Deere & Company (BVMF:DEEC34)
Brazil
· Delayed Price · Currency is BRL 86.24
+0.65 (0.76%)
At close: Dec 5, 2025
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85.09 | 85.68 | 84.38 | 85.59 | 85.59 | - | 1,041 |
| Dec 3, 2025 | 83.47 | 85.59 | 83.47 | 85.59 | 85.59 | 2.48% | 999 |
| Dec 2, 2025 | 84.24 | 84.39 | 83.12 | 83.52 | 83.52 | -0.73% | 1,280 |
| Dec 1, 2025 | 83.69 | 84.80 | 82.24 | 84.13 | 84.13 | 1.53% | 1,647 |
| Nov 28, 2025 | 83.41 | 84.40 | 82.45 | 82.86 | 82.86 | -2.06% | 1,263 |
| Nov 27, 2025 | 83.73 | 84.60 | 83.04 | 84.60 | 84.60 | 0.94% | 265 |
| Nov 26, 2025 | 84.71 | 86.82 | 83.81 | 83.81 | 83.81 | -6.57% | 4,153 |
| Nov 25, 2025 | 89.14 | 89.91 | 86.68 | 89.70 | 89.70 | 1.59% | 199 |
| Nov 24, 2025 | 88.25 | 88.50 | 87.53 | 88.30 | 88.30 | 0.97% | 2,462 |
| Nov 21, 2025 | 86.00 | 88.26 | 85.53 | 87.45 | 87.45 | 3.43% | 3,646 |
| Nov 19, 2025 | 84.99 | 84.99 | 84.00 | 84.55 | 84.55 | 0.27% | 3,511 |
| Nov 18, 2025 | 84.29 | 84.37 | 83.69 | 84.32 | 84.32 | -0.57% | 289 |
| Nov 17, 2025 | 85.99 | 85.99 | 83.62 | 84.80 | 84.80 | 1.34% | 441 |
| Nov 14, 2025 | 82.32 | 84.48 | 82.32 | 83.68 | 83.68 | -0.38% | 1,396 |
| Nov 13, 2025 | 84.84 | 84.84 | 84.00 | 84.00 | 84.00 | -1.06% | 334 |
| Nov 12, 2025 | 84.21 | 85.59 | 84.21 | 84.90 | 84.90 | 1.42% | 1,037 |
| Nov 11, 2025 | 84.01 | 84.46 | 83.30 | 83.71 | 83.71 | -0.36% | 955 |
| Nov 10, 2025 | 82.98 | 84.40 | 82.50 | 84.01 | 84.01 | 1.25% | 1,231 |
| Nov 7, 2025 | 83.27 | 83.58 | 82.45 | 82.97 | 82.97 | -1.69% | 1,149 |
| Nov 6, 2025 | 85.04 | 85.61 | 83.97 | 84.40 | 84.40 | -0.55% | 2,149 |
| Nov 5, 2025 | 84.07 | 84.87 | 83.51 | 84.87 | 84.87 | 0.95% | 1,997 |
| Nov 4, 2025 | 81.80 | 84.64 | 81.80 | 84.07 | 84.07 | 1.63% | 2,604 |
| Nov 3, 2025 | 82.77 | 82.88 | 81.99 | 82.72 | 82.72 | -0.68% | 1,225 |
| Oct 31, 2025 | 83.50 | 83.60 | 82.40 | 83.29 | 83.29 | -0.85% | 1,030 |
| Oct 30, 2025 | 84.52 | 85.61 | 84.00 | 84.00 | 84.00 | -1.03% | 1,756 |
| Oct 29, 2025 | 85.00 | 85.00 | 84.48 | 84.87 | 84.87 | 1.63% | 401 |
| Oct 28, 2025 | 84.76 | 85.18 | 83.51 | 83.51 | 83.51 | -1.71% | 537 |
| Oct 27, 2025 | 86.05 | 86.39 | 84.96 | 84.96 | 84.96 | -0.27% | 1,648 |
| Oct 24, 2025 | 85.00 | 85.28 | 84.74 | 85.19 | 85.19 | 1.22% | 397 |
| Oct 23, 2025 | 83.22 | 84.39 | 82.67 | 84.16 | 84.16 | 1.13% | 23,685 |
| Oct 22, 2025 | 83.27 | 84.50 | 82.72 | 83.22 | 83.22 | 0.95% | 10,556 |
| Oct 21, 2025 | 82.87 | 83.75 | 82.44 | 82.44 | 82.44 | -0.52% | 7,004 |
| Oct 20, 2025 | 83.33 | 83.33 | 81.97 | 82.87 | 82.87 | 0.45% | 364 |
| Oct 17, 2025 | 83.25 | 83.98 | 82.39 | 82.50 | 82.50 | -0.33% | 284 |
| Oct 16, 2025 | 82.06 | 82.79 | 80.90 | 82.77 | 82.77 | 1.46% | 805 |
| Oct 15, 2025 | 82.00 | 82.00 | 81.22 | 81.58 | 81.58 | 0.14% | 627 |
| Oct 14, 2025 | 80.66 | 81.99 | 79.60 | 81.47 | 81.47 | 2.02% | 20,628 |
| Oct 13, 2025 | 81.99 | 82.08 | 79.46 | 79.86 | 79.86 | -2.60% | 2,832 |
| Oct 10, 2025 | 82.82 | 83.60 | 80.78 | 81.99 | 81.99 | 0.79% | 2,627 |
| Oct 9, 2025 | 82.64 | 82.64 | 81.35 | 81.35 | 81.35 | -1.57% | 3,682 |
| Oct 8, 2025 | 81.30 | 83.33 | 81.23 | 82.65 | 82.65 | 0.88% | 588 |
| Oct 7, 2025 | 80.79 | 82.77 | 80.79 | 81.93 | 81.93 | 1.04% | 2,740 |
| Oct 6, 2025 | 82.71 | 82.71 | 80.90 | 81.09 | 81.09 | -1.22% | 883 |
| Oct 3, 2025 | 83.12 | 83.12 | 82.09 | 82.09 | 82.09 | -0.24% | 202 |
| Oct 2, 2025 | 80.41 | 82.32 | 80.41 | 82.29 | 82.29 | 2.34% | 567 |
| Oct 1, 2025 | 80.72 | 80.72 | 79.70 | 80.41 | 80.41 | -0.73% | 2,790 |
| Sep 30, 2025 | 82.71 | 82.71 | 80.50 | 81.00 | 81.00 | -0.61% | 982 |
| Sep 29, 2025 | 82.00 | 82.96 | 81.50 | 81.50 | 81.50 | -1.25% | 400 |
| Sep 26, 2025 | 83.34 | 83.91 | 82.53 | 82.53 | 82.34 | -1.40% | 1,979 |
| Sep 25, 2025 | 83.34 | 84.00 | 82.50 | 83.70 | 83.50 | 0.50% | 1,449 |
| Sep 24, 2025 | 83.76 | 84.38 | 83.13 | 83.28 | 83.09 | -0.04% | 445 |
| Sep 23, 2025 | 83.50 | 83.52 | 82.80 | 83.31 | 83.12 | 0.37% | 492 |
| Sep 22, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 82.81 | -0.79% | 8,217 |
| Sep 19, 2025 | 84.40 | 84.69 | 83.20 | 83.66 | 83.46 | -0.79% | 167 |
| Sep 18, 2025 | 82.38 | 84.42 | 82.38 | 84.33 | 84.13 | 2.38% | 791 |
| Sep 17, 2025 | 83.49 | 83.67 | 82.37 | 82.37 | 82.18 | -0.76% | 434 |
| Sep 16, 2025 | 83.34 | 83.40 | 82.78 | 83.00 | 82.81 | -0.55% | 1,089 |
| Sep 15, 2025 | 83.98 | 84.21 | 82.38 | 83.46 | 83.26 | -0.94% | 2,593 |
| Sep 12, 2025 | 85.16 | 85.16 | 84.04 | 84.25 | 84.05 | -2.84% | 1,413 |
| Sep 11, 2025 | 85.99 | 86.71 | 84.87 | 86.71 | 86.51 | 0.07% | 12,256 |
| Sep 10, 2025 | 86.22 | 86.65 | 85.27 | 86.65 | 86.45 | 0.57% | 1,279 |
| Sep 9, 2025 | 85.25 | 87.00 | 85.00 | 86.16 | 85.96 | -0.51% | 526 |
| Sep 8, 2025 | 85.86 | 86.60 | 85.65 | 86.60 | 86.40 | 0.86% | 1,465 |
| Sep 5, 2025 | 84.93 | 85.86 | 84.91 | 85.86 | 85.66 | -0.48% | 322 |
| Sep 4, 2025 | 85.32 | 86.27 | 84.94 | 86.27 | 86.07 | -4.03% | 5,698 |
| Sep 3, 2025 | 86.80 | 89.89 | 85.00 | 89.89 | 89.68 | 3.32% | 2,223 |
| Sep 2, 2025 | 86.43 | 87.56 | 86.23 | 87.00 | 86.80 | -0.93% | 1,084 |
| Sep 1, 2025 | 90.00 | 90.00 | 86.08 | 87.82 | 87.61 | 0.48% | 1,434 |
| Aug 29, 2025 | 88.87 | 88.87 | 85.95 | 87.40 | 87.20 | -1.58% | 4,315 |
| Aug 28, 2025 | 89.24 | 89.24 | 88.10 | 88.80 | 88.59 | -0.78% | 9,384 |
| Aug 27, 2025 | 88.73 | 89.50 | 88.46 | 89.50 | 89.29 | -1.78% | 347 |
| Aug 26, 2025 | 88.05 | 91.12 | 87.31 | 91.12 | 90.91 | 1.40% | 416 |
| Aug 25, 2025 | 89.64 | 89.86 | 88.00 | 89.86 | 89.65 | -1.39% | 675 |
| Aug 22, 2025 | 90.15 | 91.13 | 89.57 | 91.13 | 90.92 | 1.04% | 221 |
| Aug 21, 2025 | 89.57 | 90.19 | 88.50 | 90.19 | 89.98 | -0.23% | 479 |
| Aug 20, 2025 | 89.30 | 90.49 | 89.30 | 90.40 | 90.19 | -0.80% | 394 |
| Aug 19, 2025 | 89.29 | 91.13 | 89.24 | 91.13 | 90.92 | 0.01% | 1,220 |
| Aug 18, 2025 | 88.87 | 91.12 | 86.94 | 91.12 | 90.91 | 3.56% | 420 |
| Aug 15, 2025 | 87.36 | 88.69 | 85.95 | 87.99 | 87.78 | 1.73% | 10,436 |
| Aug 14, 2025 | 87.00 | 87.19 | 85.08 | 86.49 | 86.29 | -8.89% | 10,938 |
| Aug 13, 2025 | 90.88 | 94.93 | 90.43 | 94.93 | 94.71 | 4.46% | 391 |
| Aug 12, 2025 | 93.27 | 93.27 | 90.83 | 90.88 | 90.67 | -1.58% | 1,194 |
| Aug 11, 2025 | 91.19 | 92.96 | 91.19 | 92.34 | 92.12 | -0.77% | 158 |
| Aug 8, 2025 | 92.52 | 93.06 | 91.76 | 93.06 | 92.84 | 1.87% | 578 |
| Aug 7, 2025 | 93.00 | 93.06 | 91.35 | 91.35 | 91.14 | -1.77% | 972 |
| Aug 6, 2025 | 93.01 | 93.69 | 92.73 | 93.00 | 92.78 | -0.06% | 453 |
| Aug 5, 2025 | 94.36 | 94.36 | 92.61 | 93.06 | 92.84 | -0.39% | 208 |
| Aug 4, 2025 | 91.39 | 94.34 | 91.12 | 93.42 | 93.20 | 0.69% | 721 |
| Aug 1, 2025 | 98.00 | 98.00 | 92.50 | 92.78 | 92.56 | -5.02% | 3,034 |
| Jul 31, 2025 | 96.03 | 98.28 | 96.03 | 97.68 | 97.45 | 0.46% | 963 |
| Jul 30, 2025 | 95.34 | 97.23 | 94.00 | 97.23 | 97.00 | 1.07% | 145 |
| Jul 29, 2025 | 93.19 | 96.20 | 93.19 | 96.20 | 95.97 | -0.03% | 228 |
| Jul 28, 2025 | 97.10 | 97.10 | 95.10 | 96.23 | 96.00 | -0.07% | 609 |
| Jul 25, 2025 | 96.30 | 96.30 | 94.24 | 96.30 | 96.07 | 0.84% | 763 |
| Jul 24, 2025 | 95.50 | 95.50 | 94.57 | 95.50 | 95.28 | -2.13% | 160 |
| Jul 23, 2025 | 94.50 | 97.58 | 94.14 | 97.58 | 97.35 | 3.26% | 903 |
| Jul 22, 2025 | 94.49 | 94.50 | 92.39 | 94.50 | 94.28 | 0.01% | 1,002 |
| Jul 21, 2025 | 94.49 | 94.49 | 92.46 | 94.49 | 94.27 | -0.01% | 597 |
| Jul 18, 2025 | 92.31 | 94.50 | 92.30 | 94.50 | 94.28 | 2.86% | 378 |
| Jul 17, 2025 | 96.29 | 96.29 | 91.50 | 91.87 | 91.65 | -2.22% | 2,980 |