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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	2.674	2.833	2.665	2.825	46,830	+0.13(+4.93%)
Oct 28, 2022	2.647	2.701	2.621	2.692	94,252	+0.03(+1.00%)
Oct 27, 2022	2.612	2.718	2.612	2.665	17,113	+0.09(+3.44%)
Oct 26, 2022	2.665	2.665	2.577	2.577	12,982	-0.14(-5.21%)
Oct 25, 2022	2.718	2.771	2.718	2.718	4,681	-0.04(-1.61%)
Oct 24, 2022	2.825	2.825	2.745	2.763	15,798	-0.18(-6.02%)
Oct 21, 2022	2.851	2.966	2.851	2.940	27,379	+0.10(+3.43%)
Oct 20, 2022	2.833	2.842	2.816	2.842	8,101	+0.07(+2.56%)
Oct 19, 2022	2.771	2.789	2.736	2.771	5,248	+0.00(+0.02%)
Oct 18, 2022	2.736	2.771	2.727	2.771	5,366	+0.05(+1.94%)
Oct 17, 2022	2.692	2.763	2.692	2.718	16,598	+0.04(+1.66%)
Oct 14, 2022	2.745	2.745	2.665	2.674	6,100	-0.06(-2.26%)
Oct 13, 2022	2.665	2.754	2.665	2.736	6,733	+0.01(+0.47%)
Oct 12, 2022	2.705	2.727	2.701	2.723	2,919	-0.03(-1.11%)
Oct 11, 2022	2.807	2.807	2.736	2.754	6,475	-0.06(-2.20%)
Oct 10, 2022	2.833	2.833	2.798	2.816	4,704	-0.01(-0.31%)
Oct 07, 2022	2.842	2.842	2.789	2.825	8,619	-0.07(-2.45%)
Oct 06, 2022	2.940	2.967	2.895	2.895	4,725	-0.07(-2.39%)
Oct 05, 2022	2.807	2.966	2.807	2.966	24,732	+0.14(+5.02%)
Oct 04, 2022	2.966	2.966	2.825	2.825	22,239	-0.10(-3.46%)
Oct 03, 2022	2.689	2.932	2.689	2.926	78,155	+0.26(+9.88%)
Sep 30, 2022	2.627	2.684	2.618	2.662	16,679	+0.06(+2.38%)
Sep 29, 2022	2.609	2.613	2.574	2.601	8,262	-0.04(-1.34%)
Sep 28, 2022	2.609	2.654	2.609	2.636	4,702	+0.04(+1.36%)
Sep 27, 2022	2.662	2.662	2.592	2.601	10,932	+0.10(+3.89%)
Sep 26, 2022	2.742	2.742	2.503	2.503	16,666	-0.24(-8.71%)
Sep 23, 2022	2.795	2.804	2.716	2.742	28,454	-0.14(-4.88%)
Sep 22, 2022	2.795	2.883	2.786	2.883	69,334	+0.10(+3.46%)
Sep 21, 2022	2.831	2.848	2.786	2.786	26,419	-0.01(-0.32%)
Sep 20, 2022	2.963	2.963	2.751	2.795	37,157	+0.07(+2.60%)
Sep 19, 2022	2.645	2.751	2.627	2.724	4,540	+0.06(+2.33%)
Sep 16, 2022	2.627	2.662	2.583	2.662	7,354	+0.02(+0.67%)
Sep 15, 2022	2.662	2.662	2.645	2.645	2,170	-0.04(-1.64%)
Sep 14, 2022	2.707	2.716	2.689	2.689	1,716	-0.04(-1.30%)
Sep 13, 2022	2.716	2.751	2.716	2.724	1,329	-0.07(-2.53%)
Sep 12, 2022	2.777	2.804	2.760	2.795	34,649	+0.09(+3.27%)
Sep 09, 2022	2.698	2.724	2.689	2.707	11,405	+0.05(+2.06%)
Sep 08, 2022	2.627	2.671	2.623	2.652	3,903	-0.04(-1.37%)
Sep 07, 2022	2.662	2.689	2.645	2.689	11,003	+0.05(+2.01%)
Sep 06, 2022	2.698	2.698	2.618	2.636	8,343	-0.02(-0.60%)
Sep 02, 2022	2.724	2.733	2.645	2.652	23,295	-0.03(-0.94%)
Sep 01, 2022	2.633	2.677	2.580	2.677	5,750	-0.00(-0.02%)
Aug 31, 2022	2.704	2.730	2.651	2.677	24,542	-0.08(-2.88%)
Aug 30, 2022	2.783	2.810	2.757	2.757	11,844	-0.05(-1.89%)
Aug 29, 2022	2.739	2.828	2.739	2.810	10,391	+0.07(+2.58%)
Aug 26, 2022	2.792	2.810	2.735	2.739	23,588	-0.03(-0.98%)
Aug 25, 2022	2.730	2.792	2.730	2.766	4,843	+0.01(+0.34%)
Aug 24, 2022	2.757	2.783	2.752	2.757	3,372	-0.01(-0.32%)
Aug 23, 2022	2.757	2.775	2.757	2.766	8,509	+0.04(+1.41%)
Aug 22, 2022	2.704	2.730	2.699	2.727	5,780	-0.02(-0.76%)
Aug 19, 2022	2.748	2.766	2.722	2.748	4,327	-0.03(-0.96%)
Aug 18, 2022	2.881	2.881	2.766	2.775	35,593	-0.10(-3.38%)
Aug 17, 2022	2.748	2.872	2.730	2.872	46,579	+0.11(+4.17%)
Aug 16, 2022	2.722	2.757	2.722	2.757	3,540	+0.02(+0.65%)
Aug 15, 2022	2.739	2.741	2.713	2.739	11,379	-0.03(-0.96%)
Aug 12, 2022	2.722	2.766	2.722	2.766	6,875	+0.08(+2.79%)
Aug 11, 2022	2.766	2.766	2.691	2.691	16,184	-0.00(-0.16%)
Aug 10, 2022	2.686	2.739	2.686	2.695	26,846	+0.04(+1.67%)
Aug 09, 2022	2.624	2.660	2.607	2.651	38,829	+0.03(+1.01%)
Aug 08, 2022	2.554	2.633	2.554	2.624	8,161	+0.02(+0.68%)
Aug 05, 2022	2.545	2.607	2.456	2.607	31,858	+0.07(+2.79%)
Aug 04, 2022	2.474	2.536	2.474	2.536	8,485	+0.08(+3.07%)
Aug 03, 2022	2.403	2.465	2.386	2.460	11,076	+0.05(+1.99%)
Aug 02, 2022	2.456	2.456	2.403	2.412	9,285	-0.01(-0.24%)