Dollar General Corporation (BVMF:DGCO34)
Brazil
· Delayed Price · Currency is BRL 31.44
-0.55 (-1.72%)
Last updated: Mar 9, 2026, 3:15 PM GMT-3
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.99 | 31.99 | 31.87 | 31.87 | 31.87 | -0.99% | 2 |
| Mar 5, 2026 | 33.13 | 33.13 | 31.90 | 32.19 | 32.19 | -1.86% | 57 |
| Mar 4, 2026 | 32.95 | 33.10 | 32.77 | 32.80 | 32.80 | -3.22% | 84 |
| Mar 3, 2026 | 33.58 | 33.89 | 33.58 | 33.89 | 33.89 | 3.04% | 503 |
| Mar 2, 2026 | 33.40 | 33.89 | 32.68 | 32.89 | 32.89 | -0.81% | 831 |
| Feb 27, 2026 | 33.43 | 33.43 | 33.16 | 33.16 | 33.16 | 0.03% | 6 |
| Feb 26, 2026 | 33.45 | 33.45 | 33.15 | 33.15 | 33.15 | 0.42% | 11 |
| Feb 25, 2026 | 33.26 | 33.27 | 33.01 | 33.01 | 33.01 | 0.76% | 122 |
| Feb 24, 2026 | 32.71 | 32.83 | 32.62 | 32.76 | 32.76 | -0.03% | 57 |
| Feb 23, 2026 | 32.79 | 32.79 | 32.25 | 32.77 | 32.77 | 0.96% | 260 |
| Feb 20, 2026 | 32.00 | 32.84 | 32.00 | 32.46 | 32.46 | -2.43% | 129 |
| Feb 19, 2026 | 32.71 | 33.27 | 32.71 | 33.27 | 33.27 | 0.03% | 7 |
| Feb 18, 2026 | 33.02 | 33.26 | 33.02 | 33.26 | 33.26 | 3.52% | 110 |
| Feb 12, 2026 | 32.19 | 32.47 | 32.13 | 32.13 | 32.13 | 0.91% | 278 |
| Feb 11, 2026 | 31.40 | 31.87 | 31.39 | 31.84 | 31.84 | 0.70% | 518 |
| Feb 10, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.75% | 6 |
| Feb 9, 2026 | 32.12 | 32.43 | 31.86 | 31.86 | 31.86 | -0.81% | 21 |
| Feb 6, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.72% | 100 |
| Feb 5, 2026 | 32.46 | 32.46 | 31.88 | 31.89 | 31.89 | -2.54% | 6 |
| Feb 4, 2026 | 32.81 | 32.82 | 32.69 | 32.72 | 32.72 | 3.48% | 27 |
| Feb 2, 2026 | 31.47 | 31.62 | 31.47 | 31.62 | 31.62 | 3.13% | 15 |
| Jan 30, 2026 | 30.24 | 30.66 | 30.24 | 30.66 | 30.66 | 0.29% | 31 |
| Jan 29, 2026 | 31.30 | 31.30 | 30.57 | 30.57 | 30.57 | -2.61% | 675 |
| Jan 28, 2026 | 32.40 | 32.40 | 31.38 | 31.39 | 31.39 | -2.12% | 610 |
| Jan 27, 2026 | 33.13 | 33.13 | 32.03 | 32.07 | 32.07 | -3.20% | 1,190 |
| Jan 26, 2026 | 32.50 | 33.13 | 32.14 | 33.13 | 33.13 | 2.63% | 133 |
| Jan 23, 2026 | 32.32 | 32.32 | 32.28 | 32.28 | 32.28 | 1.29% | 34 |
| Jan 22, 2026 | 32.76 | 32.76 | 31.77 | 31.87 | 31.87 | -2.72% | 216 |
| Jan 21, 2026 | 33.26 | 33.26 | 32.55 | 32.76 | 32.76 | -2.06% | 224 |
| Jan 20, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.73% | 2 |
| Jan 19, 2026 | 33.70 | 33.70 | 32.88 | 32.88 | 32.88 | -1.50% | 5 |
| Jan 16, 2026 | 33.55 | 33.70 | 33.23 | 33.38 | 33.38 | -2.14% | 618 |
| Jan 14, 2026 | 34.05 | 34.56 | 34.05 | 34.11 | 34.11 | 0.26% | 40 |
| Jan 13, 2026 | 33.57 | 34.02 | 33.31 | 34.02 | 34.02 | 2.69% | 71 |
| Jan 12, 2026 | 32.05 | 33.30 | 32.05 | 33.13 | 33.13 | 3.53% | 2,991 |
| Jan 9, 2026 | 32.43 | 32.45 | 31.70 | 32.00 | 32.00 | -1.51% | 2,345 |
| Jan 8, 2026 | 32.22 | 32.67 | 32.10 | 32.49 | 32.49 | 0.74% | 254 |
| Jan 7, 2026 | 32.61 | 32.68 | 32.22 | 32.25 | 32.25 | -1.10% | 194 |
| Jan 6, 2026 | 31.13 | 32.61 | 31.13 | 32.61 | 32.61 | 4.75% | 847 |
| Jan 5, 2026 | 31.11 | 31.13 | 31.11 | 31.13 | 31.13 | 0.06% | 190 |
| Jan 2, 2026 | 31.96 | 31.96 | 30.26 | 31.11 | 31.02 | -1.68% | 147 |
| Dec 30, 2025 | 32.94 | 32.94 | 31.40 | 31.64 | 31.55 | -0.72% | 7 |
| Dec 29, 2025 | 31.75 | 32.31 | 31.75 | 31.87 | 31.78 | 1.66% | 1,593 |
| Dec 26, 2025 | 30.27 | 31.35 | 30.27 | 31.35 | 31.26 | 1.49% | 5 |
| Dec 23, 2025 | 31.17 | 31.17 | 30.89 | 30.89 | 30.80 | -3.23% | 1,461 |
| Dec 22, 2025 | 32.06 | 32.06 | 31.62 | 31.92 | 31.83 | 0.57% | 8 |
| Dec 19, 2025 | 31.15 | 31.74 | 30.97 | 31.74 | 31.65 | 0.76% | 130 |
| Dec 18, 2025 | 31.89 | 31.89 | 31.24 | 31.50 | 31.41 | 0.25% | 1,094 |
| Dec 17, 2025 | 30.93 | 31.47 | 30.90 | 31.42 | 31.33 | 1.78% | 226 |
| Dec 16, 2025 | 30.31 | 30.87 | 30.31 | 30.87 | 30.78 | 2.18% | 50 |
| Dec 15, 2025 | 30.35 | 30.72 | 30.21 | 30.21 | 30.12 | 0.83% | 62 |
| Dec 12, 2025 | 29.77 | 29.97 | 29.70 | 29.96 | 29.87 | 0.64% | 1,615 |
| Dec 11, 2025 | 28.71 | 29.80 | 28.71 | 29.77 | 29.69 | 4.64% | 157 |
| Dec 10, 2025 | 28.83 | 28.83 | 28.32 | 28.45 | 28.37 | -0.39% | 111 |
| Dec 9, 2025 | 27.80 | 29.00 | 27.80 | 28.56 | 28.48 | 2.73% | 749 |
| Dec 8, 2025 | 29.40 | 29.40 | 27.80 | 27.80 | 27.72 | -8.91% | 611 |
| Dec 5, 2025 | 27.68 | 30.52 | 27.68 | 30.52 | 30.43 | 10.34% | 1,554 |
| Dec 4, 2025 | 24.94 | 27.66 | 24.94 | 27.66 | 27.58 | 12.48% | 3,222 |
| Dec 3, 2025 | 24.54 | 24.76 | 24.54 | 24.59 | 24.52 | 1.19% | 32 |
| Dec 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.23 | -1.14% | 1 |
| Dec 1, 2025 | 24.33 | 24.58 | 24.33 | 24.58 | 24.51 | 0.66% | 81 |
| Nov 28, 2025 | 23.96 | 24.42 | 23.96 | 24.42 | 24.35 | -0.41% | 65 |
| Nov 27, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | 1.62% | 12 |
| Nov 26, 2025 | 23.49 | 24.13 | 23.49 | 24.13 | 24.06 | 1.69% | 40 |
| Nov 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.66 | 2.95% | 4 |
| Nov 24, 2025 | 23.13 | 23.13 | 23.05 | 23.05 | 22.98 | -0.35% | 1,604 |
| Nov 21, 2025 | 22.73 | 23.14 | 22.73 | 23.13 | 23.06 | 2.80% | 106 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | -2.51% | 1 |
| Nov 18, 2025 | 23.08 | 23.15 | 23.08 | 23.08 | 23.01 | -1.07% | 38 |
| Nov 17, 2025 | 23.20 | 23.33 | 23.13 | 23.33 | 23.26 | 1.57% | 241 |
| Nov 14, 2025 | 22.93 | 22.97 | 22.93 | 22.97 | 22.90 | 0.09% | 47 |
| Nov 13, 2025 | 23.34 | 23.34 | 22.95 | 22.95 | 22.88 | -0.65% | 257 |
| Nov 12, 2025 | 23.12 | 23.16 | 22.92 | 23.10 | 23.03 | 1.32% | 234 |
| Nov 11, 2025 | 22.26 | 22.84 | 22.26 | 22.80 | 22.73 | 4.54% | 1,690 |
| Nov 10, 2025 | 21.93 | 21.93 | 21.55 | 21.81 | 21.75 | -0.32% | 58 |
| Nov 7, 2025 | 21.50 | 21.88 | 21.50 | 21.88 | 21.82 | 1.77% | 7 |
| Nov 6, 2025 | 22.20 | 22.20 | 21.50 | 21.50 | 21.44 | -4.36% | 83 |
| Nov 5, 2025 | 22.30 | 22.48 | 22.30 | 22.48 | 22.42 | 0.90% | 11 |
| Nov 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.22 | 1.64% | 100 |
| Nov 3, 2025 | 21.68 | 22.09 | 21.68 | 21.92 | 21.86 | -0.41% | 293 |
| Oct 31, 2025 | 21.98 | 22.01 | 21.85 | 22.01 | 21.95 | -0.99% | 2,505 |
| Oct 30, 2025 | 22.54 | 22.54 | 22.23 | 22.23 | 22.17 | -0.58% | 8 |
| Oct 29, 2025 | 22.45 | 22.46 | 22.36 | 22.36 | 22.30 | -2.78% | 28,056 |
| Oct 28, 2025 | 22.78 | 23.00 | 22.77 | 23.00 | 22.93 | 0.74% | 600 |
| Oct 27, 2025 | 22.46 | 22.83 | 22.46 | 22.83 | 22.76 | -0.39% | 2 |
| Oct 24, 2025 | 23.10 | 23.10 | 22.85 | 22.92 | 22.85 | -0.78% | 302 |
| Oct 23, 2025 | 23.31 | 23.31 | 23.10 | 23.10 | 23.03 | -0.90% | 105 |
| Oct 22, 2025 | 24.08 | 24.08 | 23.31 | 23.31 | 23.24 | -2.22% | 3 |
| Oct 21, 2025 | 23.90 | 23.90 | 23.84 | 23.84 | 23.77 | -0.25% | 267 |
| Oct 20, 2025 | 23.16 | 23.90 | 23.16 | 23.90 | 23.83 | 1.10% | 13 |
| Oct 16, 2025 | 24.21 | 24.21 | 23.59 | 23.64 | 23.57 | -2.35% | 466 |
| Oct 15, 2025 | 23.85 | 24.21 | 23.85 | 24.21 | 24.14 | 3.07% | 6 |
| Oct 14, 2025 | 23.38 | 23.78 | 23.36 | 23.49 | 23.42 | 2.22% | 293 |
| Oct 13, 2025 | 22.47 | 23.18 | 22.46 | 22.98 | 22.91 | 1.10% | 257 |
| Oct 10, 2025 | 22.61 | 23.02 | 22.61 | 22.73 | 22.67 | 3.88% | 169 |
| Oct 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.82 | 0.51% | 7 |
| Oct 8, 2025 | 21.46 | 21.77 | 21.46 | 21.77 | 21.71 | 0.18% | 253 |
| Oct 7, 2025 | 21.69 | 21.73 | 21.60 | 21.73 | 21.67 | -0.78% | 93 |
| Oct 6, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.84 | -0.95% | 58 |
| Oct 3, 2025 | 22.69 | 22.69 | 22.11 | 22.11 | 21.96 | -2.56% | 62 |