Deere & Co

DEEC34
🏛️ brazil →
82.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:30 83.34 83.34 83.34 83.34 0.0K
10:40 83.91 83.91 83.91 83.91 0.0K
11:50 83.37 83.37 83.37 83.37 0.0K
12:10 83.00 83.00 82.96 82.96 0.1K
12:25 82.95 82.95 82.95 82.95 0.1K
13:10 82.88 82.88 82.88 82.88 0.1K
14:30 82.88 82.88 82.79 82.79 0.0K
15:05 82.95 82.95 82.95 82.95 0.0K
15:10 82.60 82.60 82.60 82.60 1.5K
15:55 82.53 82.53 82.53 82.53 0.0K
16:55 82.53 82.53 82.53 82.53 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 83.34 83.91 82.53 82.53 0.0M
2025-09-25 83.34 84.00 82.50 83.70 0.0M
2025-09-24 83.76 84.38 83.13 83.28 0.0M
2025-09-23 83.50 83.52 82.80 82.88 0.0M
2025-09-22 84.50 84.50 83.10 83.00 0.0M
2025-09-19 84.40 84.69 83.20 83.66 0.0M
2025-09-18 82.38 84.42 82.38 84.33 0.0M
2025-09-17 83.49 83.67 82.37 82.37 0.0M
2025-09-16 83.34 83.40 82.78 83.00 0.0M
2025-09-15 83.98 84.21 82.38 83.46 0.0M
2025-09-12 85.16 85.16 84.04 84.25 0.0M
2025-09-11 85.99 86.71 84.87 86.71 0.0M
2025-09-10 86.22 86.65 85.27 86.65 0.0M
2025-09-09 85.25 87.00 85.00 86.16 0.0M
2025-09-08 85.86 86.60 85.65 86.60 0.0M
2025-09-05 84.93 85.86 84.91 85.86 0.0M
2025-09-04 85.32 86.27 84.94 86.27 0.0M
2025-09-03 86.80 89.89 85.00 89.89 0.0M
2025-09-02 86.43 87.56 86.23 87.00 0.0M
2025-09-01 90.00 90.00 86.08 87.82 0.0M
2025-08-29 88.87 88.87 85.95 87.40 0.0M
2025-08-28 89.24 89.24 88.10 88.80 0.0M
2025-08-27 88.73 89.50 88.46 89.50 0.0M
2025-08-26 88.05 91.12 87.31 91.12 0.0M
2025-08-25 89.64 89.86 88.00 89.86 0.0M
2025-08-22 90.15 91.13 89.57 91.13 0.0M
2025-08-21 89.57 90.19 88.50 90.19 0.0M
2025-08-20 89.30 90.49 89.30 90.40 0.0M
2025-08-19 89.29 91.13 89.24 91.13 0.0M
2025-08-18 88.87 91.12 86.94 91.12 0.0M
2025-08-15 87.36 88.69 85.95 87.99 0.0M
2025-08-14 87.00 87.19 85.08 86.49 0.0M
2025-08-13 90.88 94.93 90.43 94.93 0.0M
2025-08-12 93.27 93.27 90.83 90.88 0.0M
2025-08-11 91.19 92.96 91.19 92.34 0.0M
2025-08-08 92.52 93.06 91.76 93.06 0.0M
2025-08-07 93.00 93.06 91.35 91.35 0.0M
2025-08-06 93.01 93.69 92.73 93.00 0.0M
2025-08-05 94.36 94.36 92.61 93.06 0.0M
2025-08-04 91.39 94.34 91.12 93.42 0.0M
2025-08-01 98.00 98.00 92.50 92.78 0.0M
2025-07-31 96.03 98.28 96.03 97.68 0.0M
2025-07-30 95.34 97.23 94.00 97.23 0.0M
2025-07-29 93.19 96.20 93.19 96.20 0.0M
2025-07-28 97.10 97.10 95.10 96.23 0.0M
2025-07-25 96.30 96.30 94.24 96.30 0.0M
2025-07-24 95.50 95.50 94.57 95.50 0.0M
2025-07-23 94.50 97.58 94.14 97.58 0.0M
2025-07-22 94.49 94.50 92.39 94.50 0.0M
2025-07-21 94.49 94.49 92.46 94.49 0.0M
2025-07-18 92.31 94.50 92.30 94.50 0.0M
2025-07-17 96.29 96.29 91.50 91.87 0.0M
2025-07-16 93.59 94.31 93.00 93.96 0.0M
2025-07-15 94.40 96.69 93.24 96.69 0.0M
2025-07-14 94.94 95.02 93.63 94.78 0.0M
2025-07-11 95.80 95.83 94.66 94.94 0.0M
2025-07-10 93.75 97.85 93.75 96.01 0.0M
2025-07-09 95.00 95.00 91.25 92.81 0.0M
2025-07-08 92.56 93.80 92.56 92.88 0.0M
2025-07-07 96.16 96.16 92.79 93.19 0.0M
2025-07-04 94.76 96.16 93.44 96.16 0.0M
2025-07-03 94.40 94.94 93.65 94.77 0.0M
2025-07-02 93.00 94.39 92.33 94.39 0.0M
2025-07-01 92.61 93.87 90.33 93.78 0.0M
2025-06-30 94.77 94.77 91.53 94.77 0.0M
2025-06-27 95.19 96.00 92.88 92.88 0.0M
2025-06-26 94.38 95.19 92.79 95.19 0.0M
2025-06-25 94.25 94.99 92.42 93.69 0.0M
2025-06-24 94.44 94.56 92.96 93.78 0.0M
2025-06-23 95.81 95.81 92.79 93.99 0.0M
2025-06-20 95.20 96.79 95.20 95.93 0.0M
2025-06-18 95.37 97.30 95.28 96.72 0.0M
2025-06-17 96.39 96.39 94.97 95.60 0.0M
2025-06-16 95.23 96.64 94.64 95.68 0.0M
2025-06-13 95.70 95.71 93.80 94.28 0.0M
2025-06-12 96.48 96.48 95.30 95.70 0.0M
2025-06-11 98.01 98.01 95.20 96.50 0.0M
2025-06-10 97.28 97.28 94.73 95.44 0.0M
2025-06-09 97.36 97.74 96.40 97.11 0.0M
2025-06-06 96.88 97.91 96.40 96.65 0.0M
2025-06-05 95.90 95.97 94.80 95.30 0.0M
2025-06-04 95.90 96.88 95.60 96.08 0.0M
2025-06-03 96.56 96.80 95.88 95.88 0.0M
2025-06-02 95.20 96.56 95.05 96.56 0.0M
2025-05-30 95.04 97.12 95.04 96.78 0.0M
2025-05-29 96.10 96.24 94.89 95.04 0.0M
2025-05-28 96.80 96.80 96.10 96.70 0.0M
2025-05-27 97.99 97.99 95.23 95.23 0.0M
2025-05-26 96.00 102.18 95.55 97.01 0.0M
2025-05-23 97.33 97.33 96.34 97.05 0.0M
2025-05-22 96.00 96.95 96.00 96.94 0.0M
2025-05-21 98.16 98.80 97.00 97.28 0.0M
2025-05-20 99.30 99.89 99.02 99.34 0.0M
2025-05-19 100.16 100.16 98.57 99.41 0.0M
2025-05-16 97.96 100.90 97.96 99.60 0.0M
2025-05-15 95.98 98.90 95.98 97.78 0.0M
2025-05-14 92.96 93.43 92.87 93.21 0.0M
2025-05-13 92.51 93.37 92.50 93.36 0.0M
2025-05-12 95.70 96.56 93.52 93.52 0.0M
2025-05-09 93.39 93.39 92.06 92.41 0.0M
2025-05-08 89.68 93.07 89.68 92.62 0.0M
2025-05-07 90.73 91.60 90.01 90.30 0.0M
2025-05-06 91.30 91.30 90.27 90.73 0.0M
2025-05-05 89.64 91.72 89.64 91.30 0.0M
2025-05-02 90.49 91.99 90.12 90.12 0.0M
2025-04-30 85.61 86.77 85.29 85.29 0.0M
2025-04-29 86.45 86.93 85.35 86.93 0.0M
2025-04-28 87.20 87.52 86.41 86.45 0.0M
2025-04-25 88.75 88.75 86.55 86.55 0.0M
2025-04-24 88.24 88.72 87.50 88.72 0.0M
2025-04-23 86.40 88.68 86.40 86.60 0.0M
2025-04-22 87.00 87.30 86.05 86.51 0.0M
2025-04-17 88.84 88.91 87.47 87.47 0.0M
2025-04-16 89.98 90.27 87.68 87.92 0.0M
2025-04-15 90.54 91.37 89.01 89.01 0.0M
2025-04-14 89.95 91.85 89.95 91.38 0.0M
2025-04-11 87.44 90.35 87.25 89.95 0.0M
2025-04-10 88.02 88.07 86.29 86.49 0.0M
2025-04-09 83.68 88.87 82.65 88.87 0.0M
2025-04-08 85.00 85.76 81.00 81.00 0.0M
2025-04-07 83.50 84.25 81.06 83.29 0.0M
2025-04-04 81.72 84.56 80.00 83.58 0.0M
2025-04-03 85.84 86.33 83.60 83.60 0.0M
2025-04-02 90.25 90.75 88.87 90.75 0.0M
2025-04-01 87.62 90.80 87.62 90.37 0.0M
2025-03-31 89.00 89.65 87.76 89.41 0.0M
2025-03-28 91.72 93.00 89.00 90.00 0.0M
2025-03-27 92.59 96.58 91.86 95.54 0.0M
2025-03-26 93.39 93.39 91.28 92.34 0.0M
2025-03-25 91.95 94.71 90.67 94.71 0.0M
2025-03-24 90.98 91.99 90.40 91.51 0.0M
2025-03-21 89.46 89.93 89.22 89.50 0.0M
2025-03-20 93.00 96.53 88.65 96.53 0.0M
2025-03-19 92.67 92.67 90.05 90.80 0.0M
2025-03-18 91.92 91.92 90.50 91.75 0.0M
2025-03-17 91.86 95.16 91.36 95.16 0.0M
2025-03-14 90.74 91.71 90.30 90.99 0.0M
2025-03-13 90.88 92.53 90.18 90.29 0.0M
2025-03-12 93.16 95.28 90.00 95.28 0.0M
2025-03-11 95.20 95.20 91.98 91.98 0.0M
2025-03-10 96.69 97.30 94.51 95.38 0.0M
2025-03-07 93.51 96.80 92.46 95.73 0.0M
2025-03-06 89.28 93.95 88.83 93.95 0.0M
2025-03-05 91.09 91.09 88.83 89.93 0.0M
2025-02-28 94.50 95.01 93.11 93.76 0.0M
2025-02-27 91.10 94.80 91.10 94.02 0.0M
2025-02-26 94.06 94.96 92.06 92.90 0.0M
2025-02-25 93.34 94.05 93.15 93.42 0.0M
2025-02-24 93.35 94.23 92.47 92.90 0.0M
2025-02-21 94.26 95.41 93.07 93.35 0.0M
2025-02-20 98.30 98.30 93.83 93.90 0.0M
2025-02-19 94.95 98.00 94.77 97.32 0.0M
2025-02-18 91.60 94.95 91.40 94.95 0.0M
2025-02-17 94.08 94.08 90.00 91.80 0.0M
2025-02-14 94.80 94.80 87.87 94.08 0.0M
2025-02-13 89.50 94.83 86.16 94.83 0.0M
2025-02-12 91.80 94.81 89.40 94.81 0.0M
2025-02-11 91.12 94.83 90.48 94.83 0.0M
2025-02-10 90.35 91.20 89.47 91.20 0.0M
2025-02-07 90.08 90.16 89.00 89.77 0.0M
2025-02-06 90.81 90.90 89.01 90.22 0.0M
2025-02-05 90.85 91.41 89.95 90.05 0.0M
2025-02-04 90.13 91.40 89.80 91.20 0.0M
2025-02-03 90.00 91.10 89.75 90.49 0.0M
2025-01-31 93.76 93.76 92.00 92.00 0.0M
2025-01-30 94.45 94.99 92.00 93.60 0.0M
2025-01-29 93.84 94.65 93.51 93.51 0.0M
2025-01-28 95.70 95.70 93.32 93.83 0.0M
2025-01-27 94.58 95.42 93.97 94.88 0.0M
2025-01-24 93.42 94.57 93.30 94.57 0.0M
2025-01-23 91.76 93.50 91.76 93.43 0.0M
2025-01-22 93.04 93.04 90.84 90.84 0.0M
2025-01-21 91.92 93.47 91.39 93.36 0.0M
2025-01-20 92.89 92.93 91.00 91.00 0.0M
2025-01-17 90.00 92.88 89.76 92.02 0.0M
2025-01-16 86.76 88.25 86.76 88.25 0.0M
2025-01-15 87.10 87.71 85.99 85.99 0.0M
2025-01-14 87.78 87.78 86.40 87.10 0.0M
2025-01-13 84.08 87.84 81.84 87.36 0.0M
2025-01-10 82.95 83.60 81.48 83.24 0.0M
2025-01-09 84.14 84.33 82.92 83.11 0.0M
2025-01-08 84.64 86.52 83.43 86.52 0.0M
2025-01-07 85.72 85.86 83.46 84.33 0.0M
2025-01-06 83.45 87.27 83.45 85.72 0.0M
2025-01-03 87.40 87.74 84.00 87.74 0.0M
2025-01-02 88.03 88.83 85.84 86.53 0.0M