Lloyds Banking Group plc (BVMF:L1YG34)
Brazil · Delayed Price · Currency is BRL 27.21
+0.84 (3.19%)
Last updated: Apr 30, 2026, 2:08 PM GMT-3
BVMF:L1YG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.37 | 27.18 | 26.37 | 27.18 | - | 3.07% | 1 |
| Apr 29, 2026 | 26.52 | 26.52 | 26.35 | 26.37 | 26.37 | -0.34% | 549 |
| Apr 28, 2026 | 26.43 | 26.46 | 26.43 | 26.46 | 26.46 | 1.11% | 13 |
| Apr 27, 2026 | 26.67 | 26.67 | 26.17 | 26.17 | 26.17 | -0.87% | 223 |
| Apr 24, 2026 | 26.17 | 26.97 | 26.17 | 26.40 | 26.40 | -1.16% | 299 |
| Apr 23, 2026 | 26.79 | 26.82 | 26.58 | 26.71 | 26.71 | -1.62% | 296 |
| Apr 22, 2026 | 28.06 | 28.06 | 26.97 | 27.15 | 27.15 | -2.27% | 133 |
| Apr 20, 2026 | 28.30 | 28.30 | 27.78 | 27.78 | 27.78 | -2.25% | 54 |
| Apr 17, 2026 | 28.26 | 28.62 | 28.26 | 28.42 | 28.42 | 1.68% | 112 |
| Apr 16, 2026 | 28.65 | 28.65 | 27.95 | 27.95 | 27.95 | -0.68% | 561 |
| Apr 15, 2026 | 27.50 | 28.26 | 27.50 | 28.14 | 28.14 | 0.25% | 1,975 |
| Apr 14, 2026 | 27.54 | 28.08 | 27.54 | 28.07 | 28.07 | 1.92% | 172 |
| Apr 13, 2026 | 27.45 | 27.54 | 27.36 | 27.54 | 27.54 | 0.77% | 19 |
| Apr 10, 2026 | 28.53 | 28.53 | 27.12 | 27.33 | 27.33 | -4.24% | 3,292 |
| Apr 9, 2026 | 26.97 | 28.54 | 26.57 | 28.54 | 28.54 | 9.35% | 342 |
| Apr 8, 2026 | 26.53 | 28.65 | 26.10 | 26.10 | 25.43 | -3.62% | 391 |
| Apr 7, 2026 | 27.09 | 27.36 | 26.22 | 27.08 | 26.38 | 0.97% | 26 |
| Apr 6, 2026 | 27.00 | 27.06 | 26.82 | 26.82 | 26.13 | -0.22% | 392 |
| Apr 2, 2026 | 26.52 | 26.88 | 26.52 | 26.88 | 26.19 | 0.26% | 4,472 |
| Apr 1, 2026 | 27.09 | 27.09 | 26.81 | 26.81 | 26.12 | 2.76% | 2,229 |
| Mar 31, 2026 | 25.50 | 26.09 | 25.50 | 26.09 | 25.42 | 2.35% | 120 |
| Mar 30, 2026 | 25.53 | 25.62 | 25.26 | 25.49 | 24.83 | -0.16% | 5,726 |
| Mar 27, 2026 | 25.64 | 25.77 | 25.53 | 25.53 | 24.87 | -2.07% | 30 |
| Mar 26, 2026 | 26.25 | 26.25 | 26.07 | 26.07 | 25.40 | -3.23% | 13 |
| Mar 25, 2026 | 26.90 | 27.15 | 26.70 | 26.94 | 26.25 | 1.43% | 26 |
| Mar 24, 2026 | 26.07 | 26.56 | 26.07 | 26.56 | 25.88 | 1.18% | 2,210 |
| Mar 23, 2026 | 26.43 | 26.55 | 26.25 | 26.25 | 25.57 | 2.18% | 18 |
| Mar 20, 2026 | 26.73 | 26.73 | 25.69 | 25.69 | 25.03 | -3.60% | 179 |
| Mar 19, 2026 | 26.98 | 26.98 | 26.19 | 26.65 | 25.96 | -1.26% | 1,889 |
| Mar 18, 2026 | 27.10 | 27.10 | 26.88 | 26.99 | 26.29 | 5.39% | 353 |
| Mar 17, 2026 | 27.15 | 27.15 | 25.61 | 25.61 | 24.95 | -4.01% | 25 |
| Mar 16, 2026 | 27.06 | 27.18 | 26.68 | 26.68 | 25.99 | 0.26% | 409 |
| Mar 13, 2026 | 26.94 | 26.94 | 26.61 | 26.61 | 25.92 | -0.67% | 1,510 |
| Mar 12, 2026 | 27.15 | 27.15 | 26.73 | 26.79 | 26.10 | -2.93% | 1,066 |
| Mar 11, 2026 | 27.36 | 27.69 | 27.36 | 27.60 | 26.89 | -0.54% | 121 |
| Mar 10, 2026 | 27.75 | 27.93 | 27.51 | 27.75 | 27.03 | 2.89% | 202 |
| Mar 9, 2026 | 26.69 | 27.00 | 26.49 | 26.97 | 26.27 | -1.43% | 2,481 |
| Mar 6, 2026 | 27.75 | 27.75 | 27.34 | 27.36 | 26.65 | -0.22% | 14 |
| Mar 5, 2026 | 28.23 | 28.23 | 27.42 | 27.42 | 26.71 | -2.87% | 43 |
| Mar 4, 2026 | 27.96 | 28.23 | 27.69 | 28.23 | 27.50 | 0.43% | 111 |
| Mar 3, 2026 | 27.57 | 28.11 | 27.24 | 28.11 | 27.39 | -0.95% | 1,460 |
| Mar 2, 2026 | 28.24 | 28.44 | 28.00 | 28.38 | 27.65 | -0.42% | 5,341 |
| Feb 27, 2026 | 28.80 | 28.85 | 28.24 | 28.50 | 27.77 | -3.72% | 91 |
| Feb 26, 2026 | 29.70 | 29.70 | 29.55 | 29.60 | 28.84 | -0.34% | 37 |
| Feb 25, 2026 | 29.49 | 29.70 | 29.49 | 29.70 | 28.93 | 2.48% | 125 |
| Feb 24, 2026 | 29.04 | 29.04 | 28.77 | 28.98 | 28.23 | -1.83% | 41 |
| Feb 23, 2026 | 29.82 | 29.98 | 29.07 | 29.52 | 28.76 | -1.50% | 166 |
| Feb 20, 2026 | 29.79 | 29.97 | 29.43 | 29.97 | 29.20 | 2.15% | 1,006 |
| Feb 19, 2026 | 29.94 | 29.97 | 29.13 | 29.34 | 28.58 | -3.36% | 761 |
| Feb 18, 2026 | 30.12 | 30.45 | 30.09 | 30.36 | 29.58 | 4.12% | 23 |