Dollar General Corporation (BVMF:DGCO34)
Brazil · Delayed Price · Currency is BRL 23.10
+0.30 (1.32%)
At close: Nov 11, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 23.61 | 23.61 | 22.45 | 22.68 | 22.59 | -3.08% | 284 |
| Sep 18, 2025 | 23.16 | 23.49 | 23.16 | 23.40 | 23.31 | 1.04% | 271 |
| Sep 17, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.07 | 1.31% | 490 |
| Sep 16, 2025 | 23.01 | 23.08 | 22.84 | 22.86 | 22.77 | -0.91% | 551 |
| Sep 15, 2025 | 23.24 | 23.24 | 23.07 | 23.07 | 22.98 | -0.60% | 2,096 |
| Sep 12, 2025 | 23.27 | 23.27 | 23.21 | 23.21 | 23.12 | -2.40% | 225 |
| Sep 11, 2025 | 24.16 | 24.16 | 23.78 | 23.78 | 23.68 | -0.59% | 312 |
| Sep 10, 2025 | 23.60 | 23.92 | 23.60 | 23.92 | 23.82 | 0.84% | 277 |
| Sep 9, 2025 | 24.09 | 24.09 | 23.64 | 23.72 | 23.62 | -2.71% | 401 |
| Sep 8, 2025 | 24.80 | 24.80 | 24.34 | 24.38 | 24.28 | -0.20% | 1,181 |
| Sep 5, 2025 | 24.52 | 24.57 | 24.43 | 24.43 | 24.33 | -1.17% | 650 |
| Sep 4, 2025 | 25.35 | 25.35 | 24.72 | 24.72 | 24.62 | -1.47% | 542 |
| Sep 3, 2025 | 24.62 | 25.09 | 24.50 | 25.09 | 24.99 | -0.40% | 661 |
| Sep 2, 2025 | 24.99 | 25.19 | 24.94 | 25.19 | 25.09 | 1.25% | 1,965 |
| Sep 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 1.06% | 90 |