São Paulo - Delayed Quote BRL

Domino's Pizza, Inc. (D2PZ34.SA)

52.92

-0.08

(-0.15%)

At close: January 31 at 12:40:26 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	52.92	52.92	52.92	52.92	52.92	1
Jan 30, 2025	53.35	53.35	53.00	53.00	53.00	20
Jan 29, 2025	50.64	50.64	50.64	50.64	50.64	-
Jan 28, 2025	50.64	50.64	50.64	50.64	50.64	-
Jan 27, 2025	50.64	50.64	50.64	50.64	50.64	1
Jan 24, 2025	51.50	51.50	51.50	51.50	51.50	109
Jan 23, 2025	52.44	52.44	52.44	52.44	52.44	1
Jan 22, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 21, 2025	52.15	52.15	52.00	52.00	52.00	2
Jan 20, 2025	49.76	52.69	49.76	52.69	52.69	101
Jan 17, 2025	50.75	50.75	50.75	50.75	50.75	1
Jan 16, 2025	50.55	50.55	50.55	50.55	50.55	-
Jan 15, 2025	50.55	50.55	50.55	50.55	50.55	101
Jan 14, 2025	50.30	50.30	50.30	50.30	50.30	20
Jan 13, 2025	49.40	49.95	49.40	49.95	49.95	122
Jan 10, 2025	49.87	49.90	49.04	49.33	49.33	17
Jan 9, 2025	49.86	52.70	47.00	47.00	47.00	5
Jan 8, 2025	50.30	50.30	49.86	49.86	49.86	22
Jan 7, 2025	50.50	50.77	50.50	50.77	50.77	1,012
Jan 6, 2025	52.60	52.60	52.50	52.50	52.50	1,008
Jan 3, 2025	54.50	54.50	54.50	54.50	54.50	1
Jan 2, 2025	52.75	52.75	52.75	52.75	52.75	-
Dec 30, 2024	52.50	52.75	52.35	52.75	52.75	25
Dec 27, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 26, 2024	53.04	53.46	53.04	53.40	53.40	195
Dec 23, 2024	52.60	52.60	52.60	52.60	52.60	1
Dec 20, 2024	51.98	51.98	51.98	51.98	51.98	1
Dec 19, 2024	54.45	54.45	54.45	54.45	54.45	-
Dec 18, 2024	54.80	54.80	54.45	54.45	54.45	1,039
Dec 17, 2024	55.05	55.05	54.24	54.24	54.24	1,004
Dec 16, 2024	54.95	55.05	54.95	55.05	55.05	6
Dec 13, 2024	57.52	57.52	54.54	54.54	54.54	41
Dec 12, 2024	0.12 Dividend
Dec 12, 2024	55.62	55.62	55.62	55.62	55.62	-
Dec 11, 2024	55.62	55.62	55.62	55.62	55.50	20
Dec 10, 2024	54.68	55.75	54.68	55.62	55.50	1,071
Dec 9, 2024	56.64	56.64	56.64	56.64	56.52	-
Dec 6, 2024	56.05	56.64	55.46	56.64	56.52	1,101
Dec 5, 2024	56.28	56.28	55.87	55.87	55.75	22
Dec 4, 2024	56.22	56.64	56.16	56.64	56.52	511
Dec 3, 2024	57.10	57.10	56.04	56.04	55.92	277
Dec 2, 2024	58.97	58.97	56.10	56.46	56.34	122
Nov 29, 2024	58.38	58.38	58.38	58.38	58.26	1
Nov 28, 2024	57.03	57.03	57.03	57.03	56.91	9
Nov 27, 2024	55.70	56.20	55.65	55.65	55.53	36
Nov 26, 2024	55.15	55.15	54.55	54.65	54.53	36
Nov 25, 2024	53.54	55.15	53.54	55.15	55.03	54
Nov 22, 2024	52.55	53.10	52.55	53.10	52.99	113
Nov 21, 2024	51.30	51.75	51.29	51.75	51.64	1,156
Nov 19, 2024	52.15	52.15	50.95	50.95	50.84	39
Nov 18, 2024	50.35	50.35	50.20	50.20	50.09	1,031
Nov 14, 2024	50.15	50.15	50.15	50.15	50.04	14
Nov 13, 2024	51.08	51.08	51.08	51.08	50.97	-
Nov 12, 2024	51.26	51.26	51.08	51.08	50.97	411
Nov 11, 2024	54.20	54.20	54.20	54.20	54.09	13
Nov 8, 2024	52.45	53.30	52.45	53.30	53.19	45
Nov 7, 2024	49.15	49.15	49.15	49.15	49.05	-
Nov 6, 2024	49.15	49.15	49.15	49.15	49.05	-
Nov 5, 2024	49.15	49.15	49.15	49.15	49.05	-
Nov 4, 2024	49.15	49.15	49.15	49.15	49.05	3
Nov 1, 2024	48.45	48.45	48.45	48.45	48.35	7
Oct 31, 2024	47.30	47.30	47.30	47.30	47.20	-
Oct 30, 2024	47.30	47.30	47.30	47.30	47.20	-
Oct 29, 2024	47.30	47.30	47.30	47.30	47.20	-
Oct 28, 2024	47.30	47.30	47.30	47.30	47.20	-
Oct 25, 2024	47.10	47.80	47.10	47.30	47.20	1,006
Oct 24, 2024	48.30	48.30	48.30	48.30	48.20	-
Oct 23, 2024	48.00	48.30	48.00	48.30	48.20	1,009
Oct 22, 2024	49.50	49.50	49.50	49.50	49.39	-
Oct 21, 2024	49.50	49.50	49.50	49.50	49.39	9
Oct 18, 2024	48.70	49.05	48.70	49.05	48.95	9
Oct 17, 2024	48.75	48.75	48.75	48.75	48.65	-
Oct 16, 2024	48.75	48.75	48.75	48.75	48.65	1
Oct 15, 2024	48.45	48.45	48.45	48.45	48.35	5
Oct 14, 2024	48.40	48.40	48.40	48.40	48.30	-
Oct 11, 2024	47.79	48.40	47.75	48.40	48.30	431
Oct 10, 2024	47.09	47.09	47.09	47.09	46.99	2
Oct 9, 2024	46.56	46.56	46.56	46.56	46.46	840
Oct 8, 2024	45.05	45.05	45.05	45.05	44.95	-
Oct 7, 2024	45.05	45.05	45.05	45.05	44.95	1
Oct 4, 2024	45.85	45.85	45.85	45.85	45.75	5
Oct 3, 2024	46.75	46.75	46.75	46.75	46.65	-
Oct 2, 2024	46.75	46.75	46.75	46.75	46.65	107
Oct 1, 2024	46.80	47.00	46.80	47.00	46.90	11
Sep 30, 2024	46.60	47.00	46.60	47.00	46.90	1,008
Sep 27, 2024	46.60	46.60	46.60	46.60	46.50	500
Sep 26, 2024	46.85	46.85	46.85	46.85	46.75	500
Sep 25, 2024	47.40	47.40	46.74	46.74	46.64	63
Sep 24, 2024	46.85	46.85	46.81	46.81	46.71	1,213
Sep 23, 2024	46.00	46.40	46.00	46.40	46.30	3
Sep 20, 2024	45.08	45.25	45.08	45.25	45.15	9
Sep 19, 2024	44.72	44.80	44.72	44.80	44.70	14
Sep 18, 2024	45.30	45.30	45.30	45.30	45.20	-
Sep 17, 2024	45.30	45.30	45.30	45.30	45.20	13
Sep 16, 2024	44.84	44.84	43.94	43.94	43.85	21
Sep 13, 2024	45.90	45.90	45.65	45.65	45.55	49
Sep 12, 2024	0.12 Dividend
Sep 12, 2024	46.03	46.03	46.03	46.03	45.93	10
Sep 11, 2024	47.12	47.12	45.57	45.57	45.36	61
Sep 10, 2024	48.65	48.65	47.12	47.12	46.90	2,099
Sep 9, 2024	46.85	46.85	46.60	46.85	46.63	342
Sep 6, 2024	45.70	45.70	45.70	45.70	45.49	70
Sep 5, 2024	46.00	46.00	46.00	46.00	45.78	-
Sep 4, 2024	46.20	46.20	46.00	46.00	45.78	25
Sep 3, 2024	46.60	46.60	45.70	45.70	45.49	24
Sep 2, 2024	47.61	47.61	46.90	46.90	46.68	2
Aug 30, 2024	47.05	47.05	47.05	47.05	46.83	-
Aug 29, 2024	46.75	47.05	46.75	47.05	46.83	11
Aug 28, 2024	45.85	45.85	45.85	45.85	45.64	-
Aug 27, 2024	46.20	46.20	45.75	45.85	45.64	23
Aug 26, 2024	47.20	47.20	46.95	46.95	46.73	2
Aug 23, 2024	46.55	46.75	46.55	46.75	46.53	14
Aug 22, 2024	49.08	49.08	46.75	46.75	46.53	12
Aug 21, 2024	48.60	48.60	48.60	48.60	48.37	-
Aug 20, 2024	48.60	48.60	48.60	48.60	48.37	-
Aug 19, 2024	48.60	48.60	48.60	48.60	48.37	-
Aug 16, 2024	48.60	48.60	48.60	48.60	48.37	1
Aug 15, 2024	48.63	48.95	48.63	48.95	48.72	1,002
Aug 14, 2024	48.40	48.40	48.40	48.40	48.17	-
Aug 13, 2024	48.20	48.40	48.20	48.40	48.17	30
Aug 12, 2024	48.80	49.01	48.80	49.01	48.78	46
Aug 9, 2024	48.30	48.30	48.30	48.30	48.07	5
Aug 8, 2024	47.95	47.95	47.95	47.95	47.73	-
Aug 7, 2024	48.80	48.80	47.95	47.95	47.73	1,039
Aug 6, 2024	48.82	48.82	48.82	48.82	48.59	-
Aug 5, 2024	48.82	48.82	48.82	48.82	48.59	-
Aug 2, 2024	48.70	48.82	48.70	48.82	48.59	76
Aug 1, 2024	48.30	48.61	48.30	48.61	48.38	12
Jul 31, 2024	48.61	48.61	48.61	48.61	48.38	1
Jul 30, 2024	48.15	48.15	48.15	48.15	47.92	1
Jul 29, 2024	47.15	48.00	47.15	48.00	47.78	17
Jul 26, 2024	47.70	47.70	47.70	47.70	47.48	-
Jul 25, 2024	47.70	47.70	47.70	47.70	47.48	-
Jul 24, 2024	47.70	47.70	47.70	47.70	47.48	25
Jul 23, 2024	46.35	46.35	46.35	46.35	46.13	-
Jul 22, 2024	45.45	46.35	45.45	46.35	46.13	526
Jul 19, 2024	45.00	45.60	44.75	45.60	45.39	14
Jul 18, 2024	47.08	47.08	45.54	45.55	45.34	13,188
Jul 17, 2024	52.40	52.40	52.40	52.40	52.15	100
Jul 16, 2024	52.00	53.30	52.00	53.30	53.05	4
Jul 15, 2024	53.55	53.55	53.55	53.55	53.30	-
Jul 12, 2024	53.55	53.55	53.55	53.55	53.30	1
Jul 11, 2024	51.95	51.95	51.95	51.95	51.71	12
Jul 10, 2024	51.25	51.25	51.25	51.25	51.01	711
Jul 9, 2024	52.50	52.50	52.10	52.10	51.86	25
Jul 8, 2024	54.00	54.00	54.00	54.00	53.75	6
Jul 5, 2024	54.16	54.16	54.00	54.00	53.75	12
Jul 4, 2024	55.02	55.02	55.02	55.02	54.76	-
Jul 3, 2024	55.00	55.90	54.96	55.02	54.76	1,150
Jul 2, 2024	55.66	56.39	55.66	56.34	56.08	1,017
Jul 1, 2024	56.80	56.80	56.80	56.80	56.53	1
Jun 28, 2024	56.80	56.80	56.80	56.80	56.53	1
Jun 27, 2024	57.96	57.96	57.96	57.96	57.69	-
Jun 26, 2024	58.56	58.62	57.96	57.96	57.69	27
Jun 25, 2024	57.24	57.24	57.24	57.24	56.97	1
Jun 24, 2024	56.04	56.04	56.04	56.04	55.78	-
Jun 21, 2024	56.24	56.24	56.04	56.04	55.78	3,805
Jun 20, 2024	55.18	57.23	55.18	57.23	56.96	8
Jun 19, 2024	55.94	55.94	55.94	55.94	55.68	-
Jun 18, 2024	55.94	55.94	55.94	55.94	55.68	-
Jun 17, 2024	55.94	55.94	55.94	55.94	55.68	-
Jun 14, 2024	55.94	55.94	55.94	55.94	55.68	-
Jun 13, 2024	0.12 Dividend
Jun 13, 2024	55.94	55.94	55.94	55.94	55.68	-
Jun 12, 2024	55.94	55.94	55.94	55.94	55.56	-
Jun 11, 2024	56.28	56.41	55.94	55.94	55.56	3,826
Jun 10, 2024	55.00	55.78	55.00	55.78	55.40	18
Jun 7, 2024	55.10	55.10	55.10	55.10	54.73	-
Jun 6, 2024	55.10	55.10	55.10	55.10	54.73	50
Jun 5, 2024	54.24	55.08	54.24	54.96	54.59	15
Jun 4, 2024	55.40	55.40	54.55	54.55	54.18	9
Jun 3, 2024	52.60	52.60	52.60	52.60	52.24	-
May 31, 2024	52.60	52.60	52.60	52.60	52.24	-
May 29, 2024	53.10	53.10	52.60	52.60	52.24	11
May 28, 2024	52.40	52.40	52.40	52.40	52.04	-
May 27, 2024	52.40	52.40	52.40	52.40	52.04	-
May 24, 2024	52.40	52.40	52.40	52.40	52.04	-
May 23, 2024	52.40	52.40	52.40	52.40	52.04	-
May 22, 2024	52.70	52.70	52.40	52.40	52.04	22
May 21, 2024	52.25	52.25	52.25	52.25	51.90	1
May 20, 2024	52.95	52.95	52.95	52.95	52.59	-
May 17, 2024	52.96	52.96	52.95	52.95	52.59	3
May 16, 2024	53.00	53.00	52.96	52.96	52.60	2,000
May 15, 2024	52.15	52.15	52.15	52.15	51.80	-
May 14, 2024	52.15	52.15	52.15	52.15	51.80	5
May 13, 2024	53.29	53.29	53.20	53.20	52.84	10
May 10, 2024	53.31	53.31	53.31	53.31	52.95	-
May 9, 2024	53.50	53.50	53.31	53.31	52.95	9
May 8, 2024	52.55	52.55	52.55	52.55	52.19	-
May 7, 2024	52.70	52.70	52.55	52.55	52.19	6
May 6, 2024	52.80	52.80	52.80	52.80	52.44	27
May 3, 2024	52.30	52.30	52.30	52.30	51.94	11
May 2, 2024	53.18	53.18	53.18	53.18	52.82	-
Apr 30, 2024	53.18	53.18	53.18	53.18	52.82	-
Apr 29, 2024	53.16	53.18	53.16	53.18	52.82	2
Apr 26, 2024	49.40	49.40	49.40	49.40	49.06	-
Apr 25, 2024	49.40	49.40	49.40	49.40	49.06	-
Apr 24, 2024	49.40	49.40	49.40	49.40	49.06	-
Apr 23, 2024	49.60	49.60	49.40	49.40	49.06	3
Apr 22, 2024	49.10	49.10	49.10	49.10	48.77	5
Apr 19, 2024	50.25	50.25	49.10	49.10	48.77	29
Apr 18, 2024	50.60	50.60	50.60	50.60	50.26	-
Apr 17, 2024	50.60	50.60	50.60	50.60	50.26	2
Apr 16, 2024	51.24	51.35	51.10	51.10	50.75	1,908
Apr 15, 2024	51.30	51.30	51.26	51.26	50.91	1,900
Apr 12, 2024	50.70	51.00	50.70	51.00	50.65	3
Apr 11, 2024	50.30	50.30	50.30	50.30	49.96	-
Apr 10, 2024	50.30	50.30	50.30	50.30	49.96	-
Apr 9, 2024	50.30	50.30	50.30	50.30	49.96	-
Apr 8, 2024	50.30	50.30	50.30	50.30	49.96	2
Apr 5, 2024	48.74	50.20	48.74	50.20	49.86	2
Apr 4, 2024	50.85	50.85	50.85	50.85	50.50	-
Apr 3, 2024	49.96	51.45	49.96	50.85	50.50	98
Apr 2, 2024	49.95	49.95	49.95	49.95	49.61	-
Apr 1, 2024	49.95	49.95	49.95	49.95	49.61	-
Mar 28, 2024	49.30	49.95	49.30	49.95	49.61	152
Mar 27, 2024	48.70	49.00	48.70	49.00	48.67	1,127
Mar 26, 2024	45.50	45.50	45.50	45.50	45.19	1
Mar 25, 2024	45.65	45.65	45.65	45.65	45.34	-
Mar 22, 2024	45.65	45.65	45.65	45.65	45.34	7
Mar 21, 2024	45.32	45.44	45.32	45.44	45.13	4
Mar 20, 2024	45.00	45.00	45.00	45.00	44.69	1,000
Mar 19, 2024	44.44	44.64	44.44	44.64	44.34	39
Mar 18, 2024	44.28	44.28	44.28	44.28	43.98	-
Mar 15, 2024	44.28	44.28	44.28	44.28	43.98	-
Mar 14, 2024	0.11 Dividend
Mar 14, 2024	44.28	44.28	44.28	44.28	43.98	500
Mar 13, 2024	43.72	43.72	43.72	43.72	43.32	-
Mar 12, 2024	43.72	43.72	43.72	43.72	43.32	-
Mar 11, 2024	43.72	43.72	43.72	43.72	43.32	8
Mar 8, 2024	44.38	44.38	44.00	44.28	43.87	518
Mar 7, 2024	44.38	44.38	44.38	44.38	43.97	8
Mar 6, 2024	45.08	45.08	44.20	44.20	43.79	52
Mar 5, 2024	45.08	45.08	45.08	45.08	44.66	25
Mar 4, 2024	44.28	44.28	44.28	44.28	43.87	540
Mar 1, 2024	43.88	44.43	43.88	44.28	43.87	16,075
Feb 29, 2024	44.45	44.67	44.45	44.60	44.19	139
Feb 28, 2024	44.99	44.99	44.99	44.99	44.58	-
Feb 27, 2024	44.99	44.99	44.99	44.99	44.58	1
Feb 26, 2024	45.76	45.76	45.64	45.72	45.30	56
Feb 23, 2024	42.08	43.32	42.08	43.08	42.68	3
Feb 22, 2024	42.40	42.40	41.76	41.76	41.38	73
Feb 21, 2024	41.64	41.64	41.51	41.51	41.13	5
Feb 20, 2024	41.29	41.31	41.29	41.31	40.93	61
Feb 19, 2024	41.41	42.22	39.12	39.12	38.76	489
Feb 16, 2024	42.30	42.68	41.84	42.68	42.29	75
Feb 15, 2024	42.36	42.38	42.30	42.30	41.91	196
Feb 14, 2024	42.36	42.36	42.36	42.36	41.97	-
Feb 9, 2024	42.36	42.36	42.36	42.36	41.97	195
Feb 8, 2024	42.43	43.04	42.43	43.04	42.64	6
Feb 7, 2024	42.04	42.05	42.04	42.04	41.65	40
Feb 6, 2024	41.88	41.92	41.76	41.76	41.38	30
Feb 5, 2024	42.04	42.04	42.04	42.04	41.65	1
Feb 2, 2024	43.24	43.24	42.08	42.08	41.69	2
Feb 1, 2024	40.02	42.52	40.02	42.12	41.73	281
Jan 31, 2024	42.72	42.76	42.52	42.52	42.13	909

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Domino's Pizza, Inc. (D2PZ34.SA)