Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 3.709
+0.030 (0.82%)
At close: Nov 28, 2025
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.71 | 3.72 | 3.69 | 3.72 | 3.72 | 1.09% | 12,097 |
| Nov 26, 2025 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 4.22% | 5,948 |
| Nov 25, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 1.18% | 2,938 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | -0.31% | 265,241 |
| Nov 21, 2025 | 3.53 | 3.53 | 3.45 | 3.50 | 3.50 | - | 478,400 |
| Nov 20, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -1.55% | 3,466 |
| Nov 19, 2025 | 3.56 | 3.61 | 3.54 | 3.56 | 3.56 | -2.04% | 2,467 |
| Nov 18, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | -0.55% | 3,018 |
| Nov 17, 2025 | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | -1.38% | 4,844 |
| Nov 14, 2025 | 3.70 | 3.75 | 3.69 | 3.70 | 3.70 | 1.29% | 30,980 |
| Nov 13, 2025 | 3.74 | 3.75 | 3.65 | 3.65 | 3.65 | -0.19% | 14,123 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.59 | 3.66 | 3.66 | -1.37% | 9,704 |
| Nov 11, 2025 | 3.62 | 3.73 | 3.62 | 3.71 | 3.71 | 2.54% | 19,390 |
| Nov 10, 2025 | 3.65 | 3.65 | 3.55 | 3.62 | 3.62 | 3.70% | 32,810 |
| Nov 7, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | -0.71% | 11,925 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | 0.43% | 3,910 |
| Nov 5, 2025 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 2.64% | 2,058 |
| Nov 4, 2025 | 3.41 | 3.45 | 3.40 | 3.41 | 3.41 | -1.13% | 11,356 |
| Nov 3, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 2.50% | 16,992 |
| Oct 31, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.36 | -1.32% | 7,249 |
| Oct 30, 2025 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | -2.32% | 38,654 |
| Oct 29, 2025 | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | 2.98% | 310,929 |
| Oct 28, 2025 | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | 0.03% | 2,877 |
| Oct 27, 2025 | 3.35 | 3.42 | 3.35 | 3.39 | 3.39 | 0.89% | 5,028 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | 0.27% | 10,344 |
| Oct 23, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 1.79% | 2,021 |
| Oct 22, 2025 | 3.31 | 3.33 | 3.29 | 3.29 | 3.29 | -0.90% | 45,849 |
| Oct 21, 2025 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | -1.45% | 5,419 |
| Oct 20, 2025 | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | 2.59% | 7,212 |
| Oct 17, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.28 | 0.77% | 10,978 |
| Oct 16, 2025 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 2.23% | 14,386 |
| Oct 15, 2025 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 0.89% | 2,796 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 1.67% | 305 |
| Oct 13, 2025 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | 1.30% | 14,358 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.05 | 3.07 | 3.07 | -3.34% | 7,280 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.17 | 3.18 | 3.17 | 0.32% | 44,691 |
| Oct 8, 2025 | 3.16 | 3.18 | 3.15 | 3.17 | 3.16 | 2.10% | 13,188 |
| Oct 7, 2025 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | -2.18% | 9,557 |
| Oct 6, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | 0.28% | 3,479 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -0.97% | 9,854 |
| Oct 2, 2025 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -1.18% | 7,875 |
| Oct 1, 2025 | 3.35 | 3.36 | 3.22 | 3.23 | 3.22 | -4.16% | 9,247 |
| Sep 30, 2025 | 3.36 | 3.40 | 3.35 | 3.37 | 3.33 | 0.72% | 2,293 |
| Sep 29, 2025 | 3.32 | 3.38 | 3.32 | 3.35 | 3.30 | 1.64% | 4,979 |
| Sep 26, 2025 | 3.28 | 3.30 | 3.28 | 3.29 | 3.25 | -1.14% | 626 |
| Sep 25, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.29 | -0.06% | 8,778 |
| Sep 24, 2025 | 3.42 | 3.42 | 3.33 | 3.33 | 3.29 | -1.48% | 22,111 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.32 | 3.38 | 3.34 | 1.99% | 2,470 |
| Sep 22, 2025 | 3.27 | 3.32 | 3.25 | 3.32 | 3.27 | -0.45% | 6,369 |
| Sep 19, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.29 | 0.88% | 17,294 |