Skip to main content
logo
Diageo plc (BVMF:DEOP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.91
+0.13 (0.55%)
At close: Jul 20, 2026

BVMF:DEOP34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202623.2823.2823.0623.2423.24-2.96%20
Jul 7, 202624.0424.0623.7223.9523.953.37%2,010
Jul 6, 202623.2023.3423.1023.1723.17-3.82%140
Jul 3, 202623.8325.0023.5424.0924.091.65%451
Jul 2, 202623.6823.8623.6823.7023.703.58%311
Jul 1, 202622.5422.8822.5422.8822.88-0.52%12,428
Jun 30, 202623.6223.6223.0023.0023.00-3.85%9
Jun 29, 202624.2424.2423.7623.9223.92-0.08%1,059
Jun 26, 202623.7523.9423.7523.9423.940.59%538
Jun 25, 202624.0124.0123.7023.8023.80-0.96%362
Jun 24, 202623.9224.0323.9224.0324.032.08%9
Jun 23, 202623.6223.6223.5423.5423.543.98%19
Jun 22, 202622.7622.9022.6422.6422.64-2.16%196
Jun 19, 202622.7623.1422.7623.1423.14-0.86%66
Jun 18, 202623.3423.3423.3423.3423.344.38%120
Jun 17, 202622.5222.5222.3622.3622.36-2.10%11
Jun 16, 202622.8022.9022.7422.8422.840.84%427
Jun 15, 202622.9622.9622.6522.6522.65-1.18%43
Jun 12, 202622.8222.9222.8222.9222.92-0.52%10
Jun 11, 202623.1923.4023.0423.0423.04-53
Jun 10, 202623.0423.3422.9623.0423.04-5.77%36
Jun 8, 202624.4524.4524.4524.4524.459.99%4
Jun 5, 202622.2322.2322.2322.2322.23-0.04%17
Jun 3, 202622.2422.2422.2422.2422.240.72%15
Jun 2, 202622.2422.2822.0522.0822.08-0.81%78
Jun 1, 202623.2323.2322.2622.2622.26-4.22%1,597
May 29, 202623.4023.4023.2423.2423.24-2.11%2,284
May 28, 202623.8123.9623.7423.7423.74-3.65%78
May 27, 202624.4624.6824.4624.6424.644.19%570
May 25, 202623.7423.7523.6523.6523.65-2.03%294
May 22, 202624.0424.2424.0424.1424.141.26%81
May 21, 202623.7223.8423.7223.8423.840.42%367
May 20, 202623.4823.7423.4823.7423.74-1.08%21
May 19, 202623.6224.0023.5024.0024.003.49%299
May 18, 202623.0623.2223.0623.1923.190.83%20,121
May 15, 202622.5723.0422.5723.0023.002.40%15,670
May 14, 202622.3422.5022.3222.4622.462.00%23,636
May 13, 202622.1022.2221.8822.0222.02-1.78%1,347
May 12, 202622.4222.4222.4222.4222.42-5
May 11, 202622.5022.5022.2222.4222.42-2.14%67
May 8, 202622.8222.9622.7622.9122.910.39%170
May 7, 202622.7222.8422.7222.8222.82-1.55%145