Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 3.428
+0.070 (2.08%)
At close: Sep 2, 2026
LON:0HL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 2.96% | 16,376 |
| Sep 1, 2026 | 3.35 | 3.37 | 3.22 | 3.36 | 3.36 | 2.75% | 15,943 |
| Aug 31, 2026 | 3.25 | 3.35 | 3.25 | 3.27 | 3.27 | 1.28% | 10,592 |
| Aug 28, 2026 | 3.31 | 3.31 | 3.20 | 3.23 | 3.23 | -0.66% | 11,377 |
| Aug 27, 2026 | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | -0.91% | 2,645 |
| Aug 26, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | 2.14% | 8,801 |
| Aug 25, 2026 | 3.19 | 3.22 | 3.13 | 3.21 | 3.21 | 1.99% | 2,530 |
| Aug 24, 2026 | 3.18 | 3.20 | 3.07 | 3.15 | 3.15 | 1.24% | 4,551 |
| Aug 21, 2026 | 3.10 | 3.12 | 3.02 | 3.11 | 3.11 | 3.67% | 12,783 |
| Aug 20, 2026 | 3.15 | 3.15 | 2.99 | 3.00 | 3.00 | -2.28% | 24,769 |
| Aug 19, 2026 | 3.04 | 3.15 | 3.02 | 3.07 | 3.07 | 0.34% | 16,754 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -1.26% | 33,049 |
| Aug 17, 2026 | 3.10 | 3.17 | 3.09 | 3.10 | 3.10 | -0.32% | 10,313 |
| Aug 14, 2026 | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | -2.20% | 17,729 |
| Aug 13, 2026 | 3.15 | 3.30 | 3.15 | 3.18 | 3.18 | -0.98% | 26,341 |
| Aug 12, 2026 | 3.21 | 3.27 | 3.19 | 3.21 | 3.21 | -0.89% | 33,318 |
| Aug 11, 2026 | 3.39 | 3.39 | 3.22 | 3.24 | 3.24 | -3.31% | 35,630 |
| Aug 10, 2026 | 3.47 | 3.48 | 3.31 | 3.35 | 3.35 | -1.19% | 13,378 |
| Aug 7, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -1.45% | 11,013 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -2.55% | 5,869 |
| Aug 5, 2026 | 3.55 | 3.56 | 3.49 | 3.53 | 3.53 | 0.64% | 8,683 |
| Aug 4, 2026 | 3.69 | 3.69 | 3.51 | 3.51 | 3.51 | -2.50% | 7,035 |
| Aug 3, 2026 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | -0.55% | 20,179 |
| Jul 31, 2026 | 3.64 | 3.71 | 3.53 | 3.62 | 3.62 | 1.69% | 5,657 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.45 | 3.56 | 3.56 | -0.52% | 6,261 |
| Jul 29, 2026 | 3.55 | 3.69 | 3.55 | 3.58 | 3.57 | -1.69% | 8,310 |
| Jul 28, 2026 | 3.61 | 3.70 | 3.61 | 3.64 | 3.64 | -0.27% | 4,044 |
| Jul 27, 2026 | 3.67 | 3.73 | 3.60 | 3.65 | 3.65 | 0.79% | 3,036 |
| Jul 24, 2026 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | -1.05% | 3,780 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.65 | 3.66 | 3.66 | -1.09% | 3,586 |
| Jul 22, 2026 | 3.64 | 3.71 | 3.63 | 3.70 | 3.70 | 1.68% | 3,692 |
| Jul 21, 2026 | 3.61 | 3.64 | 3.59 | 3.64 | 3.63 | 1.38% | 4,957 |
| Jul 20, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 1.11% | 1,685 |
| Jul 17, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | -0.26% | 5,050 |
| Jul 16, 2026 | 3.64 | 3.64 | 3.53 | 3.56 | 3.56 | -2.20% | 5,498 |
| Jul 15, 2026 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | 1.11% | 15,162 |
| Jul 14, 2026 | 3.68 | 3.70 | 3.60 | 3.60 | 3.60 | -0.94% | 6,820 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.59 | 3.63 | 3.63 | -0.71% | 6,170 |
| Jul 10, 2026 | 3.50 | 3.66 | 3.44 | 3.66 | 3.66 | 4.72% | 11,110 |
| Jul 9, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.49 | 2.79% | 22,240 |
| Jul 8, 2026 | 3.35 | 3.48 | 3.35 | 3.40 | 3.40 | -1.45% | 1,180 |
| Jul 7, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.19% | 5,375 |
| Jul 6, 2026 | 3.49 | 3.50 | 3.40 | 3.50 | 3.45 | 1.49% | 6,360 |
| Jul 2, 2026 | 3.50 | 3.53 | 3.44 | 3.45 | 3.40 | -0.30% | 1,694 |
| Jul 1, 2026 | 3.42 | 3.49 | 3.41 | 3.46 | 3.41 | -0.29% | 7,122 |
| Jun 30, 2026 | 3.51 | 3.55 | 3.42 | 3.47 | 3.42 | 0.29% | 1,231 |
| Jun 29, 2026 | 3.51 | 3.51 | 3.42 | 3.46 | 3.41 | -0.02% | 10,704 |
| Jun 26, 2026 | 3.41 | 3.48 | 3.34 | 3.46 | 3.41 | 1.19% | 3,166 |
| Jun 25, 2026 | 3.45 | 3.47 | 3.38 | 3.42 | 3.37 | 1.48% | 1,783 |
| Jun 24, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.32 | -1.46% | 268 |