Dollar Tree, Inc. (BVMF:DLTR34)
Brazil
· Delayed Price · Currency is BRL 268.43
0.00 (0.00%)
At close: Nov 25, 2025
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | -4.32% | 1 |
| Nov 11, 2025 | 278.97 | 280.56 | 278.97 | 280.56 | 280.56 | -0.17% | 217 |
| Nov 10, 2025 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 4.09% | 1 |
| Nov 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 4 |
| Oct 30, 2025 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | -0.89% | 1 |
| Oct 28, 2025 | 277.48 | 277.48 | 272.44 | 272.44 | 272.44 | 6.60% | 2 |
| Oct 16, 2025 | 274.60 | 274.60 | 255.57 | 255.57 | 255.57 | -6.01% | 16 |
| Oct 15, 2025 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | 3.86% | 180 |
| Oct 14, 2025 | 261.76 | 261.80 | 261.76 | 261.80 | 261.80 | 2.73% | 7 |
| Oct 13, 2025 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | 9.92% | 211 |
| Oct 8, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | -9.20% | 5 |
| Sep 25, 2025 | 255.52 | 255.52 | 255.34 | 255.34 | 255.34 | 2.12% | 11 |
| Sep 23, 2025 | 250.03 | 250.03 | 250.03 | 250.03 | 250.03 | -1.57% | 50 |
| Sep 19, 2025 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | -1.81% | 20 |
| Sep 18, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | 0.27% | 1 |
| Sep 17, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | 2.38% | 20 |
| Sep 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.64% | 60 |
| Sep 15, 2025 | 260.00 | 262.34 | 260.00 | 261.52 | 261.52 | 0.13% | 101 |
| Sep 12, 2025 | 265.00 | 265.00 | 261.17 | 261.17 | 261.17 | -3.27% | 142 |
| Sep 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.89% | 100 |
| Sep 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.65% | 100 |
| Sep 9, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -2.40% | 80 |
| Sep 8, 2025 | 272.62 | 272.62 | 264.70 | 267.10 | 267.10 | -0.56% | 119 |
| Sep 5, 2025 | 269.92 | 269.99 | 268.60 | 268.60 | 268.60 | -0.49% | 83 |
| Sep 4, 2025 | 275.01 | 275.01 | 269.92 | 269.92 | 269.92 | -2.94% | 35 |
| Sep 3, 2025 | 281.60 | 281.60 | 278.10 | 278.10 | 278.10 | -9.03% | 31 |
| Sep 2, 2025 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 1.80% | 50 |
| Aug 29, 2025 | 303.00 | 303.00 | 300.30 | 300.30 | 300.30 | -1.61% | 120 |
| Aug 28, 2025 | 307.21 | 307.21 | 305.22 | 305.22 | 305.22 | -0.84% | 52 |
| Aug 27, 2025 | 307.15 | 307.80 | 307.15 | 307.80 | 307.80 | 0.98% | 21 |
| Aug 26, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | 0.03% | 10 |
| Aug 25, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | 0.23% | 30 |
| Aug 22, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.77% | 20 |
| Aug 21, 2025 | 306.35 | 306.35 | 306.35 | 306.35 | 306.35 | -1.27% | 40 |
| Aug 20, 2025 | 308.45 | 310.30 | 308.45 | 310.30 | 310.30 | 1.61% | 63 |
| Aug 19, 2025 | 305.39 | 305.39 | 305.39 | 305.39 | 305.39 | -0.43% | 60 |
| Aug 18, 2025 | 311.55 | 311.55 | 306.70 | 306.70 | 306.70 | 1.06% | 32 |
| Aug 15, 2025 | 305.66 | 305.66 | 303.49 | 303.49 | 303.49 | -1.90% | 32 |
| Aug 14, 2025 | 306.40 | 309.38 | 306.40 | 309.38 | 309.38 | 0.20% | 23 |
| Aug 13, 2025 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | -1.81% | 10 |
| Aug 12, 2025 | 314.44 | 314.44 | 314.44 | 314.44 | 314.44 | 0.87% | 10 |
| Aug 11, 2025 | 313.20 | 313.20 | 311.72 | 311.72 | 311.72 | -1.79% | 55 |
| Aug 8, 2025 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | -0.11% | 50 |
| Aug 7, 2025 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | -1.16% | 40 |
| Aug 6, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.63% | 50 |
| Aug 5, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 0.79% | 80 |
| Aug 4, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0.09% | 70 |
| Aug 1, 2025 | 316.73 | 316.73 | 316.73 | 316.73 | 316.73 | -0.24% | 80 |
| Jul 31, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | -1.85% | 60 |
| Jul 30, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 1.24% | 70 |
| Jul 29, 2025 | 319.54 | 319.54 | 319.54 | 319.54 | 319.54 | 0.48% | 60 |
| Jul 25, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.26% | 10 |
| Jul 24, 2025 | 317.19 | 317.19 | 317.19 | 317.19 | 317.19 | 0.12% | 10 |
| Jul 23, 2025 | 316.00 | 316.80 | 316.00 | 316.80 | 316.80 | 0.49% | 10 |
| Jul 22, 2025 | 315.27 | 315.27 | 315.27 | 315.27 | 315.27 | 0.10% | 30 |
| Jul 21, 2025 | 314.00 | 314.96 | 314.00 | 314.96 | 314.96 | 4.99% | 12 |
| Jul 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.07% | 1 |
| Jul 14, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | -1.38% | 10 |
| Jul 11, 2025 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 1.47% | 40 |
| Jul 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5.26% | 50 |
| Jul 9, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.08% | 30 |
| Jul 8, 2025 | 285.36 | 285.36 | 284.78 | 284.78 | 284.78 | 0.99% | 41 |
| Jul 7, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.33% | 20 |
| Jul 4, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 0.83% | 5 |
| Jul 2, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.36% | 40 |
| Jul 1, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.27% | 20 |
| Jun 30, 2025 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | -3.51% | 30 |
| Jun 27, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | 40 |
| Jun 26, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.33% | 30 |
| Jun 25, 2025 | 277.00 | 277.00 | 275.67 | 275.67 | 275.67 | 1.35% | 71 |
| Jun 24, 2025 | 269.64 | 272.00 | 269.64 | 272.00 | 272.00 | 1.12% | 64 |
| Jun 23, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.19% | 30 |
| Jun 20, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | -0.33% | 50 |
| Jun 17, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.74% | 30 |
| Jun 16, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 2.80% | 60 |
| Jun 13, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.23% | 80 |
| Jun 12, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.11% | 60 |
| Jun 11, 2025 | 259.00 | 260.52 | 258.96 | 260.52 | 260.52 | -0.68% | 54 |
| Jun 10, 2025 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -2.05% | 30 |
| Jun 9, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 1.21% | 20 |
| Jun 6, 2025 | 264.00 | 264.60 | 264.00 | 264.60 | 264.60 | -2.81% | 21 |
| Jun 5, 2025 | 259.75 | 272.25 | 259.75 | 272.25 | 272.25 | 10.81% | 83 |
| Jun 4, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -9.80% | 20 |
| Jun 3, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 4.21% | 30 |
| Jun 2, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0.93% | 80 |
| May 30, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1.43% | 20 |
| May 28, 2025 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 0.93% | 60 |