Dollar General Corporation (BVMF:DGCO34)
Brazil · Delayed Price · Currency is BRL 26.67
-0.54 (-1.98%)
At close: Aug 28, 2026
BVMF:DGCO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.75 | 26.99 | 26.52 | 26.52 | 26.52 | -2.54% | 26 |
| Aug 27, 2026 | 28.27 | 28.74 | 27.19 | 27.21 | 27.21 | 4.25% | 2,606 |
| Aug 26, 2026 | 26.38 | 26.38 | 26.10 | 26.10 | 26.10 | -1.14% | 6 |
| Aug 25, 2026 | 26.75 | 26.75 | 26.31 | 26.40 | 26.40 | 0.34% | 22 |
| Aug 21, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.68% | 1 |
| Aug 19, 2026 | 26.30 | 26.49 | 26.30 | 26.49 | 26.49 | 0.34% | 10 |
| Aug 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.19% | 1 |
| Aug 17, 2026 | 27.09 | 27.09 | 26.07 | 26.09 | 26.09 | -4.50% | 10 |
| Aug 14, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 3.02% | 12 |
| Aug 13, 2026 | 25.89 | 26.54 | 25.89 | 26.52 | 26.52 | 2.99% | 30 |
| Aug 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.35% | 10 |
| Aug 10, 2026 | 27.11 | 27.11 | 26.37 | 26.37 | 26.37 | -3.26% | 7 |
| Aug 5, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.19% | 80 |
| Aug 3, 2026 | 27.10 | 27.10 | 26.94 | 26.94 | 26.94 | - | 104 |
| Jul 30, 2026 | 27.29 | 27.29 | 26.94 | 26.94 | 26.94 | -1.50% | 28 |
| Jul 29, 2026 | 27.29 | 27.35 | 27.25 | 27.35 | 27.35 | 1.82% | 27 |
| Jul 28, 2026 | 26.71 | 26.92 | 26.71 | 26.86 | 26.86 | 7.70% | 42 |
| Jul 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 6 |
| Jul 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2.13% | 25 |
| Jul 23, 2026 | 25.11 | 25.11 | 24.42 | 24.42 | 24.42 | -6.54% | 23 |
| Jul 21, 2026 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | -1.69% | 16 |
| Jul 20, 2026 | 26.82 | 26.82 | 26.58 | 26.58 | 26.58 | -2.10% | 18 |
| Jul 17, 2026 | 27.33 | 27.45 | 27.15 | 27.15 | 27.15 | 0.52% | 703 |
| Jul 16, 2026 | 26.73 | 27.17 | 26.73 | 27.01 | 27.01 | 4.12% | 753 |
| Jul 15, 2026 | 25.67 | 25.94 | 25.67 | 25.94 | 25.94 | -5.05% | 25 |
| Jul 14, 2026 | 25.78 | 27.32 | 25.67 | 27.32 | 27.32 | 3.25% | 12 |
| Jul 13, 2026 | 25.60 | 26.58 | 25.60 | 26.46 | 26.46 | 4.50% | 173 |
| Jul 10, 2026 | 24.94 | 25.32 | 24.94 | 25.32 | 25.32 | 2.59% | 164 |
| Jul 9, 2026 | 24.27 | 24.86 | 24.27 | 24.68 | 24.68 | -0.36% | 10 |
| Jul 8, 2026 | 25.47 | 25.47 | 24.50 | 24.77 | 24.77 | -1.75% | 36 |
| Jul 7, 2026 | 24.76 | 25.21 | 24.76 | 25.21 | 25.21 | 0.84% | 119 |
| Jul 6, 2026 | 26.41 | 26.41 | 25.00 | 25.00 | 25.00 | -5.00% | 105 |
| Jul 3, 2026 | 26.41 | 26.41 | 26.06 | 26.40 | 26.32 | 6.19% | 10 |
| Jul 1, 2026 | 24.58 | 25.16 | 24.58 | 24.86 | 24.78 | 1.30% | 32 |
| Jun 30, 2026 | 24.70 | 24.70 | 24.54 | 24.54 | 24.46 | -3.16% | 150 |
| Jun 29, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.26 | -2.01% | 80 |
| Jun 26, 2026 | 25.92 | 25.92 | 25.86 | 25.86 | 25.78 | 3.11% | 17 |
| Jun 25, 2026 | 25.32 | 25.51 | 25.05 | 25.08 | 25.00 | -2.94% | 253 |
| Jun 24, 2026 | 25.48 | 25.84 | 25.48 | 25.84 | 25.76 | 8.25% | 78 |
| Jun 23, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.79 | -2.01% | 1 |
| Jun 22, 2026 | 24.12 | 24.84 | 24.00 | 24.36 | 24.28 | 2.92% | 75 |
| Jun 18, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.60 | 2.87% | 1 |
| Jun 17, 2026 | 23.50 | 23.50 | 23.01 | 23.01 | 22.94 | -4.92% | 22 |
| Jun 16, 2026 | 24.58 | 24.58 | 23.88 | 24.20 | 24.12 | -0.66% | 23 |
| Jun 15, 2026 | 24.45 | 25.01 | 24.36 | 24.36 | 24.28 | -0.77% | 28 |
| Jun 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | 1.32% | 100 |
| Jun 11, 2026 | 24.10 | 24.23 | 24.00 | 24.23 | 24.15 | 2.71% | 130 |
| Jun 10, 2026 | 23.75 | 23.98 | 23.59 | 23.59 | 23.52 | 0.21% | 35 |
| Jun 9, 2026 | 23.54 | 23.54 | 23.44 | 23.54 | 23.47 | 6.61% | 464 |
| Jun 5, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.01 | -0.09% | 1 |