Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 3.620
+0.060 (1.69%)
At close: Jul 31, 2026
LON:0HL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.58 | -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 | 3.64 | 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 | 3.50 | 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 | 3.46 | 1.49% | 6,360 |
| Jul 2, 2026 | 3.50 | 3.53 | 3.44 | 3.45 | 3.41 | -0.30% | 1,694 |
| Jul 1, 2026 | 3.42 | 3.49 | 3.41 | 3.46 | 3.42 | -0.29% | 7,122 |
| Jun 30, 2026 | 3.51 | 3.55 | 3.42 | 3.47 | 3.43 | 0.29% | 1,231 |
| Jun 29, 2026 | 3.51 | 3.51 | 3.42 | 3.46 | 3.42 | -0.02% | 10,704 |
| Jun 26, 2026 | 3.41 | 3.48 | 3.34 | 3.46 | 3.42 | 1.19% | 3,166 |
| Jun 25, 2026 | 3.45 | 3.47 | 3.38 | 3.42 | 3.38 | 1.48% | 1,783 |
| Jun 24, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.33 | -1.46% | 268 |
| Jun 23, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.38 | -0.27% | 28,141 |
| Jun 22, 2026 | 3.31 | 3.45 | 3.31 | 3.43 | 3.39 | 2.67% | 3,015 |
| Jun 18, 2026 | 3.55 | 3.55 | 3.34 | 3.34 | 3.30 | -4.02% | 2,367 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.44 | 0.87% | 33,197 |
| Jun 16, 2026 | 3.53 | 3.53 | 3.42 | 3.45 | 3.41 | -0.58% | 22,039 |
| Jun 15, 2026 | 3.51 | 3.61 | 3.47 | 3.47 | 3.43 | -0.29% | 29,871 |
| Jun 12, 2026 | 3.48 | 3.53 | 3.46 | 3.48 | 3.44 | 2.70% | 26,765 |
| Jun 11, 2026 | 3.33 | 3.40 | 3.31 | 3.39 | 3.35 | 2.42% | 30,695 |
| Jun 10, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.27 | -0.60% | 552 |
| Jun 9, 2026 | 3.29 | 3.38 | 3.29 | 3.33 | 3.29 | 0.60% | 15,145 |
| Jun 8, 2026 | 3.36 | 3.48 | 3.27 | 3.31 | 3.27 | -1.68% | 47,519 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.32 | -0.44% | 18,256 |
| Jun 4, 2026 | 3.46 | 3.51 | 3.38 | 3.38 | 3.34 | 0.30% | 357 |
| Jun 3, 2026 | 3.54 | 3.54 | 3.37 | 3.37 | 3.33 | -3.65% | 9,292 |
| Jun 2, 2026 | 3.47 | 3.54 | 3.47 | 3.50 | 3.45 | 0.57% | 9,066 |
| Jun 1, 2026 | 3.60 | 3.60 | 3.44 | 3.48 | 3.43 | -0.82% | 5,690 |
| May 29, 2026 | 3.60 | 3.60 | 3.48 | 3.51 | 3.46 | -1.44% | 10,438 |
| May 28, 2026 | 3.57 | 3.59 | 3.50 | 3.56 | 3.51 | 0.28% | 5,021 |
| May 27, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.50 | 1.43% | 3,275 |
| May 26, 2026 | 3.49 | 3.56 | 3.48 | 3.50 | 3.45 | 0.12% | 5,738 |
| May 22, 2026 | 3.59 | 3.60 | 3.47 | 3.50 | 3.45 | -2.33% | 183,424 |
| May 21, 2026 | 3.62 | 3.62 | 3.49 | 3.58 | 3.53 | 0.83% | 13,430 |
| May 20, 2026 | 3.43 | 3.56 | 3.43 | 3.55 | 3.50 | 2.60% | 2,613 |