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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	8.920	9.224	8.908	9.224	10,085	+0.86(+10.28%)
Oct 29, 2014	8.560	8.680	8.364	8.364	30	-0.07(-0.82%)
Oct 28, 2014	8.136	8.522	8.136	8.433	5,416	+0.11(+1.29%)
Oct 24, 2014	8.579	8.768	8.326	8.326	340	-0.07(-0.80%)
Oct 23, 2014	8.566	8.591	8.332	8.393	4,938	-0.14(-1.66%)
Oct 21, 2014	8.806	9.040	8.535	8.535	1,248	-0.79(-8.47%)
Oct 20, 2014	9.078	9.799	8.610	9.325	8,907	-0.03(-0.34%)
Oct 17, 2014	9.350	9.356	9.186	9.356	4,296	+0.30(+3.28%)
Oct 16, 2014	9.154	9.167	9.059	9.059	1,907	-0.30(-3.18%)
Oct 15, 2014	9.369	9.369	9.179	9.356	860	-0.64(-6.39%)
Oct 14, 2014	9.995	9.995	9.995	9.995	384	-0.13(-1.25%)
Oct 13, 2014	9.799	10.20	9.799	10.12	3,467	+0.75(+8.03%)
Oct 10, 2014	9.483	9.582	9.369	9.369	1,004	-0.39(-3.95%)
Oct 09, 2014	9.799	9.799	9.755	9.755	414	-0.04(-0.45%)
Oct 08, 2014	9.900	9.900	9.483	9.799	1,561	-0.10(-1.02%)
Oct 07, 2014	10.02	10.02	9.868	9.900	16,751	+0.05(+0.51%)
Oct 06, 2014	10.08	10.08	9.780	9.850	1,615	+1.01(+11.37%)
Oct 03, 2014	8.844	8.844	8.844	8.844	556	+0.02(+0.21%)
Oct 02, 2014	8.762	8.844	8.762	8.825	2,851	+0.28(+3.31%)
Oct 01, 2014	8.776	8.903	8.542	8.542	6,941	-0.51(-5.59%)
Sep 30, 2014	8.947	9.048	8.782	9.048	1,185	-0.21(-2.25%)
Sep 29, 2014	9.307	9.307	9.212	9.256	2,883	-0.23(-2.40%)
Sep 26, 2014	9.484	9.484	9.484	9.484	322	+0.00(+0.00%)
Sep 25, 2014	9.850	9.850	9.484	9.484	1,204	-0.36(-3.66%)
Sep 24, 2014	9.844	9.844	9.844	9.844	278	+0.00(+0.00%)
Sep 23, 2014	9.920	10.36	9.661	9.844	11,177	+0.01(+0.13%)
Sep 22, 2014	9.831	9.831	9.743	9.831	796	-0.22(-2.20%)
Sep 19, 2014	10.05	10.10	10.04	10.05	1,701	-0.07(-0.69%)
Sep 18, 2014	10.06	10.30	10.00	10.12	4,092	-0.27(-2.61%)
Sep 17, 2014	10.39	10.40	10.39	10.39	783	-0.31(-2.89%)
Sep 16, 2014	10.52	10.81	10.52	10.70	5,384	+0.51(+4.96%)
Sep 15, 2014	10.20	10.20	10.20	10.20	240	+0.24(+2.36%)
Sep 12, 2014	9.963	9.963	9.963	9.963	492	-0.35(-3.38%)
Sep 11, 2014	10.31	10.31	10.31	10.31	4	+0.00(+0.00%)
Sep 10, 2014	10.56	10.56	10.31	10.31	1,342	-0.42(-3.94%)
Sep 09, 2014	10.74	10.74	10.63	10.73	5,120	-0.06(-0.53%)
Sep 08, 2014	10.97	10.97	10.79	10.79	1,563	-0.39(-3.50%)
Sep 05, 2014	11.19	11.19	11.10	11.18	479	-0.17(-1.50%)
Sep 04, 2014	11.35	11.35	11.35	11.35	302	+0.00(+0.00%)
Sep 03, 2014	11.53	11.53	11.24	11.35	2,472	+0.12(+1.07%)
Sep 02, 2014	11.21	11.23	11.21	11.23	1,139	-0.06(-0.57%)
Aug 29, 2014	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Aug 28, 2014	11.11	11.30	11.10	11.30	4,466	+0.88(+8.42%)
Aug 27, 2014	10.42	10.42	10.42	10.42	289	-0.35(-3.28%)
Aug 26, 2014	10.73	10.82	10.81	10.77	4,672	-0.03(-0.29%)
Aug 25, 2014	10.85	10.85	10.81	10.81	342	+0.28(+2.63%)
Aug 22, 2014	10.53	10.53	10.53	10.53	611	-0.21(-1.93%)
Aug 21, 2014	10.74	10.74	10.74	10.74	1,459	+0.04(+0.41%)
Aug 20, 2014	10.69	10.69	10.69	10.69	161	+0.00(+0.00%)
Aug 19, 2014	10.65	10.74	10.64	10.69	1,155	+0.40(+3.93%)
Aug 18, 2014	10.29	10.29	10.29	10.29	99	+0.00(+0.00%)
Aug 15, 2014	10.36	10.36	10.36	10.29	1,078	+0.33(+3.36%)
Aug 14, 2014	9.953	9.953	9.953	9.953	9	+0.00(+0.00%)
Aug 13, 2014	10.10	10.12	9.796	9.953	1,467	-0.14(-1.38%)
Aug 12, 2014	10.09	10.09	10.09	10.09	253	+0.17(+1.72%)
Aug 11, 2014	9.739	9.922	9.739	9.922	517	+0.26(+2.68%)
Aug 08, 2014	9.467	9.467	9.467	9.663	2,964	-0.01(-0.07%)
Aug 07, 2014	9.947	9.953	9.669	9.669	1,928	-0.33(-3.35%)
Aug 06, 2014	9.952	10.00	9.952	10.00	927	-0.17(-1.67%)
Aug 05, 2014	10.17	10.17	10.17	10.17	87	+0.00(+0.00%)
Aug 04, 2014	9.789	10.17	9.789	10.17	3,293	+0.25(+2.53%)