Banco Bradesco S.A. (LON:0HL8)
London · Delayed Price · Currency is GBP · Price in USD 3.496
-0.083 (-2.33%)
At close: May 22, 2026
LON:0HL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.59 | 3.60 | 3.47 | 3.50 | 3.50 | -2.33% | 183,424 |
| May 21, 2026 | 3.62 | 3.62 | 3.49 | 3.58 | 3.58 | 0.83% | 13,430 |
| May 20, 2026 | 3.43 | 3.56 | 3.43 | 3.55 | 3.55 | 2.60% | 2,613 |
| May 19, 2026 | 3.51 | 3.60 | 3.40 | 3.46 | 3.46 | -0.90% | 4,698 |
| May 18, 2026 | 3.49 | 3.63 | 3.48 | 3.49 | 3.49 | 0.62% | 4,034 |
| May 15, 2026 | 3.57 | 3.64 | 3.43 | 3.47 | 3.47 | -3.05% | 6,883 |
| May 14, 2026 | 3.61 | 3.64 | 3.55 | 3.58 | 3.58 | -0.89% | 5,760 |
| May 13, 2026 | 3.58 | 3.72 | 3.58 | 3.61 | 3.61 | -0.79% | 29,700 |
| May 12, 2026 | 3.63 | 3.71 | 3.63 | 3.64 | 3.64 | -0.82% | 5,377 |
| May 11, 2026 | 3.73 | 3.84 | 3.66 | 3.67 | 3.67 | -2.36% | 5,282 |
| May 8, 2026 | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -0.04% | 1,265 |
| May 7, 2026 | 4.00 | 4.00 | 3.73 | 3.76 | 3.76 | -2.59% | 7,462 |
| May 6, 2026 | 3.85 | 3.97 | 3.85 | 3.86 | 3.86 | 0.02% | 3,094 |
| May 5, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | 2.70% | 4,045 |
| May 4, 2026 | 3.85 | 3.88 | 3.73 | 3.76 | 3.76 | -2.38% | 3,265 |
| May 1, 2026 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.74% | 2,097 |
| Apr 30, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 2.11% | 1,570 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 170,431 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.84 | 3.88 | 3.88 | -1.77% | 5,307 |
| Apr 27, 2026 | 3.97 | 3.99 | 3.94 | 3.95 | 3.95 | 0.29% | 6,229 |
| Apr 24, 2026 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | -1.31% | 71,746 |
| Apr 23, 2026 | 4.06 | 4.19 | 3.99 | 3.99 | 3.99 | -1.91% | 727 |
| Apr 22, 2026 | 4.25 | 4.25 | 4.07 | 4.07 | 4.07 | -0.97% | 9,296 |
| Apr 21, 2026 | 4.29 | 4.29 | 4.08 | 4.11 | 4.11 | -2.16% | 302,419 |
| Apr 20, 2026 | 4.13 | 4.24 | 4.13 | 4.20 | 4.20 | -1.00% | 461 |
| Apr 17, 2026 | 4.21 | 4.29 | 4.21 | 4.24 | 4.24 | 2.66% | 2,698 |
| Apr 16, 2026 | 4.14 | 4.20 | 4.13 | 4.13 | 4.13 | 0.28% | 3,457 |
| Apr 15, 2026 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | -0.21% | 260,758 |
| Apr 14, 2026 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | 1.19% | 2,746 |
| Apr 13, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | 0.99% | 6,659 |
| Apr 10, 2026 | 3.88 | 4.07 | 3.88 | 4.04 | 4.04 | 1.29% | 6,744 |
| Apr 9, 2026 | 3.94 | 3.99 | 3.91 | 3.99 | 3.99 | 1.97% | 6,248 |
| Apr 8, 2026 | 3.87 | 3.98 | 3.87 | 3.91 | 3.91 | 6.74% | 3,216 |
| Apr 7, 2026 | 3.83 | 3.83 | 3.63 | 3.70 | 3.66 | 0.61% | 21,149 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.61 | 3.68 | 3.64 | -2.13% | 16,945 |
| Apr 1, 2026 | 3.69 | 3.78 | 3.65 | 3.76 | 3.72 | 3.16% | 8,733 |
| Mar 31, 2026 | 3.59 | 3.66 | 3.54 | 3.65 | 3.61 | 4.14% | 1,770 |
| Mar 30, 2026 | 3.47 | 3.59 | 3.47 | 3.50 | 3.46 | - | 4,366 |
| Mar 27, 2026 | 3.55 | 3.56 | 3.50 | 3.50 | 3.46 | -2.20% | 3,415 |
| Mar 26, 2026 | 3.61 | 3.65 | 3.58 | 3.58 | 3.54 | -1.72% | 1,276 |
| Mar 25, 2026 | 3.60 | 3.70 | 3.55 | 3.64 | 3.60 | 2.62% | 4,215 |
| Mar 24, 2026 | 3.51 | 3.59 | 3.50 | 3.55 | 3.51 | -2.24% | 3,149 |
| Mar 23, 2026 | 3.30 | 3.66 | 3.30 | 3.63 | 3.59 | 7.06% | 5,915 |
| Mar 20, 2026 | 3.59 | 3.59 | 3.39 | 3.39 | 3.35 | -4.52% | 192,137 |
| Mar 19, 2026 | 3.53 | 3.55 | 3.40 | 3.55 | 3.51 | 0.04% | 14,665 |
| Mar 18, 2026 | 3.61 | 3.63 | 3.53 | 3.55 | 3.51 | -1.12% | 27,795 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.55 | 3.59 | 3.55 | -1.37% | 12,887 |
| Mar 16, 2026 | 3.54 | 3.66 | 3.54 | 3.64 | 3.60 | 2.25% | 4,005 |
| Mar 13, 2026 | 3.72 | 3.73 | 3.56 | 3.56 | 3.52 | -3.26% | 11,853 |
| Mar 12, 2026 | 3.92 | 3.92 | 3.65 | 3.68 | 3.64 | -4.13% | 7,435 |