Skip to main content
logo
Diageo plc (BVMF:DEOP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.50
+0.66 (2.66%)
At close: Sep 18, 2026

BVMF:DEOP34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202625.1325.1324.7724.8424.84-1.19%102
Sep 16, 202625.1625.1624.8025.1425.14-7.40%3,348
Sep 15, 202624.8427.1524.7527.1527.157.65%2,082
Sep 14, 202625.3625.3625.1925.2225.221.69%2,320
Sep 11, 202624.5224.8024.4824.8024.800.90%2,352
Sep 10, 202624.4424.6424.4424.5824.580.57%321
Sep 9, 202624.7224.7824.4424.4424.44-1.13%380
Sep 8, 202625.1125.1124.7124.7224.72-1.44%389
Sep 4, 202625.6225.6225.0825.0825.08-2.11%2,618
Sep 3, 202625.7125.7725.6225.6225.62-0.70%79
Sep 2, 202625.3725.9525.3725.8025.80-0.35%240
Sep 1, 202625.7125.8925.7125.8925.89-2.71%305
Aug 31, 202626.9426.9426.6126.6126.61-1.22%2
Aug 28, 202626.0126.9426.0126.9426.941.47%80
Aug 27, 202626.4626.6126.4626.5526.55-2.96%62
Aug 26, 202627.2727.3627.2727.3627.360.29%60
Aug 25, 202627.4827.4827.1527.2827.28-0.73%9
Aug 24, 202627.4227.6627.2127.4827.481.89%300
Aug 21, 202627.3427.3426.9726.9726.97-0.33%2,033
Aug 20, 202627.0627.0627.0627.0627.061.12%2
Aug 19, 202626.4326.7626.4126.7626.761.59%775
Aug 18, 202626.4326.5226.3426.3426.34-0.57%196
Aug 17, 202627.7827.8026.4926.4926.49-4.64%1,069
Aug 14, 202627.6627.8427.6627.7827.781.39%240
Aug 13, 202627.2427.4027.2427.4027.401.78%346
Aug 12, 202626.7926.9226.7026.9226.92-1.17%246
Aug 11, 202626.7227.3026.7227.2427.241.95%906
Aug 10, 202627.3627.4726.7226.7226.72-1.94%188
Aug 7, 202627.5127.5127.1227.2527.252.10%2,709
Aug 6, 202624.7526.6924.7526.6926.696.00%427
Aug 5, 202625.0225.1825.0225.1825.180.40%20
Aug 4, 202625.1425.1424.8425.0825.080.64%694
Aug 3, 202625.0625.2024.9224.9224.920.56%8,239
Jul 31, 202624.8724.8724.7824.7824.78-0.72%15
Jul 30, 202625.1425.1424.9624.9624.96-1.07%9
Jul 29, 202624.6325.3524.6325.2325.230.04%907
Jul 28, 202624.9925.3124.9225.2225.223.87%1,240
Jul 27, 202623.7824.2823.7824.2824.283.14%1,064
Jul 24, 202623.1623.5423.1623.5423.541.73%3
Jul 23, 202623.1323.1823.0423.1423.14-3.02%69
Jul 22, 202624.0424.0423.7023.8623.860.76%2,105
Jul 21, 202623.4323.6823.4323.6823.68-0.96%10
Jul 20, 202623.9223.9223.9123.9123.910.55%39
Jul 17, 202623.9823.9823.6423.7823.78-1.53%2,408
Jul 16, 202624.1524.1524.1524.1524.154.32%134
Jul 15, 202623.0023.3822.8623.1523.151.45%289
Jul 14, 202623.0023.0022.7422.8222.82-3.39%34
Jul 13, 202623.7823.7823.4423.6223.621.81%25
Jul 10, 202623.2023.2023.2023.2023.200.69%2
Jul 9, 202622.8623.0622.8623.0423.04-0.86%217