Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 4.210
-0.071 (-1.67%)
At close: Oct 13, 2026
LON:0HL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4.28 | 4.31 | 4.16 | 4.21 | 4.21 | -1.67% | 11,780 |
| Oct 12, 2026 | 4.72 | 4.89 | 4.24 | 4.28 | 4.28 | -0.66% | 1,570 |
| Oct 9, 2026 | 4.31 | 4.33 | 4.22 | 4.31 | 4.31 | 0.94% | 38,352 |
| Oct 8, 2026 | 4.35 | 4.36 | 4.17 | 4.27 | 4.27 | -2.95% | 7,437 |
| Oct 7, 2026 | 4.59 | 4.59 | 4.37 | 4.40 | 4.40 | -3.72% | 32,992 |
| Oct 6, 2026 | 4.33 | 4.57 | 4.30 | 4.57 | 4.57 | 4.82% | 185,886 |
| Oct 5, 2026 | 3.94 | 4.40 | 3.85 | 4.36 | 4.36 | 21.19% | 241,803 |
| Oct 2, 2026 | 3.61 | 3.61 | 3.45 | 3.60 | 3.60 | 3.75% | 7,137 |
| Oct 1, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -1.98% | 7,809 |
| Sep 30, 2026 | 3.48 | 3.54 | 3.43 | 3.54 | 3.54 | 6.26% | 11,305 |
| Sep 29, 2026 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | -1.15% | 6,377 |
| Sep 28, 2026 | 3.41 | 3.43 | 3.34 | 3.37 | 3.37 | -0.84% | 4,409 |
| Sep 25, 2026 | 3.41 | 3.45 | 3.37 | 3.40 | 3.40 | 1.09% | 1,030 |
| Sep 24, 2026 | 3.45 | 3.46 | 3.36 | 3.36 | 3.36 | -2.83% | 3,875 |
| Sep 23, 2026 | 3.59 | 3.67 | 3.46 | 3.46 | 3.46 | -1.70% | 8,867 |
| Sep 22, 2026 | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | 0.57% | 172,553 |
| Sep 21, 2026 | 3.55 | 3.55 | 3.44 | 3.50 | 3.50 | 1.45% | 18,682 |
| Sep 18, 2026 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 3,488 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.43 | 3.47 | 3.47 | -0.29% | 10,185 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -0.85% | 2,565 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 2,589 |
| Sep 14, 2026 | 3.66 | 3.66 | 3.47 | 3.52 | 3.52 | -1.64% | 105,212 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -0.88% | 1,658 |
| Sep 10, 2026 | 3.37 | 3.61 | 3.37 | 3.61 | 3.61 | 4.05% | 18,380 |
| Sep 9, 2026 | 3.56 | 3.56 | 3.45 | 3.47 | 3.47 | -2.53% | 5,413 |
| Sep 8, 2026 | 3.46 | 3.62 | 3.45 | 3.56 | 3.56 | 2.93% | 13,015 |
| Sep 4, 2026 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | 0.25% | 11,177 |
| Sep 3, 2026 | 3.47 | 3.52 | 3.42 | 3.45 | 3.45 | 0.65% | 153,125 |
| Sep 2, 2026 | 3.32 | 3.46 | 3.32 | 3.43 | 3.43 | 2.08% | 18,039 |
| 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 | 3.22 | -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 | 3.14 | 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 | 3.09 | -0.32% | 10,313 |
| Aug 14, 2026 | 3.19 | 3.19 | 3.09 | 3.11 | 3.10 | -2.20% | 17,729 |
| Aug 13, 2026 | 3.15 | 3.30 | 3.15 | 3.18 | 3.17 | -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 | 3.23 | -3.31% | 35,630 |
| Aug 10, 2026 | 3.47 | 3.48 | 3.31 | 3.35 | 3.34 | -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 | 3.50 | -2.50% | 7,035 |