Diageo PLC (DGE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09-02-2024 |
507.571 |
-0,87%
|
2.912,75
|
2.896,00
|
2.928,50
|
2.902,50
|
| 08-02-2024 |
756.367 |
-0,54%
|
2.933,50
|
2.926,00
|
2.966,00
|
2.928,00
|
| 07-02-2024 |
799.263 |
-1,19%
|
2.975,00
|
2.939,50
|
2.996,00
|
2.944,00
|
| 06-02-2024 |
869.478 |
0,15%
|
2.979,00
|
2.940,00
|
2.996,50
|
2.979,50
|
| 05-02-2024 |
742.101 |
1,26%
|
2.944,50
|
2.942,50
|
2.980,50
|
2.975,00
|
| 02-02-2024 |
1.441.548 |
1,54%
|
2.933,00
|
2.930,00
|
3.007,50
|
2.938,00
|
| 01-02-2024 |
1.234.187 |
1,02%
|
2.876,00
|
2.854,50
|
2.901,50
|
2.893,50
|
| 31-01-2024 |
1.129.452 |
0,15%
|
2.842,50
|
2.829,50
|
2.876,50
|
2.864,25
|
| 30-01-2024 |
2.596.690 |
0,81%
|
2.749,50
|
2.720,50
|
2.925,00
|
2.860,00
|
| 29-01-2024 |
1.310.246 |
-0,53%
|
2.818,00
|
2.816,00
|
2.868,00
|
2.837,00
|
| 26-01-2024 |
1.827.853 |
5,14%
|
2.794,50
|
2.793,00
|
2.860,00
|
2.852,00
|
| 25-01-2024 |
554.424 |
0,44%
|
2.702,00
|
2.700,00
|
2.719,00
|
2.712,50
|
| 24-01-2024 |
929.365 |
0,37%
|
2.714,50
|
2.687,00
|
2.725,00
|
2.700,50
|
| 23-01-2024 |
821.469 |
-0,70%
|
2.703,00
|
2.677,00
|
2.710,50
|
2.690,50
|
| 22-01-2024 |
546.183 |
-0,37%
|
2.711,50
|
2.705,50
|
2.733,50
|
2.709,50
|
| 19-01-2024 |
738.852 |
-0,65%
|
2.750,50
|
2.699,50
|
2.762,50
|
2.719,50
|
| 18-01-2024 |
970.062 |
-0,64%
|
2.717,00
|
2.712,00
|
2.744,50
|
2.737,25
|
| 17-01-2024 |
664.222 |
-1,33%
|
2.760,50
|
2.730,00
|
2.763,00
|
2.755,00
|
| 16-01-2024 |
793.068 |
-0,50%
|
2.783,00
|
2.768,50
|
2.807,50
|
2.792,00
|
| 15-01-2024 |
445.815 |
-0,21%
|
2.796,50
|
2.784,00
|
2.809,50
|
2.806,00
|
| 12-01-2024 |
1.202.020 |
0,05%
|
2.808,00
|
2.766,25
|
2.819,50
|
2.812,00
|
| 11-01-2024 |
1.021.943 |
0,84%
|
2.774,50
|
2.770,00
|
2.813,00
|
2.810,50
|
| 10-01-2024 |
701.582 |
0,71%
|
2.751,50
|
2.751,50
|
2.794,50
|
2.787,00
|
| 09-01-2024 |
810.180 |
0,04%
|
2.786,50
|
2.740,50
|
2.786,50
|
2.767,50
|
| 08-01-2024 |
563.633 |
0,11%
|
2.769,00
|
2.749,00
|
2.778,00
|
2.766,50
|
| 05-01-2024 |
790.190 |
-1,69%
|
2.769,50
|
2.723,50
|
2.781,50
|
2.763,50
|
| 04-01-2024 |
837.993 |
1,07%
|
2.794,50
|
2.782,00
|
2.814,50
|
2.811,00
|
| 03-01-2024 |
867.451 |
-1,18%
|
2.824,00
|
2.774,50
|
2.842,50
|
2.781,25
|
| 02-01-2024 |
989.748 |
-1,67%
|
2.871,50
|
2.792,00
|
2.878,50
|
2.814,50
|
| 29-12-2023 |
239.066 |
0,52%
|
2.851,75
|
2.847,50
|
2.872,50
|
2.862,25
|
| 28-12-2023 |
400.013 |
-0,18%
|
2.852,00
|
2.840,00
|
2.857,50
|
2.847,50
|
| 27-12-2023 |
559.221 |
0,26%
|
2.859,50
|
2.846,00
|
2.870,50
|
2.852,50
|
| 26-12-2023 |
229.210 |
-0,07%
|
2.839,50
|
2.831,50
|
2.850,50
|
2.845,00
|
| 22-12-2023 |
229.210 |
-0,07%
|
2.839,50
|
2.831,50
|
2.850,50
|
2.845,00
|
| 21-12-2023 |
490.911 |
-0,49%
|
2.832,50
|
2.831,50
|
2.859,00
|
2.847,00
|
| 20-12-2023 |
1.032.534 |
0,88%
|
2.857,00
|
2.844,50
|
2.890,50
|
2.861,00
|
| 19-12-2023 |
792.275 |
-0,44%
|
2.852,50
|
2.830,50
|
2.872,50
|
2.836,00
|
| 18-12-2023 |
438.099 |
0,53%
|
2.809,00
|
2.807,50
|
2.849,00
|
2.848,50
|
| 15-12-2023 |
865.245 |
-1,36%
|
2.855,50
|
2.818,00
|
2.867,25
|
2.833,50
|
| 14-12-2023 |
1.856.597 |
2,13%
|
2.874,50
|
2.854,00
|
2.923,50
|
2.872,50
|
| 13-12-2023 |
619.461 |
0,03%
|
2.818,00
|
2.799,50
|
2.835,00
|
2.812,50
|
| 12-12-2023 |
922.224 |
0,13%
|
2.833,50
|
2.810,25
|
2.842,00
|
2.811,75
|
| 11-12-2023 |
817.367 |
-0,58%
|
2.824,00
|
2.787,00
|
2.828,50
|
2.808,00
|
| 08-12-2023 |
827.791 |
2,10%
|
2.780,00
|
2.769,00
|
2.834,50
|
2.824,50
|
| 07-12-2023 |
1.075.854 |
-0,47%
|
2.773,00
|
2.750,50
|
2.785,00
|
2.766,50
|
| 06-12-2023 |
1.936.305 |
-1,14%
|
2.802,75
|
2.754,00
|
2.811,00
|
2.779,50
|
| 05-12-2023 |
676.883 |
0,13%
|
2.804,50
|
2.779,50
|
2.816,50
|
2.811,50
|
| 04-12-2023 |
769.348 |
-0,14%
|
2.809,50
|
2.797,00
|
2.824,50
|
2.808,00
|
| 01-12-2023 |
1.058.904 |
1,72%
|
2.768,00
|
2.760,50
|
2.817,00
|
2.812,00
|
| 30-11-2023 |
988.299 |
0,77%
|
2.740,75
|
2.729,50
|
2.784,50
|
2.764,50
|
| 29-11-2023 |
801.609 |
-1,38%
|
2.744,00
|
2.739,75
|
2.772,50
|
2.743,50
|
| 28-11-2023 |
570.914 |
-1,26%
|
2.790,50
|
2.756,00
|
2.790,50
|
2.782,00
|
| 27-11-2023 |
710.517 |
-0,28%
|
2.822,50
|
2.814,75
|
2.837,50
|
2.817,50
|
| 24-11-2023 |
532.959 |
0,07%
|
2.820,00
|
2.805,00
|
2.829,50
|
2.825,50
|
| 23-11-2023 |
404.655 |
-0,51%
|
2.835,00
|
2.807,50
|
2.842,00
|
2.823,50
|
| 22-11-2023 |
988.553 |
1,36%
|
2.805,00
|
2.803,00
|
2.852,00
|
2.838,00
|
| 21-11-2023 |
699.161 |
0,04%
|
2.796,50
|
2.789,50
|
2.811,50
|
2.800,00
|
| 20-11-2023 |
624.193 |
-0,46%
|
2.804,25
|
2.795,00
|
2.835,00
|
2.799,00
|
| 17-11-2023 |
1.152.452 |
0,38%
|
2.793,50
|
2.779,00
|
2.823,50
|
2.812,00
|
| 16-11-2023 |
1.208.433 |
-1,29%
|
2.843,50
|
2.797,50
|
2.860,50
|
2.801,50
|
| 15-11-2023 |
1.159.861 |
-2,16%
|
2.916,00
|
2.837,00
|
2.956,00
|
2.838,00
|
| 14-11-2023 |
1.294.041 |
1,05%
|
2.873,50
|
2.873,50
|
2.918,50
|
2.900,50
|
| 13-11-2023 |
1.887.060 |
0,77%
|
2.828,00
|
2.808,00
|
2.878,00
|
2.870,50
|
| 10-11-2023 |
4.405.036 |
-12,29%
|
2.978,50
|
2.719,50
|
2.997,00
|
2.848,50
|
| 09-11-2023 |
740.205 |
0,93%
|
3.215,00
|
3.213,00
|
3.268,50
|
3.247,50
|
| 08-11-2023 |
696.895 |
0,85%
|
3.189,00
|
3.187,50
|
3.238,00
|
3.217,50
|
| 07-11-2023 |
561.838 |
0,28%
|
3.172,00
|
3.170,50
|
3.200,00
|
3.190,50
|
| 06-11-2023 |
417.358 |
-0,14%
|
3.188,00
|
3.172,50
|
3.196,00
|
3.181,50
|
| 03-11-2023 |
631.579 |
-0,13%
|
3.197,50
|
3.182,50
|
3.220,00
|
3.186,00
|
| 02-11-2023 |
751.793 |
1,80%
|
3.141,50
|
3.140,50
|
3.206,50
|
3.190,00
|
| 01-11-2023 |
578.364 |
0,74%
|
3.117,50
|
3.100,00
|
3.147,50
|
3.133,50
|
| 31-10-2023 |
642.890 |
0,83%
|
3.097,50
|
3.087,50
|
3.130,00
|
3.110,50
|
| 30-10-2023 |
716.476 |
1,77%
|
3.044,75
|
3.044,75
|
3.094,50
|
3.085,00
|
| 27-10-2023 |
1.194.047 |
-2,74%
|
3.037,50
|
3.010,50
|
3.085,50
|
3.031,50
|
| 26-10-2023 |
880.839 |
-0,92%
|
3.140,75
|
3.084,50
|
3.146,50
|
3.117,00
|
| 25-10-2023 |
503.088 |
0,91%
|
3.112,50
|
3.111,50
|
3.153,50
|
3.146,00
|
| 24-10-2023 |
668.953 |
1,32%
|
3.091,00
|
3.075,50
|
3.125,50
|
3.117,50
|
| 23-10-2023 |
610.794 |
-0,67%
|
3.095,50
|
3.071,50
|
3.097,00
|
3.077,00
|
| 20-10-2023 |
787.809 |
-0,49%
|
3.097,00
|
3.079,50
|
3.122,00
|
3.097,75
|
| 19-10-2023 |
1.706.180 |
0,21%
|
3.091,00
|
3.071,50
|
3.174,00
|
3.113,00
|
| 18-10-2023 |
522.408 |
0,03%
|
3.097,50
|
3.088,00
|
3.128,00
|
3.106,50
|
| 17-10-2023 |
733.000 |
0,49%
|
3.093,75
|
3.088,50
|
3.123,50
|
3.105,50
|
| 16-10-2023 |
778.993 |
1,59%
|
3.054,50
|
3.044,75
|
3.100,50
|
3.090,50
|
| 13-10-2023 |
999.690 |
-1,70%
|
3.079,00
|
3.031,00
|
3.090,50
|
3.041,50
|
| 12-10-2023 |
1.009.342 |
-0,05%
|
3.122,75
|
3.091,00
|
3.152,00
|
3.094,00
|
| 11-10-2023 |
851.251 |
-0,10%
|
3.061,00
|
3.039,00
|
3.113,00
|
3.095,50
|
| 10-10-2023 |
720.624 |
1,41%
|
3.090,00
|
3.074,50
|
3.111,00
|
3.098,50
|
| 09-10-2023 |
759.534 |
0,31%
|
3.065,00
|
3.044,00
|
3.073,00
|
3.055,50
|
| 06-10-2023 |
1.045.343 |
-0,43%
|
3.045,00
|
3.013,00
|
3.053,00
|
3.046,00
|
| 05-10-2023 |
983.664 |
0,91%
|
3.055,50
|
3.041,00
|
3.071,00
|
3.059,00
|
| 04-10-2023 |
878.157 |
0,63%
|
3.009,50
|
3.003,50
|
3.065,00
|
3.031,50
|
| 03-10-2023 |
761.566 |
0,28%
|
3.002,50
|
3.001,00
|
3.039,50
|
3.012,50
|
| 02-10-2023 |
626.305 |
-1,09%
|
3.036,50
|
2.997,50
|
3.047,00
|
3.004,00
|
| 29-09-2023 |
715.322 |
0,00%
|
3.053,50
|
3.034,75
|
3.086,00
|
3.037,00
|
| 28-09-2023 |
916.828 |
0,43%
|
3.034,00
|
2.996,50
|
3.055,00
|
3.037,00
|
| 27-09-2023 |
684.932 |
-1,50%
|
3.057,50
|
3.016,50
|
3.067,50
|
3.024,00
|
| 26-09-2023 |
780.227 |
-1,19%
|
3.080,50
|
3.063,50
|
3.120,50
|
3.070,00
|
| 25-09-2023 |
494.550 |
-1,66%
|
3.145,00
|
3.092,50
|
3.148,50
|
3.107,00
|
| 22-09-2023 |
791.348 |
0,53%
|
3.118,50
|
3.107,50
|
3.191,00
|
3.159,50
|
| 21-09-2023 |
994.829 |
-1,87%
|
3.173,50
|
3.142,50
|
3.186,00
|
3.143,00
|
Por favor leia o