Banco Bradesco S.A. (0HL8.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:45PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 2.7200 | 2.7200 | 14,749 |
| 29 Apr 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 1,287 |
| 26 Apr 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7290 | 2.7290 | 993 |
| 25 Apr 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6680 | 2.6680 | 933 |
| 24 Apr 2024 | 2.6500 | 2.6590 | 2.6393 | 2.6513 | 2.6513 | 1,360 |
| 23 Apr 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 1,051 |
| 22 Apr 2024 | 2.6300 | 2.6600 | 2.6180 | 2.6400 | 2.6400 | 4,917 |
| 19 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 2,546 |
| 18 Apr 2024 | 2.6800 | 2.6800 | 2.6150 | 2.6150 | 2.6150 | 1,615 |
| 17 Apr 2024 | 2.6581 | 2.6700 | 2.6000 | 2.6480 | 2.6480 | 830 |
| 16 Apr 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 12,732 |
| 15 Apr 2024 | 2.7400 | 2.7500 | 2.6950 | 2.6990 | 2.6990 | 5,695 |
| 12 Apr 2024 | 2.7950 | 2.8000 | 2.7600 | 2.7790 | 2.7790 | 3,296 |
| 11 Apr 2024 | 2.8280 | 2.8310 | 2.8000 | 2.8300 | 2.8300 | 932 |
| 10 Apr 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8490 | 2.8490 | 8,165 |
| 09 Apr 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9289 | 2.9289 | 1,518 |
| 08 Apr 2024 | 2.8900 | 2.9289 | 2.8900 | 2.9209 | 2.9209 | 5,081 |
| 05 Apr 2024 | 2.8900 | 2.8990 | 2.8500 | 2.8500 | 2.8500 | 1,041 |
| 04 Apr 2024 | 2.9370 | 2.9511 | 2.9100 | 2.9210 | 2.9210 | 1,749 |
| 03 Apr 2024 | 2.8000 | 2.8910 | 2.7990 | 2.8900 | 2.8900 | 7,214 |
| 02 Apr 2024 | 2.8010 | 2.8190 | 2.8000 | 2.8010 | 2.8010 | 1,975 |
| 02 Apr 2024 | 0.002868 Dividend | |||||
| 28 Mar 2024 | 2.8700 | 2.9150 | 2.8600 | 2.8690 | 2.8661 | 11,008 |
| 27 Mar 2024 | 2.8500 | 2.9000 | 2.8300 | 2.9000 | 2.8971 | 17,907 |
| 26 Mar 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | 2.8472 | 9,577 |
| 25 Mar 2024 | 2.8020 | 2.8200 | 2.7900 | 2.7990 | 2.7962 | 1,807 |
| 22 Mar 2024 | 2.8200 | 2.8400 | 2.7900 | 2.7900 | 2.7872 | 432 |
| 21 Mar 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8510 | 2.8482 | 533 |
| 20 Mar 2024 | 2.8300 | 2.8791 | 2.8200 | 2.8710 | 2.8681 | 2,176 |
| 19 Mar 2024 | 2.8200 | 2.8390 | 2.8100 | 2.8390 | 2.8362 | 3,430 |
| 18 Mar 2024 | 2.8600 | 2.8600 | 2.8115 | 2.8400 | 2.8372 | 415 |
| 15 Mar 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8400 | 2.8372 | 188 |
| 14 Mar 2024 | 2.8800 | 2.8990 | 2.8690 | 2.8990 | 2.8961 | 209,624 |
| 13 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8710 | 2.8681 | 1,100 |
| 12 Mar 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | 2.8472 | 207 |
| 11 Mar 2024 | 2.7900 | 2.8300 | 2.7890 | 2.8090 | 2.8062 | 2,489 |
| 08 Mar 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8090 | 2.8062 | 519 |
| 07 Mar 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7900 | 2.7872 | 924 |
| 06 Mar 2024 | 2.8200 | 2.8500 | 2.8190 | 2.8300 | 2.8272 | 3,813 |
| 05 Mar 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7800 | 2.7772 | 2,351 |
| 04 Mar 2024 | 2.7900 | 2.7900 | 2.7690 | 2.7690 | 2.7662 | 655 |
| 01 Mar 2024 | 2.8100 | 2.8200 | 2.7700 | 2.8100 | 2.8072 | 328,743 |
| 29 Feb 2024 | 2.8000 | 2.8000 | 2.7405 | 2.7810 | 2.7782 | 8,371 |
| 28 Feb 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8290 | 2.8262 | 15,898 |
| 27 Feb 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | 2.8571 | 4,018 |
| 26 Feb 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7890 | 2.7862 | 741 |
| 23 Feb 2024 | 2.8000 | 2.8190 | 2.7790 | 2.8190 | 2.8162 | 643 |
| 22 Feb 2024 | 2.8300 | 2.8590 | 2.8290 | 2.8491 | 2.8463 | 49,439 |
| 21 Feb 2024 | 2.8300 | 2.8300 | 2.8014 | 2.8290 | 2.8262 | 3,020 |
| 20 Feb 2024 | 2.8400 | 2.8590 | 2.8118 | 2.8290 | 2.8262 | 12,243 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.7100 | 2.7290 | 2.7090 | 2.7290 | 2.7263 | 1,269 |
| 15 Feb 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7200 | 2.7173 | 5,765 |
| 14 Feb 2024 | 2.7290 | 2.7500 | 2.6700 | 2.6800 | 2.6773 | 1,565 |
| 13 Feb 2024 | 2.6690 | 2.6900 | 2.6500 | 2.6800 | 2.6773 | 7,819 |
| 12 Feb 2024 | 2.7599 | 2.7790 | 2.7400 | 2.7690 | 2.7662 | 8,147 |
| 09 Feb 2024 | 2.7300 | 2.7400 | 2.6600 | 2.7120 | 2.7093 | 23,144 |
| 08 Feb 2024 | 2.8400 | 2.8400 | 2.6900 | 2.7300 | 2.7273 | 4,609 |
| 07 Feb 2024 | 3.0689 | 3.0689 | 2.8000 | 2.8201 | 2.8173 | 36,792 |
| 06 Feb 2024 | 3.2600 | 3.3300 | 3.2600 | 3.3188 | 3.3155 | 973 |
| 05 Feb 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1169 | 920 |
| 02 Feb 2024 | 3.0530 | 3.0800 | 3.0511 | 3.0511 | 3.0481 | 2,472 |
| 01 Feb 2024 | 3.1100 | 3.1300 | 3.0889 | 3.0889 | 3.0858 | 1,109 |
| 31 Jan 2024 | 3.1600 | 3.1600 | 3.1389 | 3.1400 | 3.1369 | 146 |
| 30 Jan 2024 | 3.1189 | 3.1300 | 3.1000 | 3.1189 | 3.1158 | 366 |
| 29 Jan 2024 | 3.1300 | 3.1311 | 3.1011 | 3.1100 | 3.1069 | 587 |
| 26 Jan 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1788 | 3.1756 | 336 |
| 25 Jan 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1200 | 3.1169 | 101 |
| 24 Jan 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1069 | 2,453 |
| 23 Jan 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1089 | 3.1058 | 2,773 |
| 22 Jan 2024 | 3.1500 | 3.1700 | 3.0811 | 3.1000 | 3.0969 | 47,208 |
| 19 Jan 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1888 | 3.1856 | 410 |
| 18 Jan 2024 | 3.1600 | 3.1788 | 3.1400 | 3.1788 | 3.1756 | 1,100 |
| 17 Jan 2024 | 3.1900 | 3.2200 | 3.1900 | 3.2000 | 3.1968 | 472 |
| 16 Jan 2024 | 3.2212 | 3.2300 | 3.1900 | 3.2000 | 3.1968 | 8,668 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.3093 | 3.3112 | 3.2700 | 3.2900 | 3.2867 | 688 |
| 11 Jan 2024 | 3.2700 | 3.3100 | 3.2600 | 3.2700 | 3.2667 | 1,227 |
| 10 Jan 2024 | 3.3100 | 3.3300 | 3.2888 | 3.2988 | 3.2955 | 294 |
| 09 Jan 2024 | 3.3800 | 3.3800 | 3.3312 | 3.3312 | 3.3279 | 4,254 |
| 08 Jan 2024 | 3.4688 | 3.4850 | 3.4591 | 3.4591 | 3.4556 | 2,094 |
| 05 Jan 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4712 | 3.4677 | 5,047 |
| 04 Jan 2024 | 3.4000 | 3.4388 | 3.3988 | 3.4088 | 3.4054 | 1,096 |
| 03 Jan 2024 | 3.4500 | 3.4588 | 3.4200 | 3.4500 | 3.4466 | 10,218 |
| 03 Jan 2024 | 0.002862 Dividend | |||||
| 02 Jan 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | 3.4137 | 333 |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.4900 | 3.5183 | 3.5118 | 3,698 |
| 28 Dec 2023 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5435 | 2,453 |
| 27 Dec 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5185 | 714 |
| 22 Dec 2023 | 3.4400 | 3.4900 | 3.4400 | 3.4688 | 3.4624 | 771 |
| 22 Dec 2023 | 0.10386 Dividend | |||||
| 21 Dec 2023 | 3.5700 | 3.5720 | 3.5200 | 3.5400 | 3.4298 | 6,120 |
| 20 Dec 2023 | 3.5700 | 3.5888 | 3.5700 | 3.5788 | 3.4674 | 9,253 |
| 19 Dec 2023 | 3.6200 | 3.6400 | 3.5988 | 3.6014 | 3.4893 | 4,091 |
| 18 Dec 2023 | 3.5400 | 3.5900 | 3.5200 | 3.5812 | 3.4698 | 18,872 |
| 15 Dec 2023 | 3.5400 | 3.5400 | 3.5150 | 3.5388 | 3.4287 | 1,509 |
| 14 Dec 2023 | 3.5400 | 3.5800 | 3.5300 | 3.5388 | 3.4287 | 4,015 |
| 13 Dec 2023 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2167 | 192 |
| 12 Dec 2023 | 3.3500 | 3.3500 | 3.2800 | 3.2888 | 3.1865 | 427 |
| 11 Dec 2023 | 3.3300 | 3.3588 | 3.3200 | 3.3300 | 3.2264 | 2,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.