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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.356	1.384	1.354	1.372	6,493,569	+0.07(+4.99%)
Jan 28, 2005	1.294	1.317	1.286	1.307	3,925,551	+0.01(+1.08%)
Jan 27, 2005	1.291	1.302	1.283	1.293	6,477,429	+0.01(+0.69%)
Jan 26, 2005	1.286	1.304	1.274	1.284	6,246,092	+0.03(+2.40%)
Jan 25, 2005	1.246	1.270	1.246	1.254	2,469,385	+0.00(+0.09%)
Jan 24, 2005	1.262	1.280	1.246	1.252	4,077,982	-0.01(-1.10%)
Jan 21, 2005	1.291	1.294	1.246	1.266	1,875,800	+0.01(+1.16%)
Jan 20, 2005	1.273	1.278	1.242	1.252	5,435,517	-0.07(-5.07%)
Jan 19, 2005	1.312	1.319	1.293	1.319	7,157,093	+0.03(+2.38%)
Jan 18, 2005	1.249	1.293	1.232	1.288	4,872,418	+0.03(+2.67%)
Jan 14, 2005	1.255	1.266	1.246	1.255	7,045,907	+0.01(+1.12%)
Jan 13, 2005	1.242	1.270	1.240	1.241	8,313,776	-0.02(-1.24%)
Jan 12, 2005	1.241	1.256	1.219	1.256	14,228,107	+0.03(+2.32%)
Jan 11, 2005	1.273	1.286	1.228	1.228	8,742,377	-0.06(-4.30%)
Jan 10, 2005	1.276	1.299	1.271	1.283	25,977,862	+0.01(+0.57%)
Jan 07, 2005	1.269	1.288	1.250	1.276	5,290,259	+0.02(+1.64%)
Jan 06, 2005	1.300	1.306	1.255	1.255	5,519,802	-0.04(-3.39%)
Jan 05, 2005	1.322	1.337	1.291	1.299	18,784,902	-0.01(-0.81%)
Jan 04, 2005	1.397	1.408	1.309	1.310	11,186,656	-0.07(-5.36%)
Jan 03, 2005	1.399	1.414	1.382	1.384	3,025,310	-0.01(-0.96%)
Dec 31, 2004	1.387	1.411	1.387	1.397	1,090,331	+0.00(+0.20%)
Dec 30, 2004	1.394	1.414	1.377	1.395	2,758,108	-0.01(-0.68%)
Dec 29, 2004	1.405	1.414	1.382	1.404	3,396,525	-0.00(-0.04%)
Dec 28, 2004	1.387	1.406	1.387	1.405	2,564,430	+0.03(+2.32%)
Dec 27, 2004	1.394	1.410	1.367	1.373	2,903,366	-0.01(-0.97%)
Dec 23, 2004	1.386	1.394	1.373	1.386	3,855,612	+0.03(+2.09%)
Dec 22, 2004	1.350	1.370	1.350	1.358	4,526,310	+0.02(+1.18%)
Dec 21, 2004	1.310	1.346	1.310	1.342	88,817,168	+0.02(+1.63%)
Dec 20, 2004	1.318	1.329	1.312	1.320	4,868,831	-0.01(-0.62%)
Dec 17, 2004	1.322	1.338	1.316	1.329	8,494,900	-0.03(-2.00%)
Dec 16, 2004	1.382	1.382	1.349	1.356	7,365,116	-0.02(-1.57%)
Dec 15, 2004	1.380	1.398	1.366	1.377	10,356,354	+0.01(+1.05%)
Dec 14, 2004	1.378	1.398	1.354	1.363	7,714,811	-0.01(-0.54%)
Dec 13, 2004	1.357	1.375	1.357	1.370	5,449,863	+0.05(+4.15%)
Dec 10, 2004	1.279	1.320	1.275	1.316	4,190,961	+0.04(+3.00%)
Dec 09, 2004	1.273	1.279	1.264	1.278	6,176,153	-0.01(-1.01%)
Dec 08, 2004	1.279	1.299	1.277	1.291	8,199,004	+0.01(+0.83%)
Dec 07, 2004	1.323	1.323	1.280	1.280	4,793,512	-0.04(-3.03%)
Dec 06, 2004	1.301	1.321	1.298	1.320	8,102,165	+0.02(+1.44%)
Dec 03, 2004	1.302	1.315	1.298	1.301	11,878,872	+0.04(+3.11%)
Dec 02, 2004	1.255	1.267	1.230	1.262	7,714,811	+0.01(+0.46%)
Dec 01, 2004	1.219	1.258	1.219	1.256	18,108,824	+0.05(+3.78%)
Nov 30, 2004	1.201	1.222	1.198	1.210	7,617,972	+0.02(+1.94%)
Nov 29, 2004	1.194	1.201	1.183	1.187	3,615,309	-0.01(-0.65%)
Nov 26, 2004	1.171	1.195	1.170	1.195	2,926,678	+0.05(+4.13%)
Nov 24, 2004	1.144	1.159	1.140	1.148	3,158,015	+0.01(+0.90%)
Nov 23, 2004	1.143	1.150	1.131	1.138	6,671,106	+0.02(+1.46%)
Nov 22, 2004	1.115	1.136	1.113	1.121	5,476,762	-0.01(-0.79%)
Nov 19, 2004	1.140	1.140	1.110	1.130	5,084,028	-0.01(-0.57%)
Nov 18, 2004	1.138	1.149	1.130	1.137	5,498,282	-0.02(-1.64%)
Nov 17, 2004	1.151	1.159	1.147	1.156	3,174,155	+0.03(+2.62%)
Nov 16, 2004	1.129	1.136	1.123	1.126	4,632,114	-0.00(-0.43%)
Nov 15, 2004	1.139	1.139	1.131	1.131	1,554,798	-0.01(-0.72%)
Nov 12, 2004	1.134	1.147	1.133	1.139	2,706,101	+0.01(+1.22%)
Nov 11, 2004	1.134	1.136	1.125	1.125	4,357,738	-0.01(-0.75%)
Nov 10, 2004	1.127	1.142	1.127	1.134	2,157,349	+0.02(+1.60%)
Nov 09, 2004	1.115	1.119	1.109	1.116	4,508,376	-0.00(-0.17%)
Nov 08, 2004	1.152	1.156	1.115	1.118	3,394,732	-0.04(-3.31%)
Nov 05, 2004	1.157	1.166	1.152	1.156	4,212,480	+0.01(+0.48%)
Nov 04, 2004	1.135	1.161	1.135	1.151	8,914,534	+0.02(+1.72%)
Nov 03, 2004	1.126	1.133	1.124	1.131	11,152,583	+0.03(+2.27%)
Nov 02, 2004	1.114	1.117	1.104	1.106	10,679,149	-0.01(-0.83%)