Banco Bradesco S.A. (LON:0HL8)
London
· Delayed Price · Currency is GBP · Price in USD 3.339
-0.290 (-7.99%)
At close: Dec 5, 2025
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.61 | 3.65 | 3.33 | 3.34 | 3.34 | -7.99% | 19,858 |
| Dec 4, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | 0.83% | 12,631 |
| Dec 3, 2025 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | -1.69% | 4,987 |
| Dec 2, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 0.05% | 3,604 |
| Dec 1, 2025 | 3.65 | 3.71 | 3.65 | 3.66 | 3.66 | -1.61% | 3,616 |
| Nov 28, 2025 | 3.71 | 3.72 | 3.69 | 3.72 | 3.72 | 1.09% | 12,097 |
| Nov 26, 2025 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 4.22% | 5,948 |
| Nov 25, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 1.18% | 2,938 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | -0.31% | 265,241 |
| Nov 21, 2025 | 3.53 | 3.53 | 3.45 | 3.50 | 3.50 | - | 478,400 |
| Nov 20, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -1.55% | 3,466 |
| Nov 19, 2025 | 3.56 | 3.61 | 3.54 | 3.56 | 3.55 | -2.04% | 2,467 |
| Nov 18, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | -0.55% | 3,018 |
| Nov 17, 2025 | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | -1.38% | 4,844 |
| Nov 14, 2025 | 3.70 | 3.75 | 3.69 | 3.70 | 3.70 | 1.29% | 30,980 |
| Nov 13, 2025 | 3.74 | 3.75 | 3.65 | 3.65 | 3.65 | -0.19% | 14,123 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.59 | 3.66 | 3.66 | -1.37% | 9,704 |
| Nov 11, 2025 | 3.62 | 3.73 | 3.62 | 3.71 | 3.71 | 2.54% | 19,390 |
| Nov 10, 2025 | 3.65 | 3.65 | 3.55 | 3.62 | 3.62 | 3.70% | 32,810 |
| Nov 7, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | -0.71% | 11,925 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.49 | 3.52 | 3.51 | 0.43% | 3,910 |
| Nov 5, 2025 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 2.64% | 2,058 |
| Nov 4, 2025 | 3.41 | 3.45 | 3.40 | 3.41 | 3.41 | -1.13% | 11,356 |
| Nov 3, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.44 | 2.50% | 16,992 |
| Oct 31, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.36 | -1.32% | 7,249 |
| Oct 30, 2025 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | -2.32% | 38,654 |
| Oct 29, 2025 | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | 2.98% | 310,929 |
| Oct 28, 2025 | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | 0.03% | 2,877 |
| Oct 27, 2025 | 3.35 | 3.42 | 3.35 | 3.39 | 3.38 | 0.89% | 5,028 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.35 | 0.27% | 10,344 |
| Oct 23, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 1.79% | 2,021 |
| Oct 22, 2025 | 3.31 | 3.33 | 3.29 | 3.29 | 3.29 | -0.90% | 45,849 |
| Oct 21, 2025 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | -1.45% | 5,419 |
| Oct 20, 2025 | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | 2.59% | 7,212 |
| Oct 17, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.28 | 0.77% | 10,978 |
| Oct 16, 2025 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 2.23% | 14,386 |
| Oct 15, 2025 | 3.13 | 3.20 | 3.13 | 3.19 | 3.18 | 0.89% | 2,796 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 1.67% | 305 |
| Oct 13, 2025 | 3.15 | 3.15 | 3.08 | 3.11 | 3.10 | 1.30% | 14,358 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.05 | 3.07 | 3.06 | -3.34% | 7,280 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.17 | 3.18 | 3.17 | 0.32% | 44,691 |
| Oct 8, 2025 | 3.16 | 3.18 | 3.15 | 3.17 | 3.16 | 2.10% | 13,188 |
| Oct 7, 2025 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | -2.18% | 9,557 |
| Oct 6, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.16 | 0.28% | 3,479 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -0.97% | 9,854 |
| Oct 2, 2025 | 3.24 | 3.25 | 3.16 | 3.19 | 3.18 | -1.18% | 7,875 |
| Oct 1, 2025 | 3.35 | 3.36 | 3.22 | 3.23 | 3.22 | -4.16% | 9,247 |
| Sep 30, 2025 | 3.36 | 3.40 | 3.35 | 3.37 | 3.33 | 0.72% | 2,293 |
| Sep 29, 2025 | 3.32 | 3.38 | 3.32 | 3.35 | 3.30 | 1.64% | 4,979 |
| Sep 26, 2025 | 3.28 | 3.30 | 3.28 | 3.29 | 3.25 | -1.14% | 626 |
| Sep 25, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.29 | -0.06% | 8,778 |
| Sep 24, 2025 | 3.42 | 3.42 | 3.33 | 3.33 | 3.29 | -1.48% | 22,111 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.32 | 3.38 | 3.34 | 1.99% | 2,470 |
| Sep 22, 2025 | 3.27 | 3.32 | 3.25 | 3.32 | 3.27 | -0.45% | 6,369 |
| Sep 19, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.29 | 0.88% | 17,294 |
| Sep 18, 2025 | 3.29 | 3.30 | 3.27 | 3.30 | 3.26 | -0.27% | 3,515 |
| Sep 17, 2025 | 3.22 | 3.31 | 3.21 | 3.31 | 3.27 | 3.73% | 19,539 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.18 | 3.19 | 3.15 | -0.44% | 1,333 |
| Sep 15, 2025 | 3.18 | 3.21 | 3.17 | 3.21 | 3.16 | 2.10% | 8,385 |
| Sep 12, 2025 | 3.13 | 3.16 | 3.13 | 3.14 | 3.10 | -1.75% | 3,021 |
| Sep 11, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.15 | 2.40% | 24,761 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.08 | -0.35% | 6,395 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.09 | - | 1,692 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.09 | -1.26% | 1,796 |
| Sep 5, 2025 | 3.11 | 3.24 | 3.11 | 3.17 | 3.13 | 2.62% | 48,309 |
| Sep 4, 2025 | 3.03 | 3.09 | 3.02 | 3.09 | 3.05 | 1.95% | 2,738 |
| Sep 3, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 2.99 | -0.26% | 8,711 |
| Sep 2, 2025 | 3.00 | 3.04 | 2.97 | 3.04 | 3.00 | -1.62% | 21,313 |
| Aug 29, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.05 | -1.15% | 3,214 |
| Aug 28, 2025 | 3.03 | 3.13 | 3.03 | 3.13 | 3.08 | 3.86% | 14,326 |
| Aug 27, 2025 | 2.98 | 3.01 | 2.97 | 3.01 | 2.97 | 1.38% | 687 |
| Aug 26, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.93 | -1.10% | 1,611 |
| Aug 25, 2025 | 2.99 | 3.02 | 2.98 | 3.00 | 2.96 | 0.87% | 575 |
| Aug 22, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.93 | 3.30% | 5,490 |
| Aug 21, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.84 | -0.17% | 2,849 |
| Aug 20, 2025 | 2.91 | 2.92 | 2.85 | 2.89 | 2.85 | -0.21% | 665,098 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.87 | 2.89 | 2.85 | -4.24% | 5,117 |
| Aug 18, 2025 | 3.01 | 3.02 | 2.98 | 3.02 | 2.98 | 1.65% | 6,069 |
| Aug 15, 2025 | 2.96 | 2.98 | 2.95 | 2.97 | 2.93 | 0.03% | 1,434 |
| Aug 14, 2025 | 2.94 | 2.99 | 2.93 | 2.97 | 2.93 | -0.54% | 1,687 |
| Aug 13, 2025 | 2.99 | 3.02 | 2.98 | 2.99 | 2.94 | -0.80% | 3,894 |
| Aug 12, 2025 | 2.92 | 3.01 | 2.92 | 3.01 | 2.97 | 3.76% | 18,788 |
| Aug 11, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.86 | -1.02% | 7,710 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.89 | 2.93 | 2.89 | 2.13% | 690 |
| Aug 7, 2025 | 2.86 | 2.88 | 2.84 | 2.87 | 2.83 | 0.70% | 1,372 |
| Aug 6, 2025 | 2.88 | 2.88 | 2.84 | 2.85 | 2.81 | 0.32% | 8,223 |
| Aug 5, 2025 | 2.85 | 2.87 | 2.83 | 2.84 | 2.80 | 0.39% | 37,458 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | 2.79 | 0.71% | 26,890 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.77 | -0.35% | 218,544 |
| Jul 31, 2025 | 2.81 | 2.82 | 2.77 | 2.82 | 2.78 | 1.77% | 4,588 |
| Jul 30, 2025 | 2.78 | 2.81 | 2.74 | 2.77 | 2.73 | -0.86% | 27,408 |
| Jul 29, 2025 | 2.75 | 2.80 | 2.75 | 2.79 | 2.75 | 1.60% | 3,991 |
| Jul 28, 2025 | 2.79 | 2.79 | 2.75 | 2.75 | 2.71 | -1.82% | 9,837 |
| Jul 25, 2025 | 2.84 | 2.85 | 2.80 | 2.80 | 2.76 | -0.99% | 1,986 |
| Jul 24, 2025 | 2.83 | 2.85 | 2.82 | 2.83 | 2.79 | -1.08% | 1,708 |
| Jul 23, 2025 | 2.83 | 2.86 | 2.82 | 2.86 | 2.82 | 1.71% | 2,019 |
| Jul 22, 2025 | 2.83 | 2.84 | 2.81 | 2.81 | 2.77 | -0.46% | 1,873 |
| Jul 21, 2025 | 2.80 | 2.85 | 2.80 | 2.83 | 2.78 | -0.53% | 14,396 |
| Jul 18, 2025 | 2.89 | 2.89 | 2.84 | 2.84 | 2.80 | -1.93% | 3,097 |
| Jul 17, 2025 | 2.87 | 2.90 | 2.86 | 2.90 | 2.85 | -0.45% | 45,575 |