InvestB3
← InícioComparar

DGCO34

DOLLAR GENER

R$ 27,90
0,00% no dia

No mês

+5,40%

No ano

-11,82%

12 meses

+14,20%

Desde 05/2019

-88,77%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (223)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 27,90R$ 27,90R$ 27,90R$ 27,900,00%193
03/09/2026R$ 28,26R$ 27,89R$ 28,26R$ 27,90-0,29%10
02/09/2026R$ 28,24R$ 27,98R$ 28,24R$ 27,98-0,25%2
01/09/2026R$ 27,90R$ 27,90R$ 28,05R$ 28,05+5,97%62
31/08/2026R$ 26,47R$ 26,47R$ 26,47R$ 26,47-0,19%10
28/08/2026R$ 26,75R$ 26,52R$ 26,99R$ 26,52-2,54%26
27/08/2026R$ 28,27R$ 27,19R$ 28,74R$ 27,21+4,25%2.606
26/08/2026R$ 26,38R$ 26,10R$ 26,38R$ 26,10-1,14%6
25/08/2026R$ 26,75R$ 26,31R$ 26,75R$ 26,40+0,34%22
21/08/2026R$ 26,31R$ 26,31R$ 26,31R$ 26,31-0,68%1
19/08/2026R$ 26,30R$ 26,30R$ 26,49R$ 26,49+0,34%10
18/08/2026R$ 26,40R$ 26,40R$ 26,40R$ 26,40+1,19%1
17/08/2026R$ 27,09R$ 26,07R$ 27,09R$ 26,09-4,50%10
14/08/2026R$ 27,32R$ 27,32R$ 27,32R$ 27,32+3,02%12
13/08/2026R$ 25,89R$ 25,89R$ 26,54R$ 26,52+2,99%30
12/08/2026R$ 25,75R$ 25,75R$ 25,75R$ 25,75-2,35%10
10/08/2026R$ 27,11R$ 26,37R$ 27,11R$ 26,37-3,26%7
05/08/2026R$ 27,26R$ 27,26R$ 27,26R$ 27,26+1,19%80
03/08/2026R$ 27,10R$ 26,94R$ 27,10R$ 26,940,00%104
30/07/2026R$ 27,29R$ 26,94R$ 27,29R$ 26,94-1,50%28
29/07/2026R$ 27,29R$ 27,25R$ 27,35R$ 27,35+1,82%27
28/07/2026R$ 26,71R$ 26,71R$ 26,92R$ 26,86+7,70%42
27/07/2026R$ 24,94R$ 24,94R$ 24,94R$ 24,940,00%6
24/07/2026R$ 24,94R$ 24,94R$ 24,94R$ 24,94+2,13%25
23/07/2026R$ 25,11R$ 24,42R$ 25,11R$ 24,42-6,54%23
21/07/2026R$ 26,07R$ 26,07R$ 26,13R$ 26,13-1,69%16
20/07/2026R$ 26,82R$ 26,58R$ 26,82R$ 26,58-2,10%18
17/07/2026R$ 27,33R$ 27,15R$ 27,45R$ 27,15+0,52%703
16/07/2026R$ 26,73R$ 26,73R$ 27,17R$ 27,01+4,12%753
15/07/2026R$ 25,67R$ 25,67R$ 25,94R$ 25,94-5,05%25
14/07/2026R$ 25,78R$ 25,67R$ 27,32R$ 27,32+3,25%12
13/07/2026R$ 25,60R$ 25,60R$ 26,58R$ 26,46+4,50%173
10/07/2026R$ 24,94R$ 24,94R$ 25,32R$ 25,32+2,59%164
09/07/2026R$ 24,27R$ 24,27R$ 24,86R$ 24,68-0,36%10
08/07/2026R$ 25,47R$ 24,50R$ 25,47R$ 24,77-1,75%36
07/07/2026R$ 24,76R$ 24,76R$ 25,21R$ 25,21+0,84%119
06/07/2026R$ 26,41R$ 25,00R$ 26,41R$ 25,00-5,30%105
03/07/2026R$ 26,41R$ 26,06R$ 26,41R$ 26,40+6,19%10
01/07/2026R$ 24,58R$ 24,58R$ 25,16R$ 24,86+1,30%32
30/06/2026R$ 24,70R$ 24,54R$ 24,70R$ 24,54-3,16%150
29/06/2026R$ 25,34R$ 25,34R$ 25,34R$ 25,34-2,01%80
26/06/2026R$ 25,92R$ 25,86R$ 25,92R$ 25,86+3,11%17
25/06/2026R$ 25,32R$ 25,05R$ 25,51R$ 25,08-2,94%253
24/06/2026R$ 25,48R$ 25,48R$ 25,84R$ 25,84+8,25%78
23/06/2026R$ 23,87R$ 23,87R$ 23,87R$ 23,87-2,01%1
22/06/2026R$ 24,12R$ 24,00R$ 24,84R$ 24,36+2,92%75
18/06/2026R$ 23,67R$ 23,67R$ 23,67R$ 23,67+2,87%1
17/06/2026R$ 23,50R$ 23,01R$ 23,50R$ 23,01-4,92%22
16/06/2026R$ 24,58R$ 23,88R$ 24,58R$ 24,20-0,66%23
15/06/2026R$ 24,45R$ 24,36R$ 25,01R$ 24,36-0,77%28
12/06/2026R$ 24,55R$ 24,55R$ 24,55R$ 24,55+1,32%100
11/06/2026R$ 24,10R$ 24,00R$ 24,23R$ 24,23+2,71%130
10/06/2026R$ 23,75R$ 23,59R$ 23,98R$ 23,59+0,21%35
09/06/2026R$ 23,54R$ 23,44R$ 23,54R$ 23,54+6,61%464
05/06/2026R$ 22,08R$ 22,08R$ 22,08R$ 22,08-0,09%1
03/06/2026R$ 22,29R$ 21,70R$ 22,29R$ 22,10-0,85%69
02/06/2026R$ 22,57R$ 22,29R$ 24,03R$ 22,29-3,26%121
01/06/2026R$ 22,92R$ 22,92R$ 23,04R$ 23,04+0,52%63
29/05/2026R$ 23,04R$ 22,92R$ 23,04R$ 22,92-0,52%5.042
28/05/2026R$ 22,18R$ 22,18R$ 23,38R$ 23,04+4,44%224
27/05/2026R$ 21,48R$ 21,40R$ 22,33R$ 22,06+2,70%183
26/05/2026R$ 21,74R$ 21,48R$ 21,74R$ 21,48-3,76%147
25/05/2026R$ 22,49R$ 21,79R$ 22,49R$ 22,32+1,92%57
21/05/2026R$ 21,20R$ 20,95R$ 21,90R$ 21,90+1,20%741
19/05/2026R$ 21,72R$ 21,64R$ 21,72R$ 21,64-0,37%1.265
18/05/2026R$ 22,02R$ 21,72R$ 22,02R$ 21,72-1,36%6.224
15/05/2026R$ 21,12R$ 21,12R$ 22,07R$ 22,02+2,90%37
14/05/2026R$ 20,90R$ 20,90R$ 21,84R$ 21,40+2,39%6.381
13/05/2026R$ 21,12R$ 20,72R$ 21,12R$ 20,90-0,19%29
12/05/2026R$ 21,32R$ 20,92R$ 21,32R$ 20,94-1,55%211
11/05/2026R$ 23,28R$ 21,27R$ 23,28R$ 21,27-9,18%3.344
08/05/2026R$ 23,60R$ 23,42R$ 23,60R$ 23,42-1,31%450
07/05/2026R$ 23,69R$ 23,63R$ 23,73R$ 23,73+0,17%7.905
06/05/2026R$ 24,45R$ 23,69R$ 24,45R$ 23,69-2,11%7.907
05/05/2026R$ 24,24R$ 24,00R$ 24,24R$ 24,20+2,80%9.170
04/05/2026R$ 23,87R$ 23,54R$ 23,87R$ 23,54-1,38%879
30/04/2026R$ 23,28R$ 23,28R$ 23,87R$ 23,87+0,46%191
29/04/2026R$ 24,70R$ 23,60R$ 24,70R$ 23,76-1,04%206
28/04/2026R$ 25,02R$ 23,85R$ 25,02R$ 24,01-18,44%2.183
27/04/2026R$ 24,27R$ 24,27R$ 29,44R$ 29,44+17,15%31
24/04/2026R$ 25,15R$ 25,11R$ 25,32R$ 25,13+0,08%34
23/04/2026R$ 25,10R$ 25,10R$ 25,14R$ 25,11-1,41%39
22/04/2026R$ 25,71R$ 25,43R$ 25,71R$ 25,47-1,96%94
20/04/2026R$ 26,69R$ 25,98R$ 26,69R$ 25,98-1,67%116
17/04/2026R$ 25,19R$ 25,19R$ 26,42R$ 26,42+4,88%424
15/04/2026R$ 24,42R$ 24,42R$ 25,19R$ 25,19+1,08%72
14/04/2026R$ 24,46R$ 24,46R$ 24,95R$ 24,92+3,02%788
13/04/2026R$ 24,27R$ 24,19R$ 24,27R$ 24,19+0,67%30
10/04/2026R$ 24,14R$ 24,03R$ 24,51R$ 24,03-7,83%1.768
09/04/2026R$ 26,07R$ 26,07R$ 26,07R$ 26,070,00%5
08/04/2026R$ 25,63R$ 25,63R$ 26,34R$ 26,07+4,32%8.476
06/04/2026R$ 24,99R$ 24,99R$ 24,99R$ 24,99-2,00%1
02/04/2026R$ 25,05R$ 25,05R$ 25,50R$ 25,50+0,35%534
01/04/2026R$ 25,76R$ 25,41R$ 25,76R$ 25,41-0,63%725
31/03/2026R$ 25,47R$ 25,34R$ 25,57R$ 25,57-1,04%442
30/03/2026R$ 25,92R$ 25,83R$ 25,92R$ 25,84+0,70%3
27/03/2026R$ 25,66R$ 25,66R$ 25,66R$ 25,66+0,75%200
25/03/2026R$ 25,78R$ 25,47R$ 25,78R$ 25,47-2,30%208
24/03/2026R$ 26,07R$ 26,07R$ 26,07R$ 26,07-3,98%1
23/03/2026R$ 27,99R$ 27,15R$ 27,99R$ 27,15+0,67%500
19/03/2026R$ 27,70R$ 26,96R$ 27,70R$ 26,97-2,49%433
18/03/2026R$ 29,19R$ 27,54R$ 29,19R$ 27,66-5,53%316
17/03/2026R$ 29,10R$ 29,10R$ 29,28R$ 29,280,00%4
16/03/2026R$ 29,07R$ 28,92R$ 29,28R$ 29,28+0,48%49
13/03/2026R$ 29,14R$ 29,14R$ 29,14R$ 29,14-0,99%500
12/03/2026R$ 29,95R$ 28,89R$ 30,06R$ 29,43-7,10%5.086
10/03/2026R$ 31,74R$ 31,68R$ 31,74R$ 31,68+1,21%15
09/03/2026R$ 31,41R$ 31,11R$ 31,44R$ 31,30-1,79%110
06/03/2026R$ 31,99R$ 31,87R$ 31,99R$ 31,87-0,99%2
05/03/2026R$ 33,13R$ 31,90R$ 33,13R$ 32,19-1,86%57
04/03/2026R$ 32,95R$ 32,77R$ 33,10R$ 32,80-3,22%84
03/03/2026R$ 33,58R$ 33,58R$ 33,89R$ 33,89+3,04%503
02/03/2026R$ 33,40R$ 32,68R$ 33,89R$ 32,89-0,81%831
27/02/2026R$ 33,43R$ 33,16R$ 33,43R$ 33,16+0,03%6
26/02/2026R$ 33,45R$ 33,15R$ 33,45R$ 33,15+0,42%11
25/02/2026R$ 33,26R$ 33,01R$ 33,27R$ 33,01+0,76%122
24/02/2026R$ 32,71R$ 32,62R$ 32,83R$ 32,76-0,03%57
23/02/2026R$ 32,79R$ 32,25R$ 32,79R$ 32,77+0,96%260
20/02/2026R$ 32,00R$ 32,00R$ 32,84R$ 32,46-2,43%129
19/02/2026R$ 32,71R$ 32,71R$ 33,27R$ 33,27+0,03%7
18/02/2026R$ 33,02R$ 33,02R$ 33,26R$ 33,26+3,52%110
12/02/2026R$ 32,19R$ 32,13R$ 32,47R$ 32,13+0,91%278
11/02/2026R$ 31,40R$ 31,39R$ 31,87R$ 31,84+0,70%518
10/02/2026R$ 31,62R$ 31,62R$ 31,62R$ 31,62-0,75%6
09/02/2026R$ 32,12R$ 31,86R$ 32,43R$ 31,86-0,81%21
06/02/2026R$ 32,12R$ 32,12R$ 32,12R$ 32,12+0,72%100
05/02/2026R$ 32,46R$ 31,88R$ 32,46R$ 31,89-2,54%6
04/02/2026R$ 32,81R$ 32,69R$ 32,82R$ 32,72+3,48%27
02/02/2026R$ 31,47R$ 31,47R$ 31,62R$ 31,62+3,13%15
31/01/2026R$ 30,24R$ 30,24R$ 30,66R$ 30,66+0,29%31
29/01/2026R$ 31,30R$ 30,57R$ 31,30R$ 30,57-2,61%675
28/01/2026R$ 32,40R$ 31,38R$ 32,40R$ 31,39-2,12%610
27/01/2026R$ 33,13R$ 32,03R$ 33,13R$ 32,07-3,20%1.190
26/01/2026R$ 32,50R$ 32,14R$ 33,13R$ 33,13+2,63%133
23/01/2026R$ 32,32R$ 32,28R$ 32,32R$ 32,28+1,29%34
22/01/2026R$ 32,76R$ 31,77R$ 32,76R$ 31,87-2,72%216
21/01/2026R$ 33,26R$ 32,55R$ 33,26R$ 32,76-2,06%224
20/01/2026R$ 33,45R$ 33,45R$ 33,45R$ 33,45+1,73%2
19/01/2026R$ 33,70R$ 32,88R$ 33,70R$ 32,88-1,50%5
16/01/2026R$ 33,55R$ 33,23R$ 33,70R$ 33,38-2,14%618
14/01/2026R$ 34,05R$ 34,05R$ 34,56R$ 34,11+0,26%40
13/01/2026R$ 33,57R$ 33,31R$ 34,02R$ 34,02+2,69%71
12/01/2026R$ 32,05R$ 32,05R$ 33,30R$ 33,13+3,53%2.991
09/01/2026R$ 32,43R$ 31,70R$ 32,45R$ 32,00-1,51%2.345
08/01/2026R$ 32,22R$ 32,10R$ 32,67R$ 32,49+0,74%254
07/01/2026R$ 32,61R$ 32,22R$ 32,68R$ 32,25-1,10%194
06/01/2026R$ 31,13R$ 31,13R$ 32,61R$ 32,61+4,75%847
05/01/2026R$ 31,11R$ 31,11R$ 31,13R$ 31,13+0,06%190
03/01/2026R$ 31,96R$ 30,26R$ 31,96R$ 31,11-1,68%147
30/12/2025R$ 32,94R$ 31,40R$ 32,94R$ 31,64-0,72%7
29/12/2025R$ 31,75R$ 31,75R$ 32,31R$ 31,87+1,66%1.593
26/12/2025R$ 30,27R$ 30,27R$ 31,35R$ 31,35+1,49%5
23/12/2025R$ 31,17R$ 30,89R$ 31,17R$ 30,89-3,23%1.461
22/12/2025R$ 32,06R$ 31,62R$ 32,06R$ 31,92+0,57%8
19/12/2025R$ 31,15R$ 30,97R$ 31,74R$ 31,74+0,76%130
18/12/2025R$ 31,89R$ 31,24R$ 31,89R$ 31,50+0,25%1.094
17/12/2025R$ 30,93R$ 30,90R$ 31,47R$ 31,42+1,78%226
16/12/2025R$ 30,31R$ 30,31R$ 30,87R$ 30,87+2,18%50
15/12/2025R$ 30,35R$ 30,21R$ 30,72R$ 30,21+0,83%62
12/12/2025R$ 29,77R$ 29,70R$ 29,97R$ 29,96+5,31%1.615
11/12/2025R$ 28,83R$ 28,32R$ 28,83R$ 28,45-0,39%111
10/12/2025R$ 27,80R$ 27,80R$ 29,00R$ 28,56+2,73%749
08/12/2025R$ 29,40R$ 27,80R$ 29,40R$ 27,80-8,91%611
06/12/2025R$ 27,68R$ 27,68R$ 30,52R$ 30,52+10,34%1.554
04/12/2025R$ 24,94R$ 24,94R$ 27,66R$ 27,66+12,48%3.222
03/12/2025R$ 24,54R$ 24,54R$ 24,76R$ 24,59+1,19%32
02/12/2025R$ 24,30R$ 24,30R$ 24,30R$ 24,30-1,14%1
01/12/2025R$ 24,33R$ 24,33R$ 24,58R$ 24,58+0,66%81
29/11/2025R$ 23,96R$ 23,96R$ 24,42R$ 24,42-0,41%65
27/11/2025R$ 24,52R$ 24,52R$ 24,52R$ 24,52+1,62%12
26/11/2025R$ 23,49R$ 23,49R$ 24,13R$ 24,13+1,69%40
25/11/2025R$ 23,73R$ 23,73R$ 23,73R$ 23,73+2,95%4
24/11/2025R$ 23,13R$ 23,05R$ 23,13R$ 23,05-0,35%1.604
21/11/2025R$ 22,73R$ 22,73R$ 23,14R$ 23,13+2,80%106
19/11/2025R$ 22,50R$ 22,50R$ 22,50R$ 22,50-2,51%1
18/11/2025R$ 23,08R$ 23,08R$ 23,15R$ 23,08-1,07%38
17/11/2025R$ 23,20R$ 23,13R$ 23,33R$ 23,33+1,57%241
14/11/2025R$ 22,93R$ 22,93R$ 22,97R$ 22,97+0,09%47
13/11/2025R$ 23,34R$ 22,95R$ 23,34R$ 22,95-0,65%257
12/11/2025R$ 23,12R$ 22,92R$ 23,16R$ 23,10+1,32%234
11/11/2025R$ 22,26R$ 22,26R$ 22,84R$ 22,80+4,54%1.690
10/11/2025R$ 21,93R$ 21,55R$ 21,93R$ 21,81-0,32%58
07/11/2025R$ 21,50R$ 21,50R$ 21,88R$ 21,88+1,77%7
06/11/2025R$ 22,20R$ 21,50R$ 22,20R$ 21,50-4,36%83
05/11/2025R$ 22,30R$ 22,30R$ 22,48R$ 22,48+0,90%11
04/11/2025R$ 22,28R$ 22,28R$ 22,28R$ 22,28+1,64%100
03/11/2025R$ 21,68R$ 21,68R$ 22,09R$ 21,92-0,41%293
31/10/2025R$ 21,98R$ 21,85R$ 22,01R$ 22,01-0,99%2.505
30/10/2025R$ 22,54R$ 22,23R$ 22,54R$ 22,23-0,58%8
29/10/2025R$ 22,45R$ 22,36R$ 22,46R$ 22,36-2,78%28.056
28/10/2025R$ 22,78R$ 22,77R$ 23,00R$ 23,00+0,74%601
27/10/2025R$ 22,46R$ 22,46R$ 22,83R$ 22,83-0,39%2
24/10/2025R$ 23,10R$ 22,85R$ 23,10R$ 22,92-0,78%302
23/10/2025R$ 23,31R$ 23,10R$ 23,31R$ 23,10-0,90%105
22/10/2025R$ 24,08R$ 23,31R$ 24,08R$ 23,31-2,22%3
21/10/2025R$ 23,90R$ 23,84R$ 23,90R$ 23,84-0,25%267
20/10/2025R$ 23,16R$ 23,16R$ 23,90R$ 23,90+1,10%13
16/10/2025R$ 24,21R$ 23,59R$ 24,21R$ 23,64-2,35%466
15/10/2025R$ 23,85R$ 23,85R$ 24,21R$ 24,21+3,07%6
14/10/2025R$ 23,38R$ 23,36R$ 23,78R$ 23,49+2,22%293
13/10/2025R$ 22,47R$ 22,46R$ 23,18R$ 22,98+1,10%257
10/10/2025R$ 22,61R$ 22,61R$ 23,02R$ 22,73+3,88%169
09/10/2025R$ 21,88R$ 21,88R$ 21,88R$ 21,88+0,51%7
08/10/2025R$ 21,46R$ 21,46R$ 21,77R$ 21,77+0,18%253
07/10/2025R$ 21,69R$ 21,60R$ 21,73R$ 21,73-0,78%93
06/10/2025R$ 22,00R$ 21,90R$ 22,00R$ 21,90-0,95%58
03/10/2025R$ 22,69R$ 22,11R$ 22,69R$ 22,11-2,56%62
02/10/2025R$ 22,69R$ 22,69R$ 22,69R$ 22,69+2,48%6
01/10/2025R$ 22,14R$ 22,08R$ 22,16R$ 22,14-2,21%363
29/09/2025R$ 22,88R$ 22,59R$ 22,88R$ 22,64-2,08%28
25/09/2025R$ 23,44R$ 23,12R$ 23,44R$ 23,12+3,77%53
24/09/2025R$ 22,28R$ 22,28R$ 22,28R$ 22,28-1,50%1
23/09/2025R$ 22,91R$ 22,56R$ 22,91R$ 22,62-0,26%431
20/09/2025R$ 23,61R$ 22,45R$ 23,61R$ 22,68-3,08%284
18/09/2025R$ 23,16R$ 23,16R$ 23,49R$ 23,40+1,04%271
17/09/2025R$ 23,16R$ 23,16R$ 23,16R$ 23,16+1,31%490
16/09/2025R$ 23,01R$ 22,84R$ 23,08R$ 22,86-0,91%551
15/09/2025R$ 23,24R$ 23,07R$ 23,24R$ 23,07-0,60%2.096
12/09/2025R$ 23,27R$ 23,21R$ 23,27R$ 23,21-2,40%225
11/09/2025R$ 24,16R$ 23,78R$ 24,16R$ 23,78-0,59%312
10/09/2025R$ 23,60R$ 23,60R$ 23,92R$ 23,92+0,84%277
09/09/2025R$ 24,09R$ 23,64R$ 24,09R$ 23,72-2,71%401
08/09/2025R$ 24,80R$ 24,34R$ 24,80R$ 24,38-0,20%1.181

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,3451 / cota · yield 1,24%
TipoValor / cotaData-comPagamento
DividendoR$ 0,084203/07/202627/07/2026
DividendoR$ 0,082602/04/202627/04/2026
DividendoR$ 0,088702/01/202626/01/2026
DividendoR$ 0,089603/10/202527/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.