Deere & Company (BVMF:DEEC34)
Brazil
· Delayed Price · Currency is BRL 102.43
-1.27 (-1.22%)
At close: Mar 6, 2026
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.95 | 103.95 | 101.51 | 102.43 | 102.43 | -1.22% | 1,344 |
| Mar 5, 2026 | 108.23 | 108.23 | 103.00 | 103.70 | 103.70 | -3.22% | 674 |
| Mar 4, 2026 | 106.33 | 108.21 | 106.33 | 107.15 | 107.15 | -1.24% | 581 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.16 | 108.50 | 108.50 | -0.41% | 3,555 |
| Mar 2, 2026 | 107.98 | 109.64 | 107.98 | 108.95 | 108.95 | 1.78% | 4,938 |
| Feb 27, 2026 | 105.00 | 107.29 | 105.00 | 107.04 | 107.04 | 0.59% | 1,456 |
| Feb 26, 2026 | 107.34 | 107.69 | 105.94 | 106.41 | 106.41 | -0.55% | 1,522 |
| Feb 25, 2026 | 110.77 | 111.20 | 107.00 | 107.00 | 107.00 | -3.60% | 535 |
| Feb 24, 2026 | 112.98 | 112.98 | 109.29 | 111.00 | 111.00 | -0.77% | 284 |
| Feb 23, 2026 | 116.00 | 116.00 | 111.39 | 111.86 | 111.86 | -2.40% | 825 |
| Feb 20, 2026 | 114.93 | 115.07 | 112.50 | 114.61 | 114.61 | 0.72% | 1,314 |
| Feb 19, 2026 | 109.05 | 117.39 | 108.80 | 113.79 | 113.79 | 9.66% | 3,322 |
| Feb 18, 2026 | 103.95 | 104.15 | 103.19 | 103.77 | 103.77 | -2.00% | 371 |
| Feb 13, 2026 | 103.75 | 106.58 | 103.66 | 105.89 | 105.89 | 2.05% | 174 |
| Feb 12, 2026 | 105.06 | 107.24 | 103.76 | 103.76 | 103.76 | -1.58% | 1,414 |
| Feb 11, 2026 | 101.78 | 106.00 | 101.78 | 105.43 | 105.43 | 2.61% | 1,747 |
| Feb 10, 2026 | 101.49 | 102.85 | 101.49 | 102.75 | 102.75 | 1.24% | 1,304 |
| Feb 9, 2026 | 98.31 | 101.49 | 98.31 | 101.49 | 101.49 | 1.17% | 1,862 |
| Feb 6, 2026 | 98.90 | 101.60 | 98.40 | 100.32 | 100.32 | 1.04% | 6,650 |
| Feb 5, 2026 | 98.41 | 100.71 | 98.41 | 99.29 | 99.29 | 0.38% | 748 |
| Feb 4, 2026 | 95.05 | 99.75 | 95.01 | 98.91 | 98.91 | 4.12% | 1,647 |
| Feb 3, 2026 | 93.42 | 95.00 | 93.25 | 95.00 | 95.00 | 2.05% | 548 |
| Feb 2, 2026 | 93.00 | 93.77 | 92.23 | 93.09 | 93.09 | 0.10% | 2,607 |
| Jan 30, 2026 | 92.17 | 93.00 | 91.45 | 93.00 | 93.00 | 1.58% | 492 |
| Jan 29, 2026 | 93.44 | 93.44 | 90.82 | 91.55 | 91.55 | 0.87% | 1,992 |
| Jan 28, 2026 | 89.80 | 91.50 | 89.80 | 90.76 | 90.76 | 0.84% | 1,457 |
| Jan 27, 2026 | 90.89 | 91.04 | 89.65 | 90.00 | 90.00 | -1.14% | 1,728 |
| Jan 26, 2026 | 90.00 | 91.04 | 90.00 | 91.04 | 91.04 | 0.65% | 617 |
| Jan 23, 2026 | 92.00 | 92.51 | 89.40 | 90.45 | 90.45 | -1.94% | 887 |
| Jan 22, 2026 | 93.88 | 94.28 | 91.84 | 92.24 | 92.24 | -1.29% | 2,010 |
| Jan 21, 2026 | 90.85 | 93.45 | 90.28 | 93.45 | 93.45 | 2.73% | 514 |
| Jan 20, 2026 | 91.63 | 92.26 | 90.75 | 90.97 | 90.97 | -1.97% | 977 |
| Jan 19, 2026 | 92.00 | 92.80 | 91.70 | 92.80 | 92.80 | 0.51% | 178 |
| Jan 16, 2026 | 92.77 | 92.77 | 91.74 | 92.33 | 92.33 | 0.36% | 1,899 |
| Jan 15, 2026 | 92.06 | 93.15 | 91.83 | 92.00 | 92.00 | 0.19% | 418 |
| Jan 14, 2026 | 88.00 | 92.77 | 88.00 | 91.83 | 91.83 | 2.78% | 1,357 |
| Jan 13, 2026 | 87.85 | 89.46 | 87.59 | 89.35 | 89.35 | 1.18% | 1,692 |
| Jan 12, 2026 | 87.56 | 88.82 | 87.11 | 88.31 | 88.31 | 1.16% | 770 |
| Jan 9, 2026 | 90.47 | 90.47 | 86.96 | 87.30 | 87.30 | -3.15% | 3,751 |
| Jan 8, 2026 | 85.55 | 90.47 | 85.55 | 90.14 | 90.14 | 5.23% | 1,776 |
| Jan 7, 2026 | 86.98 | 87.33 | 85.36 | 85.66 | 85.66 | -1.82% | 3,301 |
| Jan 6, 2026 | 85.04 | 87.33 | 83.64 | 87.25 | 87.25 | 3.63% | 1,468 |
| Jan 5, 2026 | 83.62 | 84.99 | 82.91 | 84.19 | 84.19 | 0.68% | 2,275 |
| Jan 2, 2026 | 85.82 | 85.82 | 83.43 | 83.62 | 83.62 | -2.56% | 3,546 |
| Dec 30, 2025 | 86.91 | 87.12 | 85.82 | 85.82 | 85.82 | -1.32% | 1,018 |
| Dec 29, 2025 | 87.50 | 87.50 | 86.49 | 86.97 | 86.97 | -0.59% | 386 |
| Dec 26, 2025 | 89.99 | 89.99 | 86.40 | 87.49 | 87.30 | 1.61% | 2,598 |
| Dec 23, 2025 | 87.41 | 87.41 | 85.87 | 86.10 | 85.91 | -1.48% | 1,065 |
| Dec 22, 2025 | 87.72 | 87.72 | 86.95 | 87.39 | 87.20 | 0.62% | 370 |
| Dec 19, 2025 | 87.68 | 87.81 | 86.40 | 86.85 | 86.66 | -0.83% | 3,418 |
| Dec 18, 2025 | 89.72 | 89.72 | 86.96 | 87.58 | 87.39 | -1.41% | 2,334 |
| Dec 17, 2025 | 88.57 | 89.90 | 88.57 | 88.83 | 88.63 | 0.60% | 601 |
| Dec 16, 2025 | 88.30 | 89.03 | 88.14 | 88.30 | 88.10 | 0.51% | 1,389 |
| Dec 15, 2025 | 90.50 | 90.50 | 86.57 | 87.85 | 87.66 | 0.27% | 790 |
| Dec 12, 2025 | 85.90 | 87.93 | 85.77 | 87.61 | 87.42 | 2.04% | 705 |
| Dec 11, 2025 | 85.14 | 86.76 | 84.95 | 85.86 | 85.67 | 0.85% | 1,114 |
| Dec 10, 2025 | 84.93 | 85.60 | 83.19 | 85.14 | 84.95 | 1.26% | 1,015 |
| Dec 9, 2025 | 84.08 | 85.43 | 83.93 | 84.08 | 83.89 | - | 1,176 |
| Dec 8, 2025 | 86.24 | 88.00 | 84.08 | 84.08 | 83.89 | -2.50% | 3,368 |
| Dec 5, 2025 | 85.59 | 87.48 | 85.59 | 86.24 | 86.05 | 0.76% | 583 |
| Dec 4, 2025 | 85.09 | 85.68 | 84.38 | 85.59 | 85.40 | - | 1,041 |
| Dec 3, 2025 | 83.47 | 85.59 | 83.47 | 85.59 | 85.40 | 2.48% | 999 |
| Dec 2, 2025 | 84.24 | 84.39 | 83.12 | 83.52 | 83.33 | -0.73% | 1,280 |
| Dec 1, 2025 | 83.69 | 84.80 | 82.24 | 84.13 | 83.94 | 1.53% | 1,647 |
| Nov 28, 2025 | 83.41 | 84.40 | 82.45 | 82.86 | 82.68 | -2.06% | 1,263 |
| Nov 27, 2025 | 83.73 | 84.60 | 83.04 | 84.60 | 84.41 | 0.94% | 265 |
| Nov 26, 2025 | 84.71 | 86.82 | 83.81 | 83.81 | 83.62 | -6.57% | 4,153 |
| Nov 25, 2025 | 89.14 | 89.91 | 86.68 | 89.70 | 89.50 | 1.59% | 199 |
| Nov 24, 2025 | 88.25 | 88.50 | 87.53 | 88.30 | 88.10 | 0.97% | 2,462 |
| Nov 21, 2025 | 86.00 | 88.26 | 85.53 | 87.45 | 87.26 | 3.43% | 3,646 |
| Nov 19, 2025 | 84.99 | 84.99 | 84.00 | 84.55 | 84.36 | 0.27% | 3,511 |
| Nov 18, 2025 | 84.29 | 84.37 | 83.69 | 84.32 | 84.13 | -0.57% | 289 |
| Nov 17, 2025 | 85.99 | 85.99 | 83.62 | 84.80 | 84.61 | 1.34% | 441 |
| Nov 14, 2025 | 82.32 | 84.48 | 82.32 | 83.68 | 83.49 | -0.38% | 1,396 |
| Nov 13, 2025 | 84.84 | 84.84 | 84.00 | 84.00 | 83.81 | -1.06% | 334 |
| Nov 12, 2025 | 84.21 | 85.59 | 84.21 | 84.90 | 84.71 | 1.42% | 1,037 |
| Nov 11, 2025 | 84.01 | 84.46 | 83.30 | 83.71 | 83.52 | -0.36% | 955 |
| Nov 10, 2025 | 82.98 | 84.40 | 82.50 | 84.01 | 83.82 | 1.25% | 1,231 |
| Nov 7, 2025 | 83.27 | 83.58 | 82.45 | 82.97 | 82.79 | -1.69% | 1,149 |
| Nov 6, 2025 | 85.04 | 85.61 | 83.97 | 84.40 | 84.21 | -0.55% | 2,149 |
| Nov 5, 2025 | 84.07 | 84.87 | 83.51 | 84.87 | 84.68 | 0.95% | 1,997 |
| Nov 4, 2025 | 81.80 | 84.64 | 81.80 | 84.07 | 83.88 | 1.63% | 2,604 |
| Nov 3, 2025 | 82.77 | 82.88 | 81.99 | 82.72 | 82.54 | -0.68% | 1,225 |
| Oct 31, 2025 | 83.50 | 83.60 | 82.40 | 83.29 | 83.11 | -0.85% | 1,030 |
| Oct 30, 2025 | 84.52 | 85.61 | 84.00 | 84.00 | 83.81 | -1.03% | 1,756 |
| Oct 29, 2025 | 85.00 | 85.00 | 84.48 | 84.87 | 84.68 | 1.63% | 401 |
| Oct 28, 2025 | 84.76 | 85.18 | 83.51 | 83.51 | 83.32 | -1.71% | 537 |
| Oct 27, 2025 | 86.05 | 86.39 | 84.96 | 84.96 | 84.77 | -0.27% | 1,648 |
| Oct 24, 2025 | 85.00 | 85.28 | 84.74 | 85.19 | 85.00 | 1.22% | 397 |
| Oct 23, 2025 | 83.22 | 84.39 | 82.67 | 84.16 | 83.97 | 1.13% | 23,685 |
| Oct 22, 2025 | 83.27 | 84.50 | 82.72 | 83.22 | 83.04 | 0.95% | 10,556 |
| Oct 21, 2025 | 82.87 | 83.75 | 82.44 | 82.44 | 82.26 | -0.52% | 7,004 |
| Oct 20, 2025 | 83.33 | 83.33 | 81.97 | 82.87 | 82.69 | 0.45% | 364 |
| Oct 17, 2025 | 83.25 | 83.98 | 82.39 | 82.50 | 82.32 | -0.33% | 284 |
| Oct 16, 2025 | 82.06 | 82.79 | 80.90 | 82.77 | 82.59 | 1.46% | 805 |
| Oct 15, 2025 | 82.00 | 82.00 | 81.22 | 81.58 | 81.40 | 0.14% | 627 |
| Oct 14, 2025 | 80.66 | 81.99 | 79.60 | 81.47 | 81.29 | 2.02% | 20,628 |
| Oct 13, 2025 | 81.99 | 82.08 | 79.46 | 79.86 | 79.68 | -2.60% | 2,832 |
| Oct 10, 2025 | 82.82 | 83.60 | 80.78 | 81.99 | 81.81 | 0.79% | 2,627 |
| Oct 9, 2025 | 82.64 | 82.64 | 81.35 | 81.35 | 81.17 | -1.57% | 3,682 |