Skip to main content
Dollar General Corporation (BVMF:DGCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.44
+4.31 (17.15%)
At close: Apr 27, 2026

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0225.0223.8524.0124.01-18.44%2,183
Apr 27, 202624.2729.4424.2729.4429.4417.15%31
Apr 24, 202625.1525.3225.1125.1325.130.08%34
Apr 23, 202625.1025.1425.1025.1125.11-1.41%39
Apr 22, 202625.7125.7125.4325.4725.47-1.96%94
Apr 20, 202626.6926.6925.9825.9825.98-1.67%116
Apr 17, 202625.1926.4225.1926.4226.424.88%424
Apr 15, 202624.4225.1924.4225.1925.191.08%72
Apr 14, 202624.4624.9524.4624.9224.923.02%787
Apr 13, 202624.2724.2724.1924.1924.190.67%30
Apr 10, 202624.1424.5124.0324.0324.03-7.83%1,768
Apr 9, 202626.0726.0726.0726.0726.07-5
Apr 8, 202625.6326.3425.6326.0726.074.32%8,476
Apr 6, 202624.9924.9924.9924.9924.99-2.00%1
Apr 2, 202625.0525.5025.0525.5025.410.35%534
Apr 1, 202625.7625.7625.4125.4125.32-0.63%725
Mar 31, 202625.4725.5725.3425.5725.48-1.04%442
Mar 30, 202625.9225.9225.8325.8425.750.70%3
Mar 27, 202625.6625.6625.6625.6625.570.75%200
Mar 25, 202625.7825.7825.4725.4725.38-2.30%208
Mar 24, 202626.0726.0726.0726.0725.98-3.98%1
Mar 23, 202627.9927.9927.1527.1527.060.67%500
Mar 19, 202627.7027.7026.9626.9726.88-2.49%433
Mar 18, 202629.1929.1927.5427.6627.57-5.53%316
Mar 17, 202629.1029.2829.1029.2829.18-4
Mar 16, 202629.0729.2828.9229.2829.180.48%49
Mar 13, 202629.1429.1429.1429.1429.04-0.99%500
Mar 12, 202629.9530.0628.8929.4329.33-7.10%5,086
Mar 10, 202631.7431.7431.6831.6831.571.21%15
Mar 9, 202631.4131.4431.1131.3031.19-1.79%110
Mar 6, 202631.9931.9931.8731.8731.76-0.99%2
Mar 5, 202633.1333.1331.9032.1932.08-1.86%57
Mar 4, 202632.9533.1032.7732.8032.69-3.22%84
Mar 3, 202633.5833.8933.5833.8933.773.04%503
Mar 2, 202633.4033.8932.6832.8932.78-0.81%831
Feb 27, 202633.4333.4333.1633.1633.050.03%6
Feb 26, 202633.4533.4533.1533.1533.040.42%11
Feb 25, 202633.2633.2733.0133.0132.900.76%122
Feb 24, 202632.7132.8332.6232.7632.65-0.03%57
Feb 23, 202632.7932.7932.2532.7732.660.96%260
Feb 20, 202632.0032.8432.0032.4632.35-2.43%129
Feb 19, 202632.7133.2732.7133.2733.160.03%7
Feb 18, 202633.0233.2633.0233.2633.153.52%110
Feb 12, 202632.1932.4732.1332.1332.020.91%278
Feb 11, 202631.4031.8731.3931.8431.730.70%518
Feb 10, 202631.6231.6231.6231.6231.51-0.75%6
Feb 9, 202632.1232.4331.8631.8631.75-0.81%21
Feb 6, 202632.1232.1232.1232.1232.010.72%100
Feb 5, 202632.4632.4631.8831.8931.78-2.54%6
Feb 4, 202632.8132.8232.6932.7232.613.48%27
Feb 2, 202631.4731.6231.4731.6231.513.13%15
Jan 30, 202630.2430.6630.2430.6630.560.29%31
Jan 29, 202631.3031.3030.5730.5730.47-2.61%675
Jan 28, 202632.4032.4031.3831.3931.28-2.12%610
Jan 27, 202633.1333.1332.0332.0731.96-3.20%1,190
Jan 26, 202632.5033.1332.1433.1333.022.63%133
Jan 23, 202632.3232.3232.2832.2832.171.29%34
Jan 22, 202632.7632.7631.7731.8731.76-2.72%216
Jan 21, 202633.2633.2632.5532.7632.65-2.06%224
Jan 20, 202633.4533.4533.4533.4533.341.73%2
Jan 19, 202633.7033.7032.8832.8832.77-1.50%5
Jan 16, 202633.5533.7033.2333.3833.27-2.14%618
Jan 14, 202634.0534.5634.0534.1133.990.26%40
Jan 13, 202633.5734.0233.3134.0233.902.69%71
Jan 12, 202632.0533.3032.0533.1333.023.53%2,991
Jan 9, 202632.4332.4531.7032.0031.89-1.51%2,345
Jan 8, 202632.2232.6732.1032.4932.380.74%254
Jan 7, 202632.6132.6832.2232.2532.14-1.10%194
Jan 6, 202631.1332.6131.1332.6132.504.75%847
Jan 5, 202631.1131.1331.1131.1331.020.06%190
Jan 2, 202631.9631.9630.2631.1130.92-1.68%147
Dec 30, 202532.9432.9431.4031.6431.44-0.72%7
Dec 29, 202531.7532.3131.7531.8731.671.66%1,593
Dec 26, 202530.2731.3530.2731.3531.151.49%5
Dec 23, 202531.1731.1730.8930.8930.70-3.23%1,461
Dec 22, 202532.0632.0631.6231.9231.720.57%8
Dec 19, 202531.1531.7430.9731.7431.540.76%130
Dec 18, 202531.8931.8931.2431.5031.300.25%1,094
Dec 17, 202530.9331.4730.9031.4231.221.78%226
Dec 16, 202530.3130.8730.3130.8730.682.18%50
Dec 15, 202530.3530.7230.2130.2130.020.83%62
Dec 12, 202529.7729.9729.7029.9629.770.64%1,615
Dec 11, 202528.7129.8028.7129.7729.584.64%157
Dec 10, 202528.8328.8328.3228.4528.27-0.39%111
Dec 9, 202527.8029.0027.8028.5628.382.73%749
Dec 8, 202529.4029.4027.8027.8027.63-8.91%611
Dec 5, 202527.6830.5227.6830.5230.3310.34%1,554
Dec 4, 202524.9427.6624.9427.6627.4912.48%3,222
Dec 3, 202524.5424.7624.5424.5924.441.19%32
Dec 2, 202524.3024.3024.3024.3024.15-1.14%1
Dec 1, 202524.3324.5824.3324.5824.430.66%81
Nov 28, 202523.9624.4223.9624.4224.27-0.41%65
Nov 27, 202524.5224.5224.5224.5224.371.62%12
Nov 26, 202523.4924.1323.4924.1323.981.69%40
Nov 25, 202523.7323.7323.7323.7323.582.95%4
Nov 24, 202523.1323.1323.0523.0522.91-0.35%1,604
Nov 21, 202522.7323.1422.7323.1322.992.80%106
Nov 19, 202522.5022.5022.5022.5022.36-2.51%1
Nov 18, 202523.0823.1523.0823.0822.94-1.07%38
Nov 17, 202523.2023.3323.1323.3323.181.57%241