Deere & Company (BVMF:DEEC34)
Brazil
· Delayed Price · Currency is BRL 93.00
-1.67 (-1.76%)
Last updated: Apr 28, 2026, 3:40 PM GMT-3
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 94.13 | 95.32 | 93.29 | 94.67 | 94.67 | 0.57% | 522 |
| Apr 24, 2026 | 98.40 | 98.40 | 93.74 | 94.13 | 94.13 | -5.02% | 2,873 |
| Apr 23, 2026 | 95.97 | 99.20 | 95.87 | 99.11 | 99.11 | 2.89% | 378 |
| Apr 22, 2026 | 98.42 | 98.42 | 96.21 | 96.33 | 96.33 | -2.12% | 2,781 |
| Apr 20, 2026 | 97.85 | 98.51 | 97.67 | 98.42 | 98.42 | 0.06% | 679 |
| Apr 17, 2026 | 97.10 | 98.36 | 96.66 | 98.36 | 98.36 | 1.28% | 4,435 |
| Apr 16, 2026 | 96.62 | 97.12 | 94.50 | 97.12 | 97.12 | 1.53% | 429 |
| Apr 15, 2026 | 100.21 | 100.21 | 95.33 | 95.66 | 95.66 | -3.88% | 1,575 |
| Apr 14, 2026 | 101.44 | 101.44 | 98.88 | 99.52 | 99.52 | -0.91% | 6,548 |
| Apr 13, 2026 | 101.32 | 101.60 | 100.05 | 100.43 | 100.43 | -0.82% | 482 |
| Apr 10, 2026 | 102.89 | 103.69 | 100.74 | 101.26 | 101.26 | -1.58% | 4,354 |
| Apr 9, 2026 | 103.19 | 104.49 | 102.89 | 102.89 | 102.89 | -0.29% | 372 |
| Apr 8, 2026 | 100.50 | 103.69 | 99.79 | 103.19 | 103.19 | 4.76% | 673 |
| Apr 7, 2026 | 98.49 | 98.99 | 98.17 | 98.50 | 98.50 | 2.49% | 503 |
| Apr 6, 2026 | 99.18 | 99.18 | 96.11 | 96.11 | 96.11 | -2.37% | 1,854 |
| Apr 2, 2026 | 99.04 | 99.05 | 96.00 | 98.44 | 98.44 | -0.62% | 2,212 |
| Apr 1, 2026 | 99.95 | 99.95 | 97.12 | 99.05 | 99.05 | -2.89% | 4,880 |
| Mar 31, 2026 | 98.25 | 102.00 | 95.66 | 102.00 | 102.00 | 4.45% | 633 |
| Mar 30, 2026 | 98.61 | 99.08 | 96.70 | 97.65 | 97.65 | -1.16% | 220 |
| Mar 27, 2026 | 100.63 | 101.06 | 98.59 | 98.80 | 98.61 | -0.60% | 690 |
| Mar 26, 2026 | 102.92 | 102.92 | 99.40 | 99.40 | 99.21 | -2.45% | 289 |
| Mar 25, 2026 | 102.51 | 102.51 | 100.50 | 101.90 | 101.71 | -0.28% | 327 |
| Mar 24, 2026 | 100.00 | 102.19 | 100.00 | 102.19 | 102.00 | 3.17% | 118 |
| Mar 23, 2026 | 97.51 | 99.73 | 97.51 | 99.05 | 98.86 | 1.75% | 434 |
| Mar 20, 2026 | 98.95 | 100.13 | 97.35 | 97.35 | 97.16 | -1.11% | 618 |
| Mar 19, 2026 | 99.61 | 99.61 | 97.95 | 98.44 | 98.25 | -1.17% | 834 |
| Mar 18, 2026 | 99.99 | 99.99 | 99.30 | 99.61 | 99.42 | -0.38% | 179 |
| Mar 17, 2026 | 99.72 | 99.99 | 98.15 | 99.99 | 99.80 | 0.14% | 341 |
| Mar 16, 2026 | 101.98 | 102.06 | 99.85 | 99.85 | 99.66 | -0.74% | 582 |
| Mar 13, 2026 | 103.64 | 103.64 | 100.05 | 100.59 | 100.40 | -0.42% | 1,216 |
| Mar 12, 2026 | 101.80 | 102.79 | 101.01 | 101.01 | 100.82 | 0.12% | 585 |
| Mar 11, 2026 | 101.52 | 102.79 | 100.89 | 100.89 | 100.70 | -1.01% | 192 |
| Mar 10, 2026 | 102.83 | 103.59 | 101.72 | 101.92 | 101.73 | -0.60% | 1,331 |
| Mar 9, 2026 | 101.65 | 103.11 | 100.65 | 102.54 | 102.34 | 0.11% | 663 |
| Mar 6, 2026 | 103.95 | 103.95 | 101.51 | 102.43 | 102.24 | -1.22% | 1,344 |
| Mar 5, 2026 | 108.23 | 108.23 | 103.00 | 103.70 | 103.50 | -3.22% | 674 |
| Mar 4, 2026 | 106.33 | 108.21 | 106.33 | 107.15 | 106.95 | -1.24% | 581 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.16 | 108.50 | 108.29 | -0.41% | 3,555 |
| Mar 2, 2026 | 107.98 | 109.64 | 107.98 | 108.95 | 108.74 | 1.78% | 4,938 |
| Feb 27, 2026 | 105.00 | 107.29 | 105.00 | 107.04 | 106.84 | 0.59% | 1,456 |
| Feb 26, 2026 | 107.34 | 107.69 | 105.94 | 106.41 | 106.21 | -0.55% | 1,522 |
| Feb 25, 2026 | 110.77 | 111.20 | 107.00 | 107.00 | 106.80 | -3.60% | 535 |
| Feb 24, 2026 | 112.98 | 112.98 | 109.29 | 111.00 | 110.79 | -0.77% | 284 |
| Feb 23, 2026 | 116.00 | 116.00 | 111.39 | 111.86 | 111.65 | -2.40% | 825 |
| Feb 20, 2026 | 114.93 | 115.07 | 112.50 | 114.61 | 114.39 | 0.72% | 1,314 |
| Feb 19, 2026 | 109.05 | 117.39 | 108.80 | 113.79 | 113.57 | 9.66% | 3,322 |
| Feb 18, 2026 | 103.95 | 104.15 | 103.19 | 103.77 | 103.57 | -2.00% | 371 |
| Feb 13, 2026 | 103.75 | 106.58 | 103.66 | 105.89 | 105.69 | 2.05% | 174 |
| Feb 12, 2026 | 105.06 | 107.24 | 103.76 | 103.76 | 103.56 | -1.58% | 1,414 |
| Feb 11, 2026 | 101.78 | 106.00 | 101.78 | 105.43 | 105.23 | 2.61% | 1,747 |
| Feb 10, 2026 | 101.49 | 102.85 | 101.49 | 102.75 | 102.55 | 1.24% | 1,304 |
| Feb 9, 2026 | 98.31 | 101.49 | 98.31 | 101.49 | 101.30 | 1.17% | 1,862 |
| Feb 6, 2026 | 98.90 | 101.60 | 98.40 | 100.32 | 100.13 | 1.04% | 6,650 |
| Feb 5, 2026 | 98.41 | 100.71 | 98.41 | 99.29 | 99.10 | 0.38% | 748 |
| Feb 4, 2026 | 95.05 | 99.75 | 95.01 | 98.91 | 98.72 | 4.12% | 1,647 |
| Feb 3, 2026 | 93.42 | 95.00 | 93.25 | 95.00 | 94.82 | 2.05% | 548 |
| Feb 2, 2026 | 93.00 | 93.77 | 92.23 | 93.09 | 92.91 | 0.10% | 2,607 |
| Jan 30, 2026 | 92.17 | 93.00 | 91.45 | 93.00 | 92.82 | 1.58% | 492 |
| Jan 29, 2026 | 93.44 | 93.44 | 90.82 | 91.55 | 91.38 | 0.87% | 1,992 |
| Jan 28, 2026 | 89.80 | 91.50 | 89.80 | 90.76 | 90.59 | 0.84% | 1,457 |
| Jan 27, 2026 | 90.89 | 91.04 | 89.65 | 90.00 | 89.83 | -1.14% | 1,728 |
| Jan 26, 2026 | 90.00 | 91.04 | 90.00 | 91.04 | 90.87 | 0.65% | 617 |
| Jan 23, 2026 | 92.00 | 92.51 | 89.40 | 90.45 | 90.28 | -1.94% | 887 |
| Jan 22, 2026 | 93.88 | 94.28 | 91.84 | 92.24 | 92.06 | -1.29% | 2,010 |
| Jan 21, 2026 | 90.85 | 93.45 | 90.28 | 93.45 | 93.27 | 2.73% | 514 |
| Jan 20, 2026 | 91.63 | 92.26 | 90.75 | 90.97 | 90.80 | -1.97% | 977 |
| Jan 19, 2026 | 92.00 | 92.80 | 91.70 | 92.80 | 92.62 | 0.51% | 178 |
| Jan 16, 2026 | 92.77 | 92.77 | 91.74 | 92.33 | 92.15 | 0.36% | 1,899 |
| Jan 15, 2026 | 92.06 | 93.15 | 91.83 | 92.00 | 91.83 | 0.19% | 418 |
| Jan 14, 2026 | 88.00 | 92.77 | 88.00 | 91.83 | 91.66 | 2.78% | 1,357 |
| Jan 13, 2026 | 87.85 | 89.46 | 87.59 | 89.35 | 89.18 | 1.18% | 1,692 |
| Jan 12, 2026 | 87.56 | 88.82 | 87.11 | 88.31 | 88.14 | 1.16% | 770 |
| Jan 9, 2026 | 90.47 | 90.47 | 86.96 | 87.30 | 87.13 | -3.15% | 3,751 |
| Jan 8, 2026 | 85.55 | 90.47 | 85.55 | 90.14 | 89.97 | 5.23% | 1,776 |
| Jan 7, 2026 | 86.98 | 87.33 | 85.36 | 85.66 | 85.50 | -1.82% | 3,301 |
| Jan 6, 2026 | 85.04 | 87.33 | 83.64 | 87.25 | 87.08 | 3.63% | 1,468 |
| Jan 5, 2026 | 83.62 | 84.99 | 82.91 | 84.19 | 84.03 | 0.68% | 2,275 |
| Jan 2, 2026 | 85.82 | 85.82 | 83.43 | 83.62 | 83.46 | -2.56% | 3,546 |
| Dec 30, 2025 | 86.91 | 87.12 | 85.82 | 85.82 | 85.66 | -1.32% | 1,018 |
| Dec 29, 2025 | 87.50 | 87.50 | 86.49 | 86.97 | 86.80 | -0.59% | 386 |
| Dec 26, 2025 | 89.99 | 89.99 | 86.40 | 87.49 | 87.13 | 1.61% | 2,598 |
| Dec 23, 2025 | 87.41 | 87.41 | 85.87 | 86.10 | 85.75 | -1.48% | 1,065 |
| Dec 22, 2025 | 87.72 | 87.72 | 86.95 | 87.39 | 87.03 | 0.62% | 370 |
| Dec 19, 2025 | 87.68 | 87.81 | 86.40 | 86.85 | 86.50 | -0.83% | 3,418 |
| Dec 18, 2025 | 89.72 | 89.72 | 86.96 | 87.58 | 87.22 | -1.41% | 2,334 |
| Dec 17, 2025 | 88.57 | 89.90 | 88.57 | 88.83 | 88.47 | 0.60% | 601 |
| Dec 16, 2025 | 88.30 | 89.03 | 88.14 | 88.30 | 87.94 | 0.51% | 1,389 |
| Dec 15, 2025 | 90.50 | 90.50 | 86.57 | 87.85 | 87.49 | 0.27% | 790 |
| Dec 12, 2025 | 85.90 | 87.93 | 85.77 | 87.61 | 87.25 | 2.04% | 705 |
| Dec 11, 2025 | 85.14 | 86.76 | 84.95 | 85.86 | 85.51 | 0.85% | 1,114 |
| Dec 10, 2025 | 84.93 | 85.60 | 83.19 | 85.14 | 84.79 | 1.26% | 1,015 |
| Dec 9, 2025 | 84.08 | 85.43 | 83.93 | 84.08 | 83.74 | - | 1,176 |
| Dec 8, 2025 | 86.24 | 88.00 | 84.08 | 84.08 | 83.74 | -2.50% | 3,368 |
| Dec 5, 2025 | 85.59 | 87.48 | 85.59 | 86.24 | 85.89 | 0.76% | 583 |
| Dec 4, 2025 | 85.09 | 85.68 | 84.38 | 85.59 | 85.24 | - | 1,041 |
| Dec 3, 2025 | 83.47 | 85.59 | 83.47 | 85.59 | 85.24 | 2.48% | 999 |
| Dec 2, 2025 | 84.24 | 84.39 | 83.12 | 83.52 | 83.18 | -0.73% | 1,280 |
| Dec 1, 2025 | 83.69 | 84.80 | 82.24 | 84.13 | 83.79 | 1.53% | 1,647 |
| Nov 28, 2025 | 83.41 | 84.40 | 82.45 | 82.86 | 82.52 | -2.06% | 1,263 |
| Nov 27, 2025 | 83.73 | 84.60 | 83.04 | 84.60 | 84.26 | 0.94% | 265 |