Skip to main content
logo
Lloyds Banking Group plc (BVMF:L1YG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.09
+1.02 (3.91%)
Last updated: May 20, 2026, 3:47 PM GMT-3

BVMF:L1YG34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.1026.3126.0726.0726.07-43
May 18, 202625.7126.0725.6926.0726.071.40%55
May 15, 202625.7425.8025.6225.7125.71-1.49%128
May 14, 202625.9226.1625.9226.1026.100.27%6
May 13, 202625.9726.0325.2226.0326.031.24%131
May 12, 202626.1326.1325.2825.7125.71-2.17%69
May 11, 202626.6426.6426.2826.2826.28-1.24%11
May 8, 202626.6126.6126.6126.6126.611.72%35
May 7, 202626.8826.8826.1626.1626.16-2.64%1,310
May 6, 202625.6826.8925.6826.8726.874.63%1,647
May 5, 202625.9325.9325.3525.6825.68-1.61%1,267
May 4, 202626.3726.4326.1026.1026.10-4.50%594
Apr 30, 202626.3727.3326.3727.3327.333.64%1,932
Apr 29, 202626.5226.5226.3526.3726.37-0.34%549
Apr 28, 202626.4326.4626.4326.4626.461.11%13
Apr 27, 202626.6726.6726.1726.1726.17-0.87%223
Apr 24, 202626.1726.9726.1726.4026.40-1.16%299
Apr 23, 202626.7926.8226.5826.7126.71-1.62%296
Apr 22, 202628.0628.0626.9727.1527.15-2.27%133
Apr 20, 202628.3028.3027.7827.7827.78-2.25%54
Apr 17, 202628.2628.6228.2628.4228.421.68%112
Apr 16, 202628.6528.6527.9527.9527.95-0.68%561
Apr 15, 202627.5028.2627.5028.1428.140.25%1,975
Apr 14, 202627.5428.0827.5428.0728.071.92%172
Apr 13, 202627.4527.5427.3627.5427.540.77%19
Apr 10, 202628.5328.5327.1227.3327.33-4.24%3,292
Apr 9, 202626.9728.5426.5728.5428.549.35%342
Apr 8, 202626.5328.6526.1026.1025.43-3.62%391
Apr 7, 202627.0927.3626.2227.0826.380.97%26
Apr 6, 202627.0027.0626.8226.8226.13-0.22%392
Apr 2, 202626.5226.8826.5226.8826.190.26%4,472
Apr 1, 202627.0927.0926.8126.8126.122.76%2,229
Mar 31, 202625.5026.0925.5026.0925.422.35%120
Mar 30, 202625.5325.6225.2625.4924.83-0.16%5,726
Mar 27, 202625.6425.7725.5325.5324.87-2.07%30
Mar 26, 202626.2526.2526.0726.0725.40-3.23%13
Mar 25, 202626.9027.1526.7026.9426.251.43%26
Mar 24, 202626.0726.5626.0726.5625.881.18%2,210
Mar 23, 202626.4326.5526.2526.2525.572.18%18
Mar 20, 202626.7326.7325.6925.6925.03-3.60%179
Mar 19, 202626.9826.9826.1926.6525.96-1.26%1,889
Mar 18, 202627.1027.1026.8826.9926.295.39%353
Mar 17, 202627.1527.1525.6125.6124.95-4.01%25
Mar 16, 202627.0627.1826.6826.6825.990.26%409
Mar 13, 202626.9426.9426.6126.6125.92-0.67%1,510
Mar 12, 202627.1527.1526.7326.7926.10-2.93%1,066
Mar 11, 202627.3627.6927.3627.6026.89-0.54%121
Mar 10, 202627.7527.9327.5127.7527.032.89%202
Mar 9, 202626.6927.0026.4926.9726.27-1.43%2,481
Mar 6, 202627.7527.7527.3427.3626.65-0.22%14