Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	5.556	5.565	5.472	5.503	23,782,322	-0.38(-6.45%)
Jan 29, 2015	5.962	5.962	5.759	5.882	18,251,404	-0.08(-1.40%)
Jan 28, 2015	6.068	6.081	5.926	5.966	17,801,542	-0.20(-3.22%)
Jan 27, 2015	5.993	6.202	5.984	6.165	14,451,404	+0.05(+0.87%)
Jan 26, 2015	5.966	6.129	5.935	6.112	17,246,772	+0.09(+1.46%)
Jan 23, 2015	6.037	6.046	5.918	6.023	13,754,759	-0.14(-2.22%)
Jan 22, 2015	6.138	6.266	6.054	6.160	20,199,924	+0.12(+1.97%)
Jan 21, 2015	5.865	6.068	5.834	6.041	17,553,274	+0.18(+3.09%)
Jan 20, 2015	5.821	5.871	5.772	5.860	12,121,860	-0.15(-2.42%)
Jan 16, 2015	5.878	6.006	5.803	6.006	39,679,700	+0.19(+3.34%)
Jan 15, 2015	6.090	6.116	5.799	5.812	21,830,806	-0.22(-3.73%)
Jan 14, 2015	5.931	6.054	5.878	6.037	17,084,776	+0.19(+3.24%)
Jan 13, 2015	5.962	5.966	5.803	5.847	17,358,732	+0.07(+1.14%)
Jan 12, 2015	5.746	5.807	5.719	5.781	12,568,611	-0.17(-2.82%)
Jan 09, 2015	6.028	6.076	5.882	5.949	12,010,224	-0.12(-1.96%)
Jan 08, 2015	6.015	6.149	5.979	6.068	13,904,642	+0.06(+1.03%)
Jan 07, 2015	6.023	6.112	5.966	6.006	15,363,935	+0.15(+2.64%)
Jan 06, 2015	5.622	5.882	5.578	5.852	32,490,746	+0.27(+4.90%)
Jan 05, 2015	5.446	5.633	5.419	5.578	19,940,370	-0.07(-1.28%)
Jan 02, 2015	5.774	5.783	5.602	5.651	29,462,094	-0.24(-4.11%)
Dec 31, 2014	5.827	5.893	5.893	5.893	14,805,982	+0.04(+0.75%)
Dec 30, 2014	5.889	5.915	5.774	5.849	14,853,352	+0.05(+0.84%)
Dec 29, 2014	5.752	5.853	5.730	5.801	22,661,478	+0.04(+0.69%)
Dec 26, 2014	5.845	5.889	5.704	5.761	12,440,825	-0.09(-1.58%)
Dec 24, 2014	5.853	5.853	5.853	5.853	6,419,707	+0.10(+1.70%)
Dec 23, 2014	5.782	5.803	5.638	5.755	16,049,803	-0.05(-0.82%)
Dec 22, 2014	5.773	5.853	5.668	5.803	16,859,388	+0.10(+1.75%)
Dec 19, 2014	5.777	5.816	5.686	5.703	23,025,274	+0.06(+1.08%)
Dec 18, 2014	5.760	5.829	5.599	5.642	20,046,174	+0.06(+1.09%)
Dec 17, 2014	5.394	5.703	5.377	5.581	39,169,288	+0.36(+6.92%)
Dec 16, 2014	5.207	5.290	5.081	5.220	35,012,932	-0.11(-2.12%)
Dec 15, 2014	5.581	5.586	5.283	5.333	36,625,256	-0.25(-4.44%)
Dec 12, 2014	5.825	5.864	5.568	5.581	19,998,062	-0.27(-4.54%)
Dec 11, 2014	5.808	5.951	5.740	5.847	15,705,424	-0.02(-0.37%)
Dec 10, 2014	6.051	6.051	5.808	5.869	16,406,439	-0.19(-3.16%)
Dec 09, 2014	5.995	6.112	5.903	6.060	16,023,060	+0.11(+1.83%)
Dec 08, 2014	6.217	6.225	5.877	5.951	17,140,832	-0.30(-4.74%)
Dec 05, 2014	6.134	6.286	6.073	6.247	11,480,264	+0.07(+1.13%)
Dec 04, 2014	6.269	6.299	6.130	6.177	9,919,025	-0.13(-2.07%)
Dec 03, 2014	6.308	6.395	6.291	6.308	12,293,818	+0.05(+0.76%)
Dec 02, 2014	6.295	6.343	6.169	6.260	19,939,004	-0.13(-2.01%)
Dec 01, 2014	6.514	6.519	6.338	6.388	24,574,312	-0.34(-5.10%)
Nov 28, 2014	6.806	6.845	6.649	6.732	11,465,475	-0.34(-4.86%)
Nov 26, 2014	7.041	7.075	7.075	7.075	21,118,120	+0.09(+1.24%)
Nov 25, 2014	7.041	7.049	6.823	6.988	22,700,620	+0.10(+1.45%)
Nov 24, 2014	6.923	7.054	6.827	6.888	24,350,768	-0.25(-3.47%)
Nov 21, 2014	6.693	7.188	6.680	7.136	44,107,528	+0.67(+10.28%)
Nov 20, 2014	6.580	6.784	6.323	6.471	23,705,462	+0.02(+0.34%)
Nov 19, 2014	6.319	6.495	6.210	6.449	30,872,126	+0.31(+5.03%)
Nov 18, 2014	5.879	6.158	5.840	6.140	19,404,194	+0.31(+5.29%)
Nov 17, 2014	6.053	6.053	5.801	5.832	20,747,260	-0.16(-2.61%)
Nov 14, 2014	5.779	6.014	5.775	5.988	17,863,656	-0.04(-0.65%)
Nov 13, 2014	6.206	6.232	5.971	6.027	26,175,202	-0.20(-3.28%)
Nov 12, 2014	6.288	6.436	6.175	6.232	34,656,048	+0.03(+0.42%)
Nov 11, 2014	6.210	6.240	6.121	6.206	19,120,762	+0.04(+0.63%)
Nov 10, 2014	6.284	6.301	6.134	6.166	10,818,845	+0.03(+0.57%)
Nov 07, 2014	6.088	6.171	6.049	6.132	17,167,498	+0.03(+0.57%)
Nov 06, 2014	6.232	6.249	6.036	6.097	20,686,964	-0.26(-4.04%)
Nov 05, 2014	6.497	6.497	6.332	6.353	21,838,166	-0.05(-0.81%)
Nov 04, 2014	6.393	6.514	6.297	6.406	19,195,070	+0.02(+0.24%)