Banco Bradesco S.A. ADR (NY: BBDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.104	7.274	7.083	7.083	921	-0.33(-4.48%)
Jan 30, 2017	7.183	7.415	7.183	7.415	2,809	+0.11(+1.55%)
Jan 27, 2017	7.409	7.409	7.289	7.302	981	+0.01(+0.09%)
Jan 26, 2017	7.296	7.302	7.295	7.295	1,092	-0.14(-1.90%)
Jan 25, 2017	7.458	7.458	7.437	7.437	945	+0.17(+2.34%)
Jan 24, 2017	7.189	7.274	7.189	7.267	1,399	+0.02(+0.34%)
Jan 23, 2017	6.736	7.242	6.736	7.242	1,293	+0.34(+5.00%)
Jan 19, 2017				6.897	134	+0.11(+1.65%)
Jan 18, 2017	6.707	6.828	6.707	6.785	1,739	-0.22(-3.13%)
Jan 17, 2017	7.083	7.083	7.005	7.005	31,056	+0.07(+1.02%)
Jan 13, 2017		6.934	6.934	6.934	0	+0.24(+3.60%)
Jan 12, 2017	6.971	7.083	6.693	6.693	2,716	-0.32(-4.55%)
Jan 11, 2017	6.941	7.012	6.637	7.012	4,450	+0.07(+1.03%)
Jan 10, 2017	6.941	6.941	6.941	6.941	379	+0.32(+4.80%)
Jan 09, 2017	6.835	6.853	6.622	6.622	1,147	-0.35(-5.08%)
Jan 06, 2017	7.047	7.083	6.792	6.977	1,180	+0.22(+3.20%)
Jan 05, 2017	6.760	6.760	6.760	6.760	319	+0.19(+2.94%)
Jan 04, 2017	6.729	6.750	6.552	6.567	13,326	-0.09(-1.36%)
Jan 03, 2017	6.410	6.658	6.403	6.658	19,284	+0.39(+6.28%)
Dec 30, 2016		6.264	6.264	6.264	0	+0.03(+0.45%)
Dec 29, 2016	6.342	6.342	6.236	6.236	757	+0.11(+1.73%)
Dec 28, 2016	6.371	6.371	6.130	6.130	12,112	-0.59(-8.84%)
Dec 27, 2016	5.911	6.831	5.911	6.725	2,911	+0.70(+11.68%)
Dec 23, 2016		6.021	6.021	6.021	0	+0.43(+7.67%)
Dec 22, 2016	5.592	5.592	5.592	5.592	211	-0.07(-1.24%)
Dec 21, 2016	5.347	5.669	5.347	5.662	1,696	-0.01(-0.25%)
Dec 20, 2016	5.536	5.690	5.536	5.676	12,188	-0.16(-2.76%)
Dec 16, 2016				5.837	98	-0.03(-0.48%)
Dec 15, 2016	5.620	5.956	5.536	5.865	3,113	+0.38(+6.90%)
Dec 14, 2016	6.054	6.054	5.487	5.487	6,475	-0.34(-5.89%)
Dec 13, 2016	5.767	5.858	5.326	5.830	8,600	+0.35(+6.39%)
Dec 12, 2016	5.956	5.956	5.480	5.480	977	-0.08(-1.41%)
Dec 09, 2016	5.914	5.914	5.558	5.558	2,658	-0.17(-3.03%)
Dec 08, 2016	5.781	5.823	5.634	5.732	3,277	+0.08(+1.36%)
Dec 07, 2016	5.732	5.732	5.655	5.655	724	-0.02(-0.37%)
Dec 06, 2016	5.718	5.760	5.676	5.676	8,806	+0.13(+2.27%)
Dec 05, 2016	5.984	5.984	5.473	5.550	12,943	-0.11(-1.98%)
Dec 02, 2016	5.662	5.949	5.564	5.662	2,093	+0.14(+2.48%)
Dec 01, 2016	5.581	5.721	5.518	5.525	2,606	-0.19(-3.31%)
Nov 30, 2016	6.099	6.099	5.644	5.714	5,991	-0.25(-4.23%)
Nov 28, 2016				5.966	144	-0.03(-0.43%)
Nov 23, 2016		5.992	5.992	5.992	0	-0.02(-0.38%)
Nov 22, 2016	6.015	6.015	6.008	6.015	5,534	+0.10(+1.66%)
Nov 21, 2016	5.961	6.022	5.917	5.917	4,915	+0.06(+1.05%)
Nov 18, 2016	5.868	5.966	5.833	5.856	1,253	+0.04(+0.75%)
Nov 16, 2016				5.812	87	+0.36(+6.55%)
Nov 15, 2016	6.155	6.155	5.455	5.455	1,810	-0.14(-2.50%)
Nov 14, 2016	5.609	5.609	5.595	5.595	322	-0.36(-6.00%)
Nov 11, 2016	6.047	6.047	5.462	5.952	15,775	-0.27(-4.28%)
Nov 10, 2016	6.323	6.323	5.812	6.218	35,300	-0.46(-6.82%)
Nov 09, 2016	6.667	6.821	6.583	6.674	2,084	-0.08(-1.24%)
Nov 08, 2016	6.751	6.758	6.751	6.758	1,336	+0.31(+4.78%)
Nov 07, 2016	6.835	6.835	6.429	6.450	813	-0.20(-3.06%)