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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	0.7926	0.7926	0.7803	0.7803	5,312,695	+0.00(+0.00%)
Oct 30, 2003	0.7770	0.7803	0.7770	0.7803	5,702,740	+0.00(+0.10%)
Oct 29, 2003	0.7877	0.7881	0.7788	0.7796	1,780,761	-0.01(-1.32%)
Oct 28, 2003	0.7799	0.7937	0.7799	0.7900	4,486,873	+0.01(+0.71%)
Oct 27, 2003	0.7844	0.7874	0.7770	0.7844	3,190,306	-0.00(-0.52%)
Oct 24, 2003	0.7606	0.7903	0.7550	0.7885	6,652,301	+0.02(+2.96%)
Oct 23, 2003	0.7688	0.7747	0.7587	0.7658	6,431,723	-0.02(-2.83%)
Oct 22, 2003	0.8067	0.8067	0.7844	0.7881	5,969,048	-0.03(-3.33%)
Oct 21, 2003	0.8171	0.8219	0.8126	0.8153	3,190,306	+0.01(+1.20%)
Oct 20, 2003	0.7863	0.8086	0.7825	0.8056	4,710,141	+0.02(+2.07%)
Oct 17, 2003	0.7881	0.7911	0.7825	0.7892	2,030,928	-0.01(-0.79%)
Oct 16, 2003	0.7896	0.8019	0.7874	0.7955	3,938,119	+0.01(+0.85%)
Oct 15, 2003	0.8000	0.8004	0.7889	0.7889	4,952,238	-0.01(-1.62%)
Oct 14, 2003	0.7982	0.8030	0.7937	0.8019	3,112,297	-0.00(-0.14%)
Oct 13, 2003	0.7993	0.8086	0.7941	0.8030	2,942,829	+0.01(+0.89%)
Oct 10, 2003	0.7881	0.8004	0.7877	0.7959	6,837,909	-0.01(-0.93%)
Oct 09, 2003	0.8067	0.8067	0.7955	0.8034	5,982,498	-0.00(-0.41%)
Oct 08, 2003	0.0372	0.8145	0.8034	0.8067	9,404,142	+0.01(+1.50%)
Oct 07, 2003	0.7792	0.7982	0.7718	0.7948	3,962,328	+0.01(+0.85%)
Oct 06, 2003	0.7970	0.7978	0.7863	0.7881	3,486,203	-0.00(-0.24%)
Oct 03, 2003	0.7929	0.7970	0.7881	0.7900	6,542,012	+0.01(+0.95%)
Oct 02, 2003	0.7840	0.7933	0.7825	0.7825	4,860,779	+0.01(+0.72%)
Oct 01, 2003	0.7532	0.7803	0.7472	0.7770	6,765,279	+0.03(+3.62%)
Sep 30, 2003	0.7613	0.7613	0.7428	0.7498	5,608,591	+0.00(+0.35%)
Sep 29, 2003	0.7409	0.7494	0.7309	0.7472	3,868,179	+0.01(+1.21%)
Sep 26, 2003	0.7446	0.7539	0.7353	0.7383	5,188,956	-0.01(-1.19%)
Sep 25, 2003	0.7565	0.7573	0.7428	0.7472	6,192,315	-0.01(-1.57%)
Sep 24, 2003	0.7703	0.7736	0.7621	0.7591	3,254,866	-0.01(-1.59%)
Sep 23, 2003	0.7766	0.7773	0.7684	0.7714	6,359,094	-0.01(-0.67%)
Sep 22, 2003	0.7844	0.7915	0.7751	0.7766	3,451,234	-0.01(-0.76%)
Sep 19, 2003	0.7889	0.7937	0.7796	0.7825	3,201,066	-0.02(-2.50%)
Sep 18, 2003	0.8086	0.8126	0.8000	0.8026	6,579,671	+0.01(+1.27%)
Sep 17, 2003	0.7985	0.7985	0.7840	0.7926	7,817,058	+0.00(+0.23%)
Sep 16, 2003	0.8153	0.8104	0.7881	0.7907	6,052,437	-0.02(-3.01%)
Sep 15, 2003	0.8201	0.8271	0.8108	0.8153	2,918,619	+0.01(+0.64%)
Sep 12, 2003	0.8290	0.8301	0.8100	0.8100	4,726,281	-0.00(-0.50%)
Sep 11, 2003	0.8260	0.8361	0.8141	0.8141	1,549,423	+0.00(+0.23%)
Sep 10, 2003	0.7918	0.8141	0.7844	0.8123	6,184,245	+0.01(+1.86%)
Sep 09, 2003	0.8205	0.8219	0.7941	0.7974	2,488,224	-0.02(-2.59%)
Sep 08, 2003	0.8309	0.8383	0.8186	0.8186	9,925,997	-0.01(-1.65%)
Sep 05, 2003	0.8271	0.8439	0.8141	0.8324	5,979,808	+0.00(+0.18%)
Sep 04, 2003	0.8138	0.8309	0.8082	0.8309	5,764,610	+0.01(+1.64%)
Sep 03, 2003	0.8115	0.8253	0.8108	0.8175	8,712,819	+0.00(+0.55%)
Sep 02, 2003	0.7996	0.8141	0.7996	0.8130	5,035,627	+0.01(+1.86%)
Aug 29, 2003	0.7993	0.8030	0.7877	0.7982	3,071,948	-0.02(-2.19%)
Aug 28, 2003	0.8182	0.8290	0.8067	0.8160	5,336,904	-0.01(-1.13%)
Aug 27, 2003	0.8030	0.8286	0.8026	0.8253	6,706,100	+0.03(+3.59%)
Aug 26, 2003	0.7766	0.7978	0.7647	0.7967	2,977,799	+0.02(+3.08%)
Aug 25, 2003	0.7881	0.7929	0.7703	0.7729	3,112,297	-0.02(-2.07%)
Aug 22, 2003	0.7851	0.7922	0.7810	0.7892	11,418,931	+0.01(+1.48%)
Aug 21, 2003	0.7602	0.7803	0.7554	0.7777	7,954,247	+0.02(+3.31%)
Aug 20, 2003	0.7420	0.7599	0.7379	0.7528	2,057,828	+0.01(+1.25%)
Aug 19, 2003	0.7416	0.7502	0.7416	0.7435	6,087,406	+0.00(+0.35%)
Aug 18, 2003	0.7517	0.7517	0.7387	0.7409	1,557,493	-0.00(-0.30%)
Aug 15, 2003	0.7323	0.7454	0.7323	0.7431	1,576,323	+0.01(+1.32%)
Aug 14, 2003	0.7175	0.7361	0.7175	0.7335	3,069,258	+0.01(+1.54%)
Aug 13, 2003	0.7197	0.7323	0.7156	0.7223	4,820,430	+0.00(+0.26%)
Aug 12, 2003	0.7231	0.7346	0.7175	0.7205	4,876,919	-0.01(-1.17%)
Aug 11, 2003	0.7353	0.7372	0.7268	0.7290	2,722,251	-0.02(-2.29%)
Aug 08, 2003	0.7286	0.7513	0.7286	0.7461	4,734,351	+0.03(+3.56%)
Aug 07, 2003	0.6859	0.7290	0.6859	0.7205	4,812,360	+0.04(+6.08%)
Aug 06, 2003	0.6933	0.6933	0.6766	0.6792	3,279,076	-0.01(-1.30%)
Aug 05, 2003	0.6859	0.6948	0.6851	0.6881	2,886,340	+0.01(+1.15%)
Aug 04, 2003	0.6877	0.6929	0.6688	0.6803	7,550,751	-0.04(-5.96%)