Diageo plc (DEOP34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

38.35

-0.84

(-2.14%)

At close: 04:38PM BRT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	38.38	38.60	38.35	38.35	38.35	1,781
May 27, 2024	41.00	41.00	39.03	39.19	39.19	87
May 24, 2024	41.00	41.00	39.47	39.54	39.54	86
May 23, 2024	39.50	39.55	39.30	39.44	39.44	2,168
May 22, 2024	39.56	40.04	39.56	39.88	39.88	366
May 21, 2024	39.52	39.80	39.52	39.80	39.80	67
May 20, 2024	40.41	40.48	39.69	39.69	39.69	6,718
May 17, 2024	40.50	40.56	40.46	40.46	40.46	86
May 16, 2024	40.54	40.84	40.54	40.84	40.84	48
May 15, 2024	41.34	41.34	40.60	40.60	40.60	321
May 14, 2024	41.00	41.00	40.72	40.80	40.80	38
May 13, 2024	40.94	40.96	40.60	40.80	40.80	112
May 10, 2024	40.88	40.95	40.88	40.88	40.88	200
May 09, 2024	40.50	40.96	40.50	40.88	40.88	169
May 08, 2024	39.57	39.88	39.57	39.88	39.88	22
May 07, 2024	39.03	39.08	38.84	39.04	39.04	655
May 06, 2024	40.25	40.25	38.51	38.51	38.51	918
May 03, 2024	38.98	39.14	38.67	39.14	39.14	39,607
May 02, 2024	39.35	39.35	38.71	38.88	38.88	869
Apr 30, 2024	39.80	40.60	39.80	40.60	40.60	535
Apr 29, 2024	40.54	40.54	39.53	39.71	39.71	5,422
Apr 26, 2024	39.55	39.57	39.36	39.36	39.36	350
Apr 25, 2024	39.79	39.80	39.51	39.72	39.72	715
Apr 24, 2024	40.24	40.24	40.06	40.06	40.06	96
Apr 23, 2024	40.50	40.72	40.05	40.05	40.05	140
Apr 22, 2024	40.80	40.80	40.05	40.05	40.05	486
Apr 19, 2024	41.12	41.12	40.60	40.68	40.68	52
Apr 18, 2024	41.35	41.36	41.08	41.12	41.12	191
Apr 17, 2024	40.75	41.08	40.54	40.84	40.84	356
Apr 16, 2024	40.20	40.20	39.96	40.08	40.08	90
Apr 15, 2024	39.00	40.24	39.00	39.72	39.72	247
Apr 12, 2024	39.90	39.96	39.00	39.00	39.00	1,516
Apr 11, 2024	40.20	40.20	39.90	39.90	39.90	514
Apr 10, 2024	39.92	40.75	39.92	40.20	40.20	627
Apr 09, 2024	40.18	40.18	39.88	39.92	39.92	1,205
Apr 08, 2024	40.50	40.52	40.20	40.20	40.20	443
Apr 05, 2024	40.64	40.96	40.55	40.73	40.73	265
Apr 04, 2024	41.56	41.56	40.99	41.00	41.00	682
Apr 03, 2024	42.00	42.00	41.39	41.52	41.52	298
Apr 02, 2024	41.70	42.04	41.60	42.00	42.00	717
Apr 01, 2024	41.58	41.76	41.40	41.68	41.68	8,042
Mar 28, 2024	41.33	41.56	41.31	41.56	41.56	1,935
Mar 27, 2024	41.05	41.28	41.03	41.18	41.18	784
Mar 26, 2024	40.64	41.12	40.64	40.95	40.95	182
Mar 25, 2024	40.92	40.92	40.40	40.40	40.40	174
Mar 22, 2024	41.02	41.02	40.88	40.88	40.88	91
Mar 21, 2024	40.40	40.88	40.40	40.64	40.64	655
Mar 20, 2024	40.60	40.72	40.30	40.55	40.55	485
Mar 19, 2024	40.60	40.76	40.40	40.76	40.76	367
Mar 18, 2024	40.61	41.12	40.60	40.60	40.60	6,499
Mar 15, 2024	41.29	41.36	41.16	41.36	41.36	132
Mar 14, 2024	42.24	42.24	41.13	41.20	41.20	1,201
Mar 13, 2024	41.56	41.75	41.48	41.75	41.75	1,901
Mar 12, 2024	41.68	41.84	41.44	41.48	41.48	359
Mar 11, 2024	40.89	41.68	40.89	41.68	41.68	1,021
Mar 08, 2024	40.84	41.40	40.84	41.40	41.40	94
Mar 07, 2024	40.40	40.76	40.35	40.76	40.76	809
Mar 06, 2024	42.19	42.19	40.50	40.50	40.50	283
Mar 05, 2024	41.56	41.56	40.92	40.92	40.92	493
Mar 04, 2024	41.36	41.44	41.04	41.39	41.39	355
Mar 01, 2024	41.85	41.85	41.32	41.37	41.37	11,898
Feb 29, 2024	42.06	42.06	41.52	41.94	41.94	316
Feb 29, 2024	0.447183 Dividend
Feb 28, 2024	42.32	42.32	41.95	42.07	41.62	6,792
Feb 27, 2024	42.36	42.39	42.12	42.20	41.75	608
Feb 26, 2024	42.37	42.50	42.12	42.36	41.91	845
Feb 23, 2024	41.84	42.36	41.84	42.36	41.91	2,742
Feb 22, 2024	41.32	41.76	41.20	41.76	41.32	191
Feb 21, 2024	40.48	41.36	40.48	41.36	40.92	149
Feb 20, 2024	41.16	41.44	40.90	41.31	40.87	1,223
Feb 19, 2024	40.83	40.85	38.51	40.85	40.42	4,191
Feb 16, 2024	41.32	41.36	40.64	40.68	40.25	366
Feb 15, 2024	40.44	41.11	40.42	40.86	40.43	2,083
Feb 14, 2024	39.84	40.20	39.68	40.20	39.77	536
Feb 09, 2024	40.84	40.84	40.19	40.19	39.76	3,191
Feb 08, 2024	41.00	41.24	40.92	41.07	40.63	844
Feb 07, 2024	41.40	41.44	41.00	41.07	40.63	263
Feb 06, 2024	41.40	41.84	41.08	41.84	41.40	419
Feb 05, 2024	41.60	41.64	41.41	41.43	40.99	298
Feb 02, 2024	40.75	41.85	40.75	41.09	40.65	2,270
Feb 01, 2024	39.65	40.72	39.65	40.50	40.07	851
Jan 31, 2024	40.12	40.12	39.65	39.65	39.23	346
Jan 30, 2024	39.75	40.80	39.44	39.66	39.24	640
Jan 29, 2024	39.52	39.76	39.33	39.76	39.34	131
Jan 26, 2024	38.80	39.83	38.80	39.52	39.10	274
Jan 25, 2024	38.24	38.60	37.88	38.60	38.19	197
Jan 24, 2024	37.90	37.90	37.70	37.88	37.48	311
Jan 23, 2024	38.20	38.28	37.88	38.17	37.76	206
Jan 22, 2024	38.08	38.32	38.01	38.20	37.79	315
Jan 19, 2024	38.15	38.15	37.70	38.08	37.68	1,311
Jan 18, 2024	38.12	38.32	38.12	38.24	37.83	26
Jan 17, 2024	38.96	40.44	38.12	38.12	37.71	475
Jan 16, 2024	38.80	38.96	38.38	38.96	38.55	210
Jan 15, 2024	40.01	40.01	38.38	39.03	38.62	1,461
Jan 12, 2024	39.08	40.01	38.32	38.96	38.55	186
Jan 11, 2024	38.66	39.17	38.66	39.08	38.66	174
Jan 10, 2024	40.00	40.44	38.80	38.84	38.43	726
Jan 09, 2024	38.48	38.68	38.32	38.32	37.91	998
Jan 08, 2024	38.80	38.84	38.55	38.84	38.43	215
Jan 05, 2024	38.51	38.68	38.33	38.40	37.99	790
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7312-0.0025(-0.34%)

CRUDE OIL80.43+0.60(+0.75%)

Bitcoin CAD92,706.55-1,067.38(-1.14%)

Diageo plc (DEOP34.SA)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7312
-0.0025(-0.34%)

CRUDE OIL
80.43
+0.60(+0.75%)

Bitcoin CAD
92,706.55
-1,067.38(-1.14%)