Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 3.500
-0.079 (-2.20%)
At close: Mar 27, 2026
LON:0HL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.61 | 3.65 | 3.58 | 3.58 | 3.58 | -1.70% | 1,276 |
| Mar 25, 2026 | 3.60 | 3.70 | 3.55 | 3.64 | 3.64 | 2.59% | 4,215 |
| Mar 24, 2026 | 3.51 | 3.59 | 3.50 | 3.55 | 3.55 | -2.23% | 3,149 |
| Mar 23, 2026 | 3.30 | 3.66 | 3.30 | 3.63 | 3.63 | 7.05% | 5,915 |
| Mar 20, 2026 | 3.59 | 3.59 | 3.39 | 3.39 | 3.39 | -4.51% | 192,137 |
| Mar 19, 2026 | 3.53 | 3.55 | 3.40 | 3.55 | 3.55 | 0.03% | 14,665 |
| Mar 18, 2026 | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -1.11% | 27,795 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.55 | 3.59 | 3.59 | -1.37% | 12,887 |
| Mar 16, 2026 | 3.54 | 3.66 | 3.54 | 3.64 | 3.64 | 2.25% | 4,005 |
| Mar 13, 2026 | 3.72 | 3.73 | 3.56 | 3.56 | 3.56 | -3.26% | 11,853 |
| Mar 12, 2026 | 3.92 | 3.92 | 3.65 | 3.68 | 3.68 | -4.14% | 7,435 |
| Mar 11, 2026 | 3.81 | 3.90 | 3.79 | 3.84 | 3.84 | -1.08% | 8,358 |
| Mar 10, 2026 | 3.90 | 3.91 | 3.78 | 3.88 | 3.88 | 4.36% | 4,399 |
| Mar 9, 2026 | 3.60 | 3.77 | 3.57 | 3.72 | 3.72 | 1.09% | 2,345 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.64 | 3.68 | 3.68 | -1.63% | 105,641 |
| Mar 5, 2026 | 3.99 | 3.99 | 3.73 | 3.74 | 3.74 | -3.86% | 39,950 |
| Mar 4, 2026 | 3.82 | 3.90 | 3.82 | 3.89 | 3.89 | 0.91% | 3,076 |
| Mar 3, 2026 | 4.08 | 4.08 | 3.70 | 3.86 | 3.85 | -5.98% | 179,112 |
| Mar 2, 2026 | 4.09 | 4.10 | 3.95 | 4.10 | 4.10 | -0.97% | 13,237 |
| Feb 27, 2026 | 3.91 | 4.24 | 3.91 | 4.14 | 4.14 | 2.50% | 6,697 |
| Feb 26, 2026 | 4.11 | 4.11 | 4.00 | 4.04 | 4.04 | -1.25% | 8,249 |
| Feb 25, 2026 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -0.99% | 2,004 |
| Feb 24, 2026 | 4.19 | 4.19 | 4.07 | 4.13 | 4.13 | 0.51% | 1,789 |
| Feb 23, 2026 | 4.29 | 4.29 | 4.10 | 4.11 | 4.11 | -1.42% | 3,205 |
| Feb 20, 2026 | 4.12 | 4.18 | 4.06 | 4.17 | 4.17 | 2.08% | 5,978 |
| Feb 19, 2026 | 4.03 | 4.11 | 4.01 | 4.08 | 4.08 | 3.39% | 2,589 |
| Feb 18, 2026 | 4.07 | 4.07 | 3.92 | 3.95 | 3.95 | 1.57% | 33,172 |
| Feb 17, 2026 | 3.88 | 4.01 | 3.87 | 3.89 | 3.89 | -2.29% | 9,257 |
| Feb 13, 2026 | 4.18 | 4.18 | 3.88 | 3.98 | 3.98 | -3.14% | 6,240 |
| Feb 12, 2026 | 4.11 | 4.17 | 4.09 | 4.11 | 4.11 | -0.27% | 13,066 |
| Feb 11, 2026 | 4.19 | 4.19 | 4.08 | 4.12 | 4.12 | 3.03% | 8,250 |
| Feb 10, 2026 | 4.05 | 4.08 | 4.00 | 4.00 | 4.00 | -0.52% | 25,656 |
| Feb 9, 2026 | 4.12 | 4.12 | 3.91 | 4.02 | 4.02 | 1.77% | 43,614 |
| Feb 6, 2026 | 3.77 | 3.96 | 3.77 | 3.95 | 3.95 | -1.25% | 103,500 |
| Feb 5, 2026 | 4.03 | 4.04 | 3.89 | 4.00 | 4.00 | 1.29% | 2,371 |
| Feb 4, 2026 | 4.22 | 4.22 | 3.95 | 3.95 | 3.95 | -4.61% | 4,166 |
| Feb 3, 2026 | 4.10 | 4.25 | 4.10 | 4.14 | 4.14 | 1.10% | 85,171 |
| Feb 2, 2026 | 3.95 | 4.11 | 3.95 | 4.10 | 4.09 | 1.34% | 33,182 |
| Jan 30, 2026 | 4.14 | 4.15 | 4.00 | 4.04 | 4.04 | -2.60% | 8,476 |
| Jan 29, 2026 | 4.26 | 4.27 | 4.05 | 4.15 | 4.14 | 0.24% | 9,129 |
| Jan 28, 2026 | 4.18 | 4.20 | 4.12 | 4.14 | 4.13 | -0.02% | 14,356 |
| Jan 27, 2026 | 4.00 | 4.17 | 4.00 | 4.14 | 4.14 | 4.76% | 104,157 |
| Jan 26, 2026 | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | 0.56% | 33,089 |
| Jan 23, 2026 | 3.90 | 3.93 | 3.86 | 3.93 | 3.93 | 1.58% | 2,906 |
| Jan 22, 2026 | 3.80 | 3.87 | 3.74 | 3.87 | 3.86 | 4.57% | 26,820 |
| Jan 21, 2026 | 3.57 | 3.73 | 3.57 | 3.70 | 3.70 | 3.09% | 6,546 |
| Jan 20, 2026 | 3.50 | 3.62 | 3.50 | 3.59 | 3.58 | 1.38% | 3,732 |
| Jan 16, 2026 | 3.49 | 3.54 | 3.47 | 3.54 | 3.54 | -0.42% | 10,024 |
| Jan 15, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.55 | 4.25% | 21,558 |
| Jan 14, 2026 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 0.32% | 9,887 |