Banco Bradesco S.A. (LON:0HL8)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 2.559
-0.061 (-2.32%)
At close: Nov 10, 2026
LON:0HL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.63 | 2.69 | 2.55 | 2.56 | 2.56 | -2.33% | 47,150 |
| Nov 9, 2026 | 2.57 | 2.64 | 2.55 | 2.62 | 2.62 | 2.75% | 107,450 |
| Nov 6, 2026 | 2.60 | 2.60 | 2.50 | 2.55 | 2.55 | 1.19% | 95,221 |
| Nov 5, 2026 | 2.58 | 2.61 | 2.49 | 2.52 | 2.52 | -1.08% | 215,034 |
| Nov 4, 2026 | 2.52 | 2.61 | 2.51 | 2.55 | 2.55 | 3.66% | 104,434 |
| Nov 3, 2026 | 2.55 | 2.62 | 2.44 | 2.46 | 2.46 | -5.02% | 56,311 |
| Nov 2, 2026 | 2.61 | 2.65 | 2.55 | 2.59 | 2.59 | 1.17% | 117,951 |
| Oct 30, 2026 | 2.62 | 2.65 | 2.54 | 2.56 | 2.56 | -2.66% | 53,503 |
| Oct 29, 2026 | 2.72 | 2.75 | 2.61 | 2.63 | 2.63 | -4.71% | 129,198 |
| Oct 28, 2026 | 2.94 | 2.94 | 2.74 | 2.76 | 2.76 | -6.44% | 138,050 |
| Oct 27, 2026 | 3.04 | 3.06 | 2.91 | 2.95 | 2.95 | 2.79% | 438,581 |
| Oct 26, 2026 | 3.46 | 3.59 | 2.74 | 2.87 | 2.87 | -28.43% | 792,284 |
| Oct 23, 2026 | 4.09 | 4.09 | 3.88 | 4.01 | 4.01 | 0.50% | 81,127 |
| Oct 22, 2026 | 4.13 | 4.13 | 3.97 | 3.99 | 3.99 | -1.72% | 20,744 |
| Oct 21, 2026 | 4.13 | 4.20 | 4.06 | 4.06 | 4.06 | -0.73% | 3,094 |
| Oct 20, 2026 | 4.03 | 4.12 | 3.88 | 4.09 | 4.09 | 3.54% | 44,753 |
| Oct 19, 2026 | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | -0.50% | 39,089 |
| Oct 16, 2026 | 4.04 | 4.08 | 3.94 | 3.97 | 3.97 | -2.22% | 22,243 |
| Oct 15, 2026 | 4.10 | 4.13 | 3.98 | 4.06 | 4.06 | -1.32% | 7,467 |
| Oct 14, 2026 | 4.24 | 4.24 | 4.06 | 4.16 | 4.11 | -0.48% | 7,012 |
| Oct 13, 2026 | 4.28 | 4.31 | 4.16 | 4.18 | 4.13 | -2.37% | 17,995 |
| Oct 12, 2026 | 4.72 | 4.89 | 4.24 | 4.28 | 4.23 | -0.66% | 1,570 |
| Oct 9, 2026 | 4.31 | 4.33 | 4.22 | 4.31 | 4.26 | 0.94% | 38,352 |
| Oct 8, 2026 | 4.35 | 4.36 | 4.17 | 4.27 | 4.22 | -2.95% | 7,437 |
| Oct 7, 2026 | 4.59 | 4.59 | 4.37 | 4.40 | 4.35 | -3.72% | 32,992 |
| Oct 6, 2026 | 4.33 | 4.57 | 4.30 | 4.57 | 4.52 | 4.82% | 185,886 |
| Oct 5, 2026 | 3.94 | 4.40 | 3.85 | 4.36 | 4.31 | 21.18% | 241,803 |
| Oct 2, 2026 | 3.61 | 3.61 | 3.45 | 3.60 | 3.56 | 3.75% | 7,137 |
| Oct 1, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.43 | -1.98% | 7,809 |
| Sep 30, 2026 | 3.48 | 3.54 | 3.43 | 3.54 | 3.50 | 6.26% | 11,305 |
| Sep 29, 2026 | 3.27 | 3.37 | 3.27 | 3.33 | 3.29 | -1.15% | 6,377 |
| Sep 28, 2026 | 3.41 | 3.43 | 3.34 | 3.37 | 3.33 | -0.84% | 4,409 |
| Sep 25, 2026 | 3.41 | 3.45 | 3.37 | 3.40 | 3.36 | 1.09% | 1,030 |
| Sep 24, 2026 | 3.45 | 3.46 | 3.36 | 3.36 | 3.32 | -2.83% | 3,875 |
| Sep 23, 2026 | 3.59 | 3.67 | 3.46 | 3.46 | 3.42 | -1.70% | 8,867 |
| Sep 22, 2026 | 3.52 | 3.57 | 3.48 | 3.52 | 3.48 | 0.57% | 172,553 |
| Sep 21, 2026 | 3.55 | 3.55 | 3.44 | 3.50 | 3.46 | 1.45% | 18,682 |
| Sep 18, 2026 | 3.47 | 3.48 | 3.43 | 3.45 | 3.41 | -0.58% | 3,488 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.43 | 3.47 | 3.43 | -0.29% | 10,185 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.44 | -0.85% | 2,565 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.47 | -0.28% | 2,589 |
| Sep 14, 2026 | 3.66 | 3.66 | 3.47 | 3.52 | 3.48 | -1.64% | 105,212 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.53 | -0.88% | 1,658 |
| Sep 10, 2026 | 3.37 | 3.61 | 3.37 | 3.61 | 3.57 | 4.05% | 18,380 |
| Sep 9, 2026 | 3.56 | 3.56 | 3.45 | 3.47 | 3.43 | -2.53% | 5,413 |
| Sep 8, 2026 | 3.46 | 3.62 | 3.45 | 3.56 | 3.52 | 2.93% | 13,015 |
| Sep 4, 2026 | 3.41 | 3.48 | 3.40 | 3.46 | 3.42 | 0.25% | 11,177 |
| Sep 3, 2026 | 3.47 | 3.52 | 3.42 | 3.45 | 3.41 | 0.65% | 153,125 |
| Sep 2, 2026 | 3.32 | 3.46 | 3.32 | 3.43 | 3.38 | 2.08% | 18,039 |
| Sep 1, 2026 | 3.35 | 3.37 | 3.22 | 3.36 | 3.32 | 2.75% | 15,943 |