Dollar General Corporation (BVMF:DGCO34)
Brazil · Delayed Price · Currency is BRL 27.66
+3.07 (12.48%)
At close: Dec 4, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.94 | 27.66 | 24.94 | 27.66 | 27.66 | 12.48% | 3,222 |
| Dec 3, 2025 | 24.54 | 24.76 | 24.54 | 24.59 | 24.59 | 1.19% | 32 |
| Dec 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.14% | 1 |
| Dec 1, 2025 | 24.33 | 24.58 | 24.33 | 24.58 | 24.58 | 0.66% | 81 |
| Nov 28, 2025 | 23.96 | 24.42 | 23.96 | 24.42 | 24.42 | -0.41% | 65 |
| Nov 27, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.62% | 12 |
| Nov 26, 2025 | 23.49 | 24.13 | 23.49 | 24.13 | 24.13 | 1.69% | 40 |
| Nov 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.95% | 4 |
| Nov 24, 2025 | 23.13 | 23.13 | 23.05 | 23.05 | 23.05 | -0.35% | 1,604 |
| Nov 21, 2025 | 22.73 | 23.14 | 22.73 | 23.13 | 23.13 | 2.80% | 106 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.51% | 1 |
| Nov 18, 2025 | 23.08 | 23.15 | 23.08 | 23.08 | 23.08 | -1.07% | 38 |
| Nov 17, 2025 | 23.20 | 23.33 | 23.13 | 23.33 | 23.33 | 1.57% | 241 |
| Nov 14, 2025 | 22.93 | 22.97 | 22.93 | 22.97 | 22.97 | 0.09% | 47 |
| Nov 13, 2025 | 23.34 | 23.34 | 22.95 | 22.95 | 22.95 | -0.65% | 257 |
| Nov 12, 2025 | 23.12 | 23.16 | 22.92 | 23.10 | 23.10 | 1.32% | 234 |
| Nov 11, 2025 | 22.26 | 22.84 | 22.26 | 22.80 | 22.80 | 4.54% | 1,690 |
| Nov 10, 2025 | 21.93 | 21.93 | 21.55 | 21.81 | 21.81 | -0.32% | 58 |
| Nov 7, 2025 | 21.50 | 21.88 | 21.50 | 21.88 | 21.88 | 1.77% | 7 |
| Nov 6, 2025 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | -4.36% | 83 |
| Nov 5, 2025 | 22.30 | 22.48 | 22.30 | 22.48 | 22.48 | 0.90% | 11 |
| Nov 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.64% | 100 |
| Nov 3, 2025 | 21.68 | 22.09 | 21.68 | 21.92 | 21.92 | -0.41% | 293 |
| Oct 31, 2025 | 21.98 | 22.01 | 21.85 | 22.01 | 22.01 | -0.99% | 2,505 |
| Oct 30, 2025 | 22.54 | 22.54 | 22.23 | 22.23 | 22.23 | -0.58% | 8 |
| Oct 29, 2025 | 22.45 | 22.46 | 22.36 | 22.36 | 22.36 | -2.78% | 28,056 |
| Oct 28, 2025 | 22.78 | 23.00 | 22.77 | 23.00 | 23.00 | 0.74% | 600 |
| Oct 27, 2025 | 22.46 | 22.83 | 22.46 | 22.83 | 22.83 | -0.39% | 2 |
| Oct 24, 2025 | 23.10 | 23.10 | 22.85 | 22.92 | 22.92 | -0.78% | 302 |
| Oct 23, 2025 | 23.31 | 23.31 | 23.10 | 23.10 | 23.10 | -0.90% | 105 |
| Oct 22, 2025 | 24.08 | 24.08 | 23.31 | 23.31 | 23.31 | -2.22% | 3 |
| Oct 21, 2025 | 23.90 | 23.90 | 23.84 | 23.84 | 23.84 | -0.25% | 267 |
| Oct 20, 2025 | 23.16 | 23.90 | 23.16 | 23.90 | 23.90 | 1.10% | 13 |
| Oct 16, 2025 | 24.21 | 24.21 | 23.59 | 23.64 | 23.64 | -2.35% | 466 |
| Oct 15, 2025 | 23.85 | 24.21 | 23.85 | 24.21 | 24.21 | 3.07% | 6 |
| Oct 14, 2025 | 23.38 | 23.78 | 23.36 | 23.49 | 23.49 | 2.22% | 293 |
| Oct 13, 2025 | 22.47 | 23.18 | 22.46 | 22.98 | 22.98 | 1.10% | 257 |
| Oct 10, 2025 | 22.61 | 23.02 | 22.61 | 22.73 | 22.73 | 3.88% | 169 |
| Oct 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% | 7 |
| Oct 8, 2025 | 21.46 | 21.77 | 21.46 | 21.77 | 21.77 | 0.18% | 253 |
| Oct 7, 2025 | 21.69 | 21.73 | 21.60 | 21.73 | 21.73 | -0.78% | 93 |
| Oct 6, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.95% | 58 |
| Oct 3, 2025 | 22.69 | 22.69 | 22.11 | 22.11 | 22.02 | -2.56% | 62 |
| Oct 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.60 | 2.48% | 6 |
| Oct 1, 2025 | 22.14 | 22.16 | 22.08 | 22.14 | 22.05 | -2.21% | 363 |
| Sep 29, 2025 | 22.88 | 22.88 | 22.59 | 22.64 | 22.55 | -2.08% | 28 |
| Sep 25, 2025 | 23.44 | 23.44 | 23.12 | 23.12 | 23.03 | 3.77% | 53 |
| Sep 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.19 | -2.02% | 1 |
| Sep 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.65 | 0.53% | 4 |
| Sep 22, 2025 | 22.91 | 22.91 | 22.56 | 22.62 | 22.53 | -0.26% | 431 |