Dollar General Corporation (BVMF:DGCO34)
Brazil · Delayed Price · Currency is BRL 28.23
0.00 (0.00%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:DGCO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 1 |
| Oct 27, 2026 | 28.27 | 28.30 | 28.20 | 28.23 | 28.23 | -0.32% | 288 |
| Oct 26, 2026 | 30.28 | 30.84 | 28.32 | 28.32 | 28.32 | 3.06% | 1,975 |
| Oct 23, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -3.51% | 40 |
| Oct 22, 2026 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 0.99% | 20 |
| Oct 20, 2026 | 28.35 | 28.35 | 28.20 | 28.20 | 28.20 | 0.97% | 27 |
| Oct 19, 2026 | 27.64 | 28.22 | 27.64 | 27.93 | 27.93 | -1.79% | 40 |
| Oct 16, 2026 | 28.50 | 28.50 | 28.44 | 28.44 | 28.44 | 0.32% | 5 |
| Oct 15, 2026 | 28.24 | 28.50 | 27.81 | 28.35 | 28.35 | 7.75% | 253 |
| Oct 14, 2026 | 26.28 | 26.31 | 26.28 | 26.31 | 26.31 | 0.11% | 18 |
| Oct 13, 2026 | 26.46 | 26.46 | 26.25 | 26.28 | 26.28 | 1.74% | 35 |
| Oct 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.58% | 1 |
| Oct 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.12% | 4 |
| Oct 7, 2026 | 25.74 | 25.74 | 25.65 | 25.65 | 25.65 | -0.35% | 4 |
| Oct 6, 2026 | 25.00 | 25.74 | 25.00 | 25.74 | 25.74 | -1.64% | 1,603 |
| Oct 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.02% | 14 |
| Oct 2, 2026 | 25.84 | 26.26 | 25.75 | 26.26 | 26.17 | 1.19% | 20 |
| Oct 1, 2026 | 25.32 | 25.95 | 25.32 | 25.95 | 25.87 | 0.43% | 335 |
| Sep 30, 2026 | 25.94 | 25.94 | 25.84 | 25.84 | 25.76 | -4.37% | 2 |
| Sep 28, 2026 | 26.94 | 27.02 | 26.94 | 27.02 | 26.93 | 4.04% | 5 |
| Sep 23, 2026 | 26.06 | 26.06 | 25.89 | 25.97 | 25.89 | -0.92% | 26 |
| Sep 22, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.12 | - | 1 |
| Sep 21, 2026 | 26.00 | 26.36 | 26.00 | 26.21 | 26.12 | -0.61% | 14 |
| Sep 18, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.28 | -1.35% | 2 |
| Sep 16, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.64 | -0.45% | 5 |
| Sep 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.76 | -3.03% | 2 |
| Sep 14, 2026 | 27.35 | 27.75 | 27.21 | 27.69 | 27.60 | 4.10% | 150 |
| Sep 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | 2.11% | 2 |
| Sep 10, 2026 | 26.80 | 26.80 | 26.05 | 26.05 | 25.96 | -2.43% | 68 |
| Sep 9, 2026 | 26.93 | 26.93 | 26.70 | 26.70 | 26.61 | -1.66% | 22 |
| Sep 8, 2026 | 27.96 | 28.05 | 26.85 | 27.15 | 27.06 | -2.69% | 212 |
| Sep 4, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.81 | - | 193 |
| Sep 3, 2026 | 28.26 | 28.26 | 27.89 | 27.90 | 27.81 | -0.29% | 10 |
| Sep 2, 2026 | 28.24 | 28.24 | 27.98 | 27.98 | 27.89 | -0.25% | 2 |
| Sep 1, 2026 | 27.90 | 28.05 | 27.90 | 28.05 | 27.96 | 5.97% | 62 |
| Aug 31, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.38 | -0.19% | 10 |
| Aug 28, 2026 | 26.75 | 26.99 | 26.52 | 26.52 | 26.43 | -2.54% | 26 |
| Aug 27, 2026 | 28.27 | 28.74 | 27.19 | 27.21 | 27.12 | 4.25% | 2,606 |
| Aug 26, 2026 | 26.38 | 26.38 | 26.10 | 26.10 | 26.01 | -1.14% | 6 |
| Aug 25, 2026 | 26.75 | 26.75 | 26.31 | 26.40 | 26.31 | 0.34% | 22 |
| Aug 21, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.22 | -0.68% | 1 |
| Aug 19, 2026 | 26.30 | 26.49 | 26.30 | 26.49 | 26.40 | 0.34% | 10 |
| Aug 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | 1.19% | 1 |
| Aug 17, 2026 | 27.09 | 27.09 | 26.07 | 26.09 | 26.00 | -4.50% | 10 |
| Aug 14, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.23 | 3.02% | 12 |
| Aug 13, 2026 | 25.89 | 26.54 | 25.89 | 26.52 | 26.43 | 2.99% | 30 |
| Aug 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.67 | -2.35% | 10 |
| Aug 10, 2026 | 27.11 | 27.11 | 26.37 | 26.37 | 26.28 | -3.26% | 7 |
| Aug 5, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.17 | 1.19% | 80 |
| Aug 3, 2026 | 27.10 | 27.10 | 26.94 | 26.94 | 26.85 | - | 104 |