Diageo plc (DEOP34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

40.60

0.00

(0.00%)

As of 05:05PM BRT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.00	40.60	40.60	40.60	40.60	-
29 Apr 2024	40.54	40.54	39.53	39.71	39.71	5,422
26 Apr 2024	39.55	39.57	39.36	39.36	39.36	350
25 Apr 2024	39.79	39.80	39.51	39.72	39.72	715
24 Apr 2024	40.24	40.24	40.06	40.06	40.06	96
23 Apr 2024	40.50	40.72	40.05	40.05	40.05	140
22 Apr 2024	40.80	40.80	40.05	40.05	40.05	486
19 Apr 2024	41.12	41.12	40.60	40.68	40.68	52
18 Apr 2024	41.35	41.36	41.08	41.12	41.12	191
17 Apr 2024	40.75	41.08	40.54	40.84	40.84	356
16 Apr 2024	40.20	40.20	39.96	40.08	40.08	90
15 Apr 2024	39.00	40.24	39.00	39.72	39.72	247
12 Apr 2024	39.90	39.96	39.00	39.00	39.00	1,516
11 Apr 2024	40.20	40.20	39.90	39.90	39.90	514
10 Apr 2024	39.92	40.75	39.92	40.20	40.20	627
09 Apr 2024	40.18	40.18	39.88	39.92	39.92	1,205
08 Apr 2024	40.50	40.52	40.20	40.20	40.20	443
05 Apr 2024	40.64	40.96	40.55	40.73	40.73	265
04 Apr 2024	41.56	41.56	40.99	41.00	41.00	682
03 Apr 2024	42.00	42.00	41.39	41.52	41.52	298
02 Apr 2024	41.70	42.04	41.60	42.00	42.00	717
01 Apr 2024	41.58	41.76	41.40	41.68	41.68	8,042
28 Mar 2024	41.33	41.56	41.31	41.56	41.56	1,935
27 Mar 2024	41.05	41.28	41.03	41.18	41.18	784
26 Mar 2024	40.64	41.12	40.64	40.95	40.95	182
25 Mar 2024	40.92	40.92	40.40	40.40	40.40	174
22 Mar 2024	41.02	41.02	40.88	40.88	40.88	91
21 Mar 2024	40.40	40.88	40.40	40.64	40.64	655
20 Mar 2024	40.60	40.72	40.30	40.55	40.55	485
19 Mar 2024	40.60	40.76	40.40	40.76	40.76	367
18 Mar 2024	40.61	41.12	40.60	40.60	40.60	6,499
15 Mar 2024	41.29	41.36	41.16	41.36	41.36	132
14 Mar 2024	42.24	42.24	41.13	41.20	41.20	1,201
13 Mar 2024	41.56	41.75	41.48	41.75	41.75	1,901
12 Mar 2024	41.68	41.84	41.44	41.48	41.48	359
11 Mar 2024	40.89	41.68	40.89	41.68	41.68	1,021
08 Mar 2024	40.84	41.40	40.84	41.40	41.40	94
07 Mar 2024	40.40	40.76	40.35	40.76	40.76	809
06 Mar 2024	42.19	42.19	40.50	40.50	40.50	283
05 Mar 2024	41.56	41.56	40.92	40.92	40.92	493
04 Mar 2024	41.36	41.44	41.04	41.39	41.39	355
01 Mar 2024	41.85	41.85	41.32	41.37	41.37	11,898
29 Feb 2024	42.06	42.06	41.52	41.94	41.94	316
29 Feb 2024	0.447183 Dividend
28 Feb 2024	42.32	42.32	41.95	42.07	41.62	6,792
27 Feb 2024	42.36	42.39	42.12	42.20	41.75	608
26 Feb 2024	42.37	42.50	42.12	42.36	41.91	845
23 Feb 2024	41.84	42.36	41.84	42.36	41.91	2,742
22 Feb 2024	41.32	41.76	41.20	41.76	41.32	191
21 Feb 2024	40.48	41.36	40.48	41.36	40.92	149
20 Feb 2024	41.16	41.44	40.90	41.31	40.87	1,223
19 Feb 2024	40.83	40.85	38.51	40.85	40.42	4,191
16 Feb 2024	41.32	41.36	40.64	40.68	40.25	366
15 Feb 2024	40.44	41.11	40.42	40.86	40.43	2,083
14 Feb 2024	39.84	40.20	39.68	40.20	39.77	536
09 Feb 2024	40.84	40.84	40.19	40.19	39.76	3,191
08 Feb 2024	41.00	41.24	40.92	41.07	40.63	844
07 Feb 2024	41.40	41.44	41.00	41.07	40.63	263
06 Feb 2024	41.40	41.84	41.08	41.84	41.40	419
05 Feb 2024	41.60	41.64	41.41	41.43	40.99	298
02 Feb 2024	40.75	41.85	40.75	41.09	40.65	2,270
01 Feb 2024	39.65	40.72	39.65	40.50	40.07	851
31 Jan 2024	40.12	40.12	39.65	39.65	39.23	346
30 Jan 2024	39.75	40.80	39.44	39.66	39.24	640
29 Jan 2024	39.52	39.76	39.33	39.76	39.34	131
26 Jan 2024	38.80	39.83	38.80	39.52	39.10	274
25 Jan 2024	38.24	38.60	37.88	38.60	38.19	197
24 Jan 2024	37.90	37.90	37.70	37.88	37.48	311
23 Jan 2024	38.20	38.28	37.88	38.17	37.76	206
22 Jan 2024	38.08	38.32	38.01	38.20	37.79	315
19 Jan 2024	38.15	38.15	37.70	38.08	37.68	1,311
18 Jan 2024	38.12	38.32	38.12	38.24	37.83	26
17 Jan 2024	38.96	40.44	38.12	38.12	37.71	475
16 Jan 2024	38.80	38.96	38.38	38.96	38.55	210
15 Jan 2024	40.01	40.01	38.38	39.03	38.62	1,461
12 Jan 2024	39.08	40.01	38.32	38.96	38.55	186
11 Jan 2024	38.66	39.17	38.66	39.08	38.66	174
10 Jan 2024	40.00	40.44	38.80	38.84	38.43	726
09 Jan 2024	38.48	38.68	38.32	38.32	37.91	998
08 Jan 2024	38.80	38.84	38.55	38.84	38.43	215
05 Jan 2024	38.51	38.68	38.33	38.40	37.99	790
04 Jan 2024	39.12	39.36	38.70	38.70	38.29	1,302
03 Jan 2024	39.00	39.20	38.70	39.16	38.74	1,698
02 Jan 2024	38.88	39.56	38.50	39.51	39.09	18,246
28 Dec 2023	40.00	40.00	38.97	38.97	38.56	5,928
27 Dec 2023	39.28	39.32	39.21	39.21	38.79	224
26 Dec 2023	39.28	39.32	38.84	39.26	38.84	4,286
22 Dec 2023	39.15	40.90	39.15	39.28	38.86	237
21 Dec 2023	41.00	41.00	39.04	39.18	38.76	1,205
20 Dec 2023	39.30	39.60	39.24	39.24	38.82	2,510
19 Dec 2023	39.25	41.50	39.20	41.50	41.06	307
18 Dec 2023	39.50	39.80	39.40	39.40	38.98	224
15 Dec 2023	38.92	39.64	38.92	39.35	38.93	247
14 Dec 2023	40.08	40.08	39.70	39.70	39.28	419
13 Dec 2023	39.80	39.80	39.03	39.19	38.77	2,239
12 Dec 2023	39.08	39.18	38.96	39.02	38.61	132
11 Dec 2023	38.73	39.04	38.73	39.00	38.59	1,520
08 Dec 2023	38.44	38.92	38.40	38.73	38.32	548
07 Dec 2023	37.95	38.28	37.87	38.28	37.87	259
06 Dec 2023	38.74	38.74	38.00	38.20	37.79	1,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6529+0.0001(+0.02%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.23+0.23(+0.29%)

GOLD2,305.90-5.10(-0.22%)

Bitcoin AUD89,847.09+1,335.19(+1.51%)

Diageo plc (DEOP34.SA)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6529
+0.0001(+0.02%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.23
+0.23(+0.29%)

GOLD
2,305.90
-5.10(-0.22%)

Bitcoin AUD
89,847.09
+1,335.19(+1.51%)