Dollar General Corporation (BVMF:DGCO34)
Brazil · Delayed Price · Currency is BRL 23.87
+0.11 (0.46%)
Last updated: Apr 30, 2026, 1:18 PM GMT-3
BVMF:DGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.70 | 24.70 | 23.60 | 23.76 | 23.76 | -1.04% | 206 |
| Apr 28, 2026 | 25.02 | 25.02 | 23.85 | 24.01 | 24.01 | -18.44% | 2,183 |
| Apr 27, 2026 | 24.27 | 29.44 | 24.27 | 29.44 | 29.44 | 17.15% | 31 |
| Apr 24, 2026 | 25.15 | 25.32 | 25.11 | 25.13 | 25.13 | 0.08% | 34 |
| Apr 23, 2026 | 25.10 | 25.14 | 25.10 | 25.11 | 25.11 | -1.41% | 39 |
| Apr 22, 2026 | 25.71 | 25.71 | 25.43 | 25.47 | 25.47 | -1.96% | 94 |
| Apr 20, 2026 | 26.69 | 26.69 | 25.98 | 25.98 | 25.98 | -1.67% | 116 |
| Apr 17, 2026 | 25.19 | 26.42 | 25.19 | 26.42 | 26.42 | 4.88% | 424 |
| Apr 15, 2026 | 24.42 | 25.19 | 24.42 | 25.19 | 25.19 | 1.08% | 72 |
| Apr 14, 2026 | 24.46 | 24.95 | 24.46 | 24.92 | 24.92 | 3.02% | 787 |
| Apr 13, 2026 | 24.27 | 24.27 | 24.19 | 24.19 | 24.19 | 0.67% | 30 |
| Apr 10, 2026 | 24.14 | 24.51 | 24.03 | 24.03 | 24.03 | -7.83% | 1,768 |
| Apr 9, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 5 |
| Apr 8, 2026 | 25.63 | 26.34 | 25.63 | 26.07 | 26.07 | 4.32% | 8,476 |
| Apr 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.00% | 1 |
| Apr 2, 2026 | 25.05 | 25.50 | 25.05 | 25.50 | 25.41 | 0.35% | 534 |
| Apr 1, 2026 | 25.76 | 25.76 | 25.41 | 25.41 | 25.32 | -0.63% | 725 |
| Mar 31, 2026 | 25.47 | 25.57 | 25.34 | 25.57 | 25.48 | -1.04% | 442 |
| Mar 30, 2026 | 25.92 | 25.92 | 25.83 | 25.84 | 25.75 | 0.70% | 3 |
| Mar 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | 0.75% | 200 |
| Mar 25, 2026 | 25.78 | 25.78 | 25.47 | 25.47 | 25.38 | -2.30% | 208 |
| Mar 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.98 | -3.98% | 1 |
| Mar 23, 2026 | 27.99 | 27.99 | 27.15 | 27.15 | 27.06 | 0.67% | 500 |
| Mar 19, 2026 | 27.70 | 27.70 | 26.96 | 26.97 | 26.88 | -2.49% | 433 |
| Mar 18, 2026 | 29.19 | 29.19 | 27.54 | 27.66 | 27.57 | -5.53% | 316 |
| Mar 17, 2026 | 29.10 | 29.28 | 29.10 | 29.28 | 29.18 | - | 4 |
| Mar 16, 2026 | 29.07 | 29.28 | 28.92 | 29.28 | 29.18 | 0.48% | 49 |
| Mar 13, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.04 | -0.99% | 500 |
| Mar 12, 2026 | 29.95 | 30.06 | 28.89 | 29.43 | 29.33 | -7.10% | 5,086 |
| Mar 10, 2026 | 31.74 | 31.74 | 31.68 | 31.68 | 31.57 | 1.21% | 15 |
| Mar 9, 2026 | 31.41 | 31.44 | 31.11 | 31.30 | 31.19 | -1.79% | 110 |
| Mar 6, 2026 | 31.99 | 31.99 | 31.87 | 31.87 | 31.76 | -0.99% | 2 |
| Mar 5, 2026 | 33.13 | 33.13 | 31.90 | 32.19 | 32.08 | -1.86% | 57 |
| Mar 4, 2026 | 32.95 | 33.10 | 32.77 | 32.80 | 32.69 | -3.22% | 84 |
| Mar 3, 2026 | 33.58 | 33.89 | 33.58 | 33.89 | 33.77 | 3.04% | 503 |
| Mar 2, 2026 | 33.40 | 33.89 | 32.68 | 32.89 | 32.78 | -0.81% | 831 |
| Feb 27, 2026 | 33.43 | 33.43 | 33.16 | 33.16 | 33.05 | 0.03% | 6 |
| Feb 26, 2026 | 33.45 | 33.45 | 33.15 | 33.15 | 33.04 | 0.42% | 11 |
| Feb 25, 2026 | 33.26 | 33.27 | 33.01 | 33.01 | 32.90 | 0.76% | 122 |
| Feb 24, 2026 | 32.71 | 32.83 | 32.62 | 32.76 | 32.65 | -0.03% | 57 |
| Feb 23, 2026 | 32.79 | 32.79 | 32.25 | 32.77 | 32.66 | 0.96% | 260 |
| Feb 20, 2026 | 32.00 | 32.84 | 32.00 | 32.46 | 32.35 | -2.43% | 129 |
| Feb 19, 2026 | 32.71 | 33.27 | 32.71 | 33.27 | 33.16 | 0.03% | 7 |
| Feb 18, 2026 | 33.02 | 33.26 | 33.02 | 33.26 | 33.15 | 3.52% | 110 |
| Feb 12, 2026 | 32.19 | 32.47 | 32.13 | 32.13 | 32.02 | 0.91% | 278 |
| Feb 11, 2026 | 31.40 | 31.87 | 31.39 | 31.84 | 31.73 | 0.70% | 518 |
| Feb 10, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.51 | -0.75% | 6 |
| Feb 9, 2026 | 32.12 | 32.43 | 31.86 | 31.86 | 31.75 | -0.81% | 21 |
| Feb 6, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.01 | 0.72% | 100 |
| Feb 5, 2026 | 32.46 | 32.46 | 31.88 | 31.89 | 31.78 | -2.54% | 6 |