UK markets closed

Banco Bradesco S.A. (0HL8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.6050+0.0059 (+0.23%)
At close: 05:50PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.64002.64002.61002.61002.61009,780
09 May 20242.65002.65902.59002.59912.59913,454
08 May 20242.70202.74002.69002.73002.730010,695
07 May 20242.73002.78002.71902.72002.720010,711
03 May 20242.70002.78002.70002.72102.72109,526
03 May 20240.003174 Dividend
02 May 20242.70702.73902.69902.69902.6958460
01 May 20242.70002.72002.70002.71002.7068445
30 Apr 20242.74002.76002.72002.72002.7168404
29 Apr 20242.72002.76002.71002.74002.73681,287
26 Apr 20242.70002.73002.70002.72902.7258993
25 Apr 20242.65002.67002.65002.66802.6649933
24 Apr 20242.65002.65902.63932.65132.64821,360
23 Apr 20242.63002.68002.62002.68002.67681,051
22 Apr 20242.63002.66002.61802.64002.63694,917
19 Apr 20242.62002.66002.62002.65002.64692,546
18 Apr 20242.68002.68002.61502.61502.61191,615
17 Apr 20242.65812.67002.60002.64802.6449830
16 Apr 20242.67002.67002.64002.65002.646912,732
15 Apr 20242.74002.75002.69502.69902.69585,695
12 Apr 20242.79502.80002.76002.77902.77573,296
11 Apr 20242.82802.83102.80002.83002.8267932
10 Apr 20242.88002.90002.83002.84902.84568,165
09 Apr 20242.96002.96002.92002.92892.92551,518
08 Apr 20242.89002.92892.89002.92092.91755,081
05 Apr 20242.89002.89902.85002.85002.84661,041
04 Apr 20242.93702.95112.91002.92102.91761,749
03 Apr 20242.80002.89102.79902.89002.88667,214
02 Apr 20242.80102.81902.80002.80102.79771,975
02 Apr 20240.002868 Dividend
28 Mar 20242.87002.91502.86002.86902.862811,008
27 Mar 20242.85002.90002.83002.90002.893717,907
26 Mar 20242.82002.85002.82002.85002.84389,577
25 Mar 20242.80202.82002.79002.79902.79291,807
22 Mar 20242.82002.84002.79002.79002.7839432
21 Mar 20242.87002.88002.84002.85102.8448533
20 Mar 20242.83002.87912.82002.87102.86482,176
19 Mar 20242.82002.83902.81002.83902.83283,430
18 Mar 20242.86002.86002.81152.84002.8338415
15 Mar 20242.87002.88002.84002.84002.8338188
14 Mar 20242.88002.89902.86902.89902.8927209,624
13 Mar 20242.86002.90002.85002.87102.86481,100
12 Mar 20242.81002.85002.81002.85002.8438207
11 Mar 20242.79002.83002.78902.80902.80292,489
08 Mar 20242.78002.82002.78002.80902.8029519
07 Mar 20242.82002.82002.78002.79002.7839924
06 Mar 20242.82002.85002.81902.83002.82383,813
05 Mar 20242.76002.79002.76002.78002.77402,351
04 Mar 20242.79002.79002.76902.76902.7630655
01 Mar 20242.81002.82002.77002.81002.8039328,743
29 Feb 20242.80002.80002.74052.78102.77508,371
28 Feb 20242.85002.85002.82002.82902.822815,898
27 Feb 20242.81002.86002.81002.86002.85384,018
26 Feb 20242.78002.79002.76002.78902.7829741
23 Feb 20242.80002.81902.77902.81902.8129643
22 Feb 20242.83002.85902.82902.84912.842949,439
21 Feb 20242.83002.83002.80142.82902.82283,020
20 Feb 20242.84002.85902.81182.82902.822812,243
19 Feb 2024------
16 Feb 20242.71002.72902.70902.72902.72311,269
15 Feb 20242.70002.73002.70002.72002.71415,765
14 Feb 20242.72902.75002.67002.68002.67421,565
13 Feb 20242.66902.69002.65002.68002.67427,819
12 Feb 20242.75992.77902.74002.76902.76308,147
09 Feb 20242.73002.74002.66002.71202.706123,144
08 Feb 20242.84002.84002.69002.73002.72414,609
07 Feb 20243.06893.06892.80002.82012.814036,792
06 Feb 20243.26003.33003.26003.31883.3116973
05 Feb 20243.10003.12003.09003.12003.1132920
02 Feb 20243.05303.08003.05113.05113.04452,472
01 Feb 20243.11003.13003.08893.08893.08221,109
31 Jan 20243.16003.16003.13893.14003.1332146
30 Jan 20243.11893.13003.10003.11893.1121366
29 Jan 20243.13003.13113.10113.11003.1032587
26 Jan 20243.16003.19003.16003.17883.1719336
25 Jan 20243.13003.15003.12003.12003.1132101
24 Jan 20243.15003.15003.11003.11003.10322,453
23 Jan 20243.10003.12003.08003.10893.10212,773
22 Jan 20243.15003.17003.08113.10003.093347,208
19 Jan 20243.18003.20003.15003.18883.1819410
18 Jan 20243.16003.17883.14003.17883.17191,100
17 Jan 20243.19003.22003.19003.20003.1930472
16 Jan 20243.22123.23003.19003.20003.19308,668
15 Jan 2024------
12 Jan 20243.30933.31123.27003.29003.2828688
11 Jan 20243.27003.31003.26003.27003.26291,227
10 Jan 20243.31003.33003.28883.29883.2916294
09 Jan 20243.38003.38003.33123.33123.32404,254
08 Jan 20243.46883.48503.45913.45913.45162,094
05 Jan 20243.45003.49003.45003.47123.46375,047
04 Jan 20243.40003.43883.39883.40883.40141,096
03 Jan 20243.45003.45883.42003.45003.442510,218
03 Jan 20240.002862 Dividend
02 Jan 20243.49003.49003.42003.42003.4097333
29 Dec 20233.54003.54003.49003.51833.50773,698
28 Dec 20233.52003.55003.52003.55003.53932,453
27 Dec 20233.52503.52503.52503.52503.5144714
22 Dec 20233.44003.49003.44003.46883.4584771
22 Dec 20230.10386 Dividend
21 Dec 20233.57003.57203.52003.54003.42586,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...