Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 3.890
+0.037 (0.97%)
At close: Mar 4, 2026
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.39 | -0.32% | 15,399 |
| Jan 12, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -1.70% | 8,581 |
| Jan 9, 2026 | 3.49 | 3.50 | 3.46 | 3.47 | 3.46 | - | 4,220 |
| Jan 8, 2026 | 3.47 | 3.50 | 3.47 | 3.47 | 3.46 | -1.42% | 2,820 |
| Jan 7, 2026 | 3.51 | 3.52 | 3.48 | 3.52 | 3.51 | -1.68% | 5,640 |
| Jan 6, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.57 | 1.71% | 5,370 |
| Jan 5, 2026 | 3.35 | 3.52 | 3.35 | 3.52 | 3.51 | 4.45% | 10,229 |
| Jan 2, 2026 | 3.38 | 3.40 | 3.37 | 3.37 | 3.36 | 0.87% | 9,135 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.33 | -2.05% | 5,903 |
| Dec 30, 2025 | 3.42 | 3.43 | 3.41 | 3.41 | 3.36 | 3.15% | 12,785 |
| Dec 29, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.26 | -1.28% | 239,010 |
| Dec 24, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.30 | 0.12% | 131 |
| Dec 23, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.29 | 2.36% | 23,403 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.26 | 3.27 | 3.22 | -3.03% | 35,398 |
| Dec 19, 2025 | 3.37 | 3.40 | 3.36 | 3.37 | 3.32 | 1.17% | 21,958 |
| Dec 18, 2025 | 3.32 | 3.35 | 3.29 | 3.33 | 3.28 | 0.97% | 16,042 |
| Dec 17, 2025 | 3.29 | 3.30 | 3.28 | 3.30 | 3.25 | -2.43% | 3,168 |