TipRanks
Go Ultimate55% OFF

Banco Bradesco SA (0HL8) Historical Prices

GB:0HL8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.622.652.542.572.57-2.13%53,5031.07
Oct 29, 20262.722.752.612.632.63-4.09%129,1982.68
Oct 28, 20262.942.942.742.742.74-7.03%138,0502.99
Oct 27, 20263.043.062.912.952.95-0.14%438,58111.16
Oct 26, 20263.463.592.742.952.95-27.58%792,28429.50
Oct 23, 20264.094.093.884.074.07+1.62%81,1273.16
Oct 22, 20264.134.133.974.014.01-2.36%20,7440.82
Oct 21, 20264.134.204.064.104.10-0.70%3,0940.12
Oct 20, 20264.034.123.884.134.13+3.97%44,7531.81
Oct 19, 20264.054.053.923.983.98-0.90%39,0891.62
Oct 16, 20264.044.083.944.014.01-2.10%22,2430.93
Oct 15, 20264.104.133.984.104.10+0.27%7,4670.31
Oct 14, 20264.244.244.064.134.09-2.92%7,0120.30
Oct 13, 20264.284.314.164.264.21-1.77%17,9950.76
Oct 12, 20264.724.894.244.334.29-0.09%1,5700.07
Oct 09, 20264.314.334.224.344.29+0.97%38,3521.65
Oct 08, 20264.354.364.174.304.25-2.34%7,4370.32
Oct 07, 20264.594.594.374.404.35-3.46%32,9921.44
Oct 06, 20264.334.574.304.564.51+3.92%185,8869.16
Oct 05, 20263.944.403.854.384.34+19.51%241,80314.67
Oct 02, 20263.613.613.453.673.63+3.42%7,1370.43
Oct 01, 20263.563.563.443.553.51-0.68%7,8090.48
Sep 30, 20263.483.543.433.573.53+5.18%11,3050.70
Sep 29, 20263.273.373.273.403.36+0.48%6,3770.39
Sep 28, 20263.413.433.343.383.34-1.59%4,4090.27
Sep 25, 20263.413.453.373.443.40+0.27%1,0300.06
Sep 24, 20263.453.463.363.433.39-2.28%3,8750.24
Sep 23, 20263.593.673.463.513.47-2.61%8,8670.55
Sep 22, 20263.523.573.483.603.56+4.71%172,55312.75
Sep 21, 20263.553.553.443.443.40-3.05%18,6821.41
Sep 18, 20263.473.483.433.553.51+0.00%3,4880.26
Sep 17, 20263.523.523.433.553.51+0.00%10,1850.75
Sep 16, 20263.553.553.453.553.51+0.00%2,5650.19
Sep 15, 20263.543.543.503.553.51+0.00%2,5890.19
Sep 14, 20263.663.663.473.553.51+0.00%105,2128.53
Sep 11, 20263.643.643.583.553.51+0.00%1,6580.13
Sep 10, 20263.373.613.373.553.51+0.00%18,3801.43
Sep 09, 20263.563.563.453.553.51+0.00%5,4130.41
Sep 08, 20263.463.623.453.553.51+0.00%13,0150.97
Sep 07, 20263.553.483.403.553.51+0.00%00.00
Sep 04, 20263.413.483.403.553.51+0.00%11,1770.83
Sep 03, 20263.473.523.423.553.51+0.09%153,12512.92
Sep 02, 20263.323.463.323.553.50+0.00%18,0391.52
Sep 01, 20263.353.373.223.553.50+0.00%15,9431.37
Aug 31, 20263.253.353.253.553.50+0.00%10,5920.91
Aug 28, 20263.313.313.203.553.50+0.00%11,3770.99
Aug 27, 20263.263.283.223.553.50+0.00%2,6450.23
Aug 26, 20263.253.323.253.553.50+0.00%8,8010.76
Aug 25, 20263.193.223.133.553.50+0.00%2,5300.22
Aug 24, 20263.183.203.073.553.50+0.00%4,5510.39