, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.35 | -0.39% | 1 |
| Feb 9, 2026 | 40.80 | 40.80 | 40.61 | 40.65 | 40.51 | -1.50% | 86 |
| Feb 6, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.13 | -0.02% | 1 |
| Feb 5, 2026 | 42.58 | 42.58 | 41.28 | 41.28 | 41.14 | -2.18% | 47 |
| Feb 4, 2026 | 42.42 | 42.42 | 42.20 | 42.20 | 42.06 | -0.78% | 22 |
| Feb 3, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.39 | 1.55% | 16 |
| Jan 29, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.74 | -2.85% | 2 |
| Jan 28, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | 42.96 | -0.96% | 1 |
| Jan 26, 2026 | 43.52 | 44.00 | 43.52 | 43.53 | 43.38 | 0.02% | 19 |
| Jan 23, 2026 | 41.68 | 43.52 | 41.68 | 43.52 | 43.37 | 2.30% | 6 |
| Jan 21, 2026 | 41.79 | 42.54 | 41.79 | 42.54 | 42.40 | 1.67% | 4 |
| Jan 20, 2026 | 42.24 | 42.24 | 41.84 | 41.84 | 41.70 | -3.26% | 3 |
| Jan 19, 2026 | 49.00 | 49.00 | 43.15 | 43.25 | 43.10 | -1.03% | 12 |
| Jan 16, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.55 | -1.91% | 2 |
| Jan 13, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.40 | -0.34% | 25 |
| Jan 12, 2026 | 44.12 | 44.70 | 43.62 | 44.70 | 44.55 | 1.31% | 157 |
| Jan 8, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 43.97 | 0.09% | 1 |
| Jan 6, 2026 | 44.20 | 44.20 | 44.08 | 44.08 | 43.93 | -0.27% | 16 |
| Jan 5, 2026 | 44.24 | 44.24 | 44.19 | 44.20 | 44.05 | -4.47% | 2,056 |
| Jan 2, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.11 | -1.01% | 1 |
| Dec 30, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.58 | -1.89% | 50 |
| Dec 29, 2025 | 47.54 | 47.64 | 47.54 | 47.64 | 47.48 | 0.93% | 4 |
| Dec 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | -0.08% | 4 |
| Dec 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.08 | -1.58% | 1 |
| Dec 22, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 47.84 | 0.21% | 17 |
| Dec 19, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.74 | -1.20% | 1 |
| Dec 18, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.32 | - | 3 |
| Dec 17, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.32 | 2.67% | 1 |
| Dec 16, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.06 | 0.92% | 30 |
| Dec 15, 2025 | 42.02 | 46.79 | 42.02 | 46.79 | 46.63 | 1.72% | 19 |
| Dec 12, 2025 | 42.24 | 46.00 | 42.24 | 46.00 | 45.85 | 0.41% | 18 |