Diageo plc (BVMF:DEOP34)
Brazil · Delayed Price · Currency is BRL 27.47
-0.07 (-0.25%)
Last updated: Oct 28, 2026, 1:23 PM GMT-3
BVMF:DEOP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 27.24 | 27.51 | 27.24 | 27.47 | 27.47 | -0.25% | 862 |
| Oct 27, 2026 | 27.39 | 27.63 | 27.39 | 27.54 | 27.54 | -3.37% | 2,109 |
| Oct 26, 2026 | 28.09 | 29.21 | 28.00 | 28.50 | 28.50 | 14.46% | 4,083 |
| Oct 23, 2026 | 27.06 | 27.06 | 24.90 | 24.90 | 24.90 | -7.98% | 1,972 |
| Oct 22, 2026 | 26.64 | 27.06 | 26.64 | 27.06 | 27.06 | 4.16% | 1,411 |
| Oct 21, 2026 | 26.07 | 26.07 | 25.95 | 25.98 | 25.98 | -0.80% | 947 |
| Oct 20, 2026 | 26.31 | 26.31 | 26.04 | 26.19 | 26.19 | 0.34% | 1,948 |
| Oct 19, 2026 | 26.22 | 26.37 | 26.10 | 26.10 | 26.10 | -1.92% | 1,189 |
| Oct 16, 2026 | 26.27 | 26.99 | 26.27 | 26.61 | 26.61 | 3.95% | 3,846 |
| Oct 15, 2026 | 25.05 | 25.60 | 25.05 | 25.60 | 25.60 | 2.09% | 1,515 |
| Oct 14, 2026 | 25.38 | 26.27 | 25.38 | 25.40 | 25.08 | 0.08% | 4,444 |
| Oct 13, 2026 | 25.25 | 25.70 | 25.20 | 25.38 | 25.06 | 4.53% | 905 |
| Oct 9, 2026 | 23.94 | 24.28 | 23.94 | 24.28 | 23.97 | -0.90% | 4,104 |
| Oct 8, 2026 | 24.08 | 24.50 | 23.90 | 24.50 | 24.19 | 3.20% | 4,320 |
| Oct 7, 2026 | 23.77 | 23.77 | 23.74 | 23.74 | 23.44 | 0.94% | 242 |
| Oct 6, 2026 | 23.44 | 23.66 | 23.44 | 23.52 | 23.22 | 0.34% | 112 |
| Oct 5, 2026 | 23.77 | 23.77 | 23.20 | 23.44 | 23.14 | -4.72% | 1,314 |
| Oct 2, 2026 | 24.70 | 24.70 | 24.58 | 24.60 | 24.29 | -0.32% | 142 |
| Oct 1, 2026 | 24.16 | 24.68 | 24.16 | 24.68 | 24.37 | 0.24% | 301 |
| Sep 30, 2026 | 24.98 | 24.98 | 24.62 | 24.62 | 24.31 | -1.44% | 408 |
| Sep 28, 2026 | 24.78 | 24.98 | 24.78 | 24.98 | 24.66 | -0.99% | 71 |
| Sep 25, 2026 | 25.08 | 25.23 | 25.08 | 25.23 | 24.91 | 1.08% | 2 |
| Sep 24, 2026 | 25.08 | 25.14 | 24.96 | 24.96 | 24.64 | 1.38% | 664 |
| Sep 23, 2026 | 24.74 | 24.76 | 24.56 | 24.62 | 24.31 | -1.05% | 1,015 |
| Sep 22, 2026 | 25.01 | 25.03 | 24.86 | 24.88 | 24.56 | 1.06% | 338 |
| Sep 21, 2026 | 24.46 | 24.64 | 24.28 | 24.62 | 24.31 | -3.45% | 217 |
| Sep 18, 2026 | 24.62 | 25.50 | 24.42 | 25.50 | 25.18 | 2.66% | 226 |
| Sep 17, 2026 | 25.13 | 25.13 | 24.77 | 24.84 | 24.52 | -1.19% | 102 |
| Sep 16, 2026 | 25.16 | 25.16 | 24.80 | 25.14 | 24.82 | -7.40% | 3,348 |
| Sep 15, 2026 | 24.84 | 27.15 | 24.75 | 27.15 | 26.80 | 7.65% | 2,082 |
| Sep 14, 2026 | 25.36 | 25.36 | 25.19 | 25.22 | 24.90 | 1.69% | 2,320 |
| Sep 11, 2026 | 24.52 | 24.80 | 24.48 | 24.80 | 24.48 | 0.90% | 2,352 |
| Sep 10, 2026 | 24.44 | 24.64 | 24.44 | 24.58 | 24.27 | 0.57% | 321 |
| Sep 9, 2026 | 24.72 | 24.78 | 24.44 | 24.44 | 24.13 | -1.13% | 380 |
| Sep 8, 2026 | 25.11 | 25.11 | 24.71 | 24.72 | 24.41 | -1.44% | 389 |
| Sep 4, 2026 | 25.62 | 25.62 | 25.08 | 25.08 | 24.76 | -2.11% | 2,618 |
| Sep 3, 2026 | 25.71 | 25.77 | 25.62 | 25.62 | 25.29 | -0.70% | 79 |
| Sep 2, 2026 | 25.37 | 25.95 | 25.37 | 25.80 | 25.47 | -0.35% | 240 |
| Sep 1, 2026 | 25.71 | 25.89 | 25.71 | 25.89 | 25.56 | -2.71% | 305 |
| Aug 31, 2026 | 26.94 | 26.94 | 26.61 | 26.61 | 26.27 | -1.22% | 2 |
| Aug 28, 2026 | 26.01 | 26.94 | 26.01 | 26.94 | 26.60 | 1.47% | 80 |
| Aug 27, 2026 | 26.46 | 26.61 | 26.46 | 26.55 | 26.21 | -2.96% | 62 |
| Aug 26, 2026 | 27.27 | 27.36 | 27.27 | 27.36 | 27.01 | 0.29% | 60 |
| Aug 25, 2026 | 27.48 | 27.48 | 27.15 | 27.28 | 26.93 | -0.73% | 9 |
| Aug 24, 2026 | 27.42 | 27.66 | 27.21 | 27.48 | 27.13 | 1.89% | 300 |
| Aug 21, 2026 | 27.34 | 27.34 | 26.97 | 26.97 | 26.63 | -0.33% | 2,033 |
| Aug 20, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.72 | 1.12% | 2 |
| Aug 19, 2026 | 26.43 | 26.76 | 26.41 | 26.76 | 26.42 | 1.59% | 775 |
| Aug 18, 2026 | 26.43 | 26.52 | 26.34 | 26.34 | 26.01 | -0.57% | 196 |
| Aug 17, 2026 | 27.78 | 27.80 | 26.49 | 26.49 | 26.15 | -4.64% | 1,069 |