Skip to main content
logo
Diageo plc (BVMF:DEOP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.50
+0.76 (3.20%)
At close: Oct 8, 2026

BVMF:DEOP34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202624.0824.5023.9024.5024.503.20%4,320
Oct 7, 202623.7723.7723.7423.7423.740.94%242
Oct 6, 202623.4423.6623.4423.5223.520.34%112
Oct 5, 202623.7723.7723.2023.4423.44-4.72%1,314
Oct 2, 202624.7024.7024.5824.6024.60-0.32%142
Oct 1, 202624.1624.6824.1624.6824.680.24%301
Sep 30, 202624.9824.9824.6224.6224.62-1.44%408
Sep 28, 202624.7824.9824.7824.9824.98-0.99%71
Sep 25, 202625.0825.2325.0825.2325.231.08%2
Sep 24, 202625.0825.1424.9624.9624.961.38%664
Sep 23, 202624.7424.7624.5624.6224.62-1.05%1,015
Sep 22, 202625.0125.0324.8624.8824.881.06%338
Sep 21, 202624.4624.6424.2824.6224.62-3.45%217
Sep 18, 202624.6225.5024.4225.5025.502.66%226
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