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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	3.112	3.138	3.001	3.001	47,260,176	-0.13(-4.11%)
Oct 28, 2021	3.129	3.164	3.069	3.129	46,506,984	-0.03(-0.82%)
Oct 27, 2021	3.207	3.249	3.147	3.155	40,051,200	+0.03(+1.10%)
Oct 26, 2021	3.138			3.121	44,414,820	-0.09(-2.67%)
Oct 25, 2021	3.164	3.232	3.147	3.207	38,358,344	+0.12(+3.89%)
Oct 22, 2021	3.147	3.155	2.949	3.087	97,198,720	-0.13(-4.00%)
Oct 21, 2021	3.292	3.327	3.155	3.215	57,080,992	-0.12(-3.60%)
Oct 20, 2021	3.249	3.369	3.249	3.335	48,859,048	+0.11(+3.46%)
Oct 19, 2021	3.309	3.361	3.211	3.224	33,892,256	-0.14(-4.08%)
Oct 18, 2021	3.309	3.395	3.267	3.361	43,557,452	+0.01(+0.26%)
Oct 15, 2021	3.181	3.369	3.175	3.352	49,416,540	+0.20(+6.25%)
Oct 14, 2021	3.189	3.198	3.138	3.155	25,236,132	-0.03(-1.08%)
Oct 13, 2021	3.181	3.198	3.104	3.189	30,878,700	+0.02(+0.54%)
Oct 12, 2021	3.241	3.241	3.142	3.172	15,258,420	-0.02(-0.54%)
Oct 11, 2021	3.267	3.284	3.185	3.189	25,370,020	-0.08(-2.36%)
Oct 08, 2021	3.284	3.352	3.241	3.267	55,557,912	+0.01(+0.26%)
Oct 07, 2021	3.344	3.344	3.249	3.258	36,300,340	-0.09(-2.56%)
Oct 06, 2021	3.249	3.357	3.215	3.344	43,251,348	+0.03(+1.04%)
Oct 05, 2021	3.284	3.361	3.249	3.309	30,554,268	+0.02(+0.52%)
Oct 04, 2021	3.292	3.365	3.241	3.292	33,116,372	-0.13(-3.68%)
Oct 01, 2021	3.324	3.444	3.307	3.418	43,972,520	+0.14(+4.18%)
Sep 30, 2021	3.298	3.324	3.247	3.281	40,818,220	-0.01(-0.26%)
Sep 29, 2021	3.247	3.328	3.217	3.290	58,085,492	+0.09(+2.67%)
Sep 28, 2021	3.367	3.401	3.212	3.204	60,404,976	-0.12(-3.61%)
Sep 27, 2021	3.238	3.375	3.212	3.324	74,473,440	+0.07(+2.11%)
Sep 24, 2021	3.298	3.315	3.230	3.255	29,010,374	-0.09(-2.81%)
Sep 23, 2021	3.247	3.375	3.247	3.349	36,911,672	+0.12(+3.71%)
Sep 22, 2021	3.212	3.272	3.195	3.230	38,792,916	+0.05(+1.62%)
Sep 21, 2021	3.110	3.221	3.101	3.178	47,671,380	+0.09(+2.77%)
Sep 20, 2021	3.195	3.195	3.058	3.093	41,622,588	-0.15(-4.75%)
Sep 17, 2021	3.332	3.341	3.230	3.247	42,326,152	-0.13(-3.81%)
Sep 16, 2021	3.409	3.409	3.337	3.375	29,736,300	-0.06(-1.75%)
Sep 15, 2021	3.444	3.469	3.418	3.435	22,659,608	-0.04(-1.23%)
Sep 14, 2021	3.512	3.538	3.444	3.478	37,284,036	-0.04(-1.22%)
Sep 13, 2021	3.487	3.555	3.457	3.521	31,337,650	+0.09(+2.75%)
Sep 10, 2021	3.504	3.529	3.409	3.427	48,566,788	-0.02(-0.50%)
Sep 09, 2021	3.418	3.512	3.341	3.444	68,849,800	+0.05(+1.52%)
Sep 08, 2021	3.598	3.624	3.392	3.392	48,351,364	-0.27(-7.48%)
Sep 07, 2021	3.666	3.735	3.624	3.666	16,643,401	+0.01(+0.23%)
Sep 03, 2021	3.692	3.709	3.628	3.658	36,705,444	-0.04(-1.16%)
Sep 02, 2021	3.761	3.804	3.675	3.701	32,734,388	-0.13(-3.50%)
Sep 01, 2021	3.852	3.912	3.809	3.835	20,268,568	+0.00(+0.00%)
Aug 31, 2021	3.835	3.920	3.801	3.835	32,832,576	+0.03(+0.90%)
Aug 30, 2021	3.826	3.848	3.771	3.801	20,003,922	-0.05(-1.33%)
Aug 27, 2021	3.749	3.852	3.732	3.852	20,218,782	+0.11(+2.97%)
Aug 26, 2021	3.809	3.826	3.741	3.741	17,827,610	-0.11(-2.89%)
Aug 25, 2021	3.783	3.860	3.758	3.852	19,622,832	+0.02(+0.45%)
Aug 24, 2021	3.672	3.852	3.672	3.835	31,880,074	+0.21(+5.66%)
Aug 23, 2021	3.629	3.655	3.587	3.629	28,027,918	+0.01(+0.24%)
Aug 20, 2021	3.535	3.621	3.531	3.621	34,074,944	+0.00(+0.00%)
Aug 19, 2021	3.629	3.646	3.527	3.621	49,745,328	-0.02(-0.47%)
Aug 18, 2021	3.715	3.775	3.629	3.638	48,724,336	-0.09(-2.30%)
Aug 17, 2021	3.689	3.792	3.672	3.724	30,544,580	-0.01(-0.23%)
Aug 16, 2021	3.818	3.822	3.724	3.732	20,539,020	-0.09(-2.46%)
Aug 13, 2021	3.783	3.826	3.724	3.826	22,826,206	+0.03(+0.90%)
Aug 12, 2021	3.843	3.860	3.766	3.792	29,354,284	-0.07(-1.77%)
Aug 11, 2021	3.843	3.925	3.801	3.860	25,897,816	+0.01(+0.22%)
Aug 10, 2021	3.843	3.899	3.822	3.852	26,522,396	-0.01(-0.22%)
Aug 09, 2021	3.895	3.938	3.852	3.860	25,579,888	-0.03(-0.88%)
Aug 06, 2021	3.843	3.899	3.773	3.895	30,699,280	+0.06(+1.56%)
Aug 05, 2021	3.912	3.967	3.775	3.835	49,678,920	-0.03(-0.67%)
Aug 04, 2021	3.903	3.963	3.826	3.860	53,529,200	-0.16(-4.04%)
Aug 03, 2021	3.980	4.049	3.886	4.023	43,876,388	-0.01(-0.13%)