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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	7.155	7.305	7.026	7.171	27,690,300	+0.18(+2.62%)
Nov 29, 2007	6.955	7.129	6.841	6.988	18,278,034	-0.06(-0.82%)
Nov 28, 2007	6.647	7.053	6.647	7.046	32,784,600	+0.69(+10.80%)
Nov 27, 2007	6.080	6.431	6.036	6.359	27,955,132	+0.21(+3.33%)
Nov 26, 2007	6.366	6.500	6.087	6.154	24,896,280	-0.29(-4.53%)
Nov 23, 2007	6.361	6.486	6.361	6.446	9,772,673	+0.02(+0.31%)
Nov 21, 2007	6.549	6.625	6.257	6.426	28,996,120	-0.42(-6.19%)
Nov 20, 2007	6.859	7.053	6.551	6.850	18,325,116	+0.12(+1.86%)
Nov 19, 2007	7.039	7.039	6.683	6.725	17,797,846	-0.43(-5.96%)
Nov 16, 2007	7.142	7.173	6.975	7.151	19,681,006	+0.27(+3.99%)
Nov 15, 2007	7.051	7.126	6.747	6.877	14,314,884	-0.09(-1.28%)
Nov 14, 2007	7.082	7.218	6.930	6.966	28,034,742	+0.12(+1.73%)
Nov 13, 2007	6.649	6.946	6.518	6.848	33,549,646	+0.56(+8.87%)
Nov 12, 2007	6.703	6.736	6.268	6.290	27,860,090	-0.44(-6.56%)
Nov 09, 2007	6.687	6.854	6.593	6.732	30,949,272	-0.24(-3.45%)
Nov 08, 2007	7.209	7.216	6.692	6.973	34,052,124	-0.08(-1.11%)
Nov 07, 2007	7.289	7.289	6.997	7.051	20,017,198	-0.39(-5.19%)
Nov 06, 2007	7.263	7.450	7.231	7.437	20,630,396	+0.23(+3.12%)
Nov 05, 2007	7.111	7.234	7.033	7.211	19,356,170	-0.10(-1.40%)
Nov 02, 2007	7.410	7.530	7.004	7.314	15,716,346	+0.01(+0.18%)
Nov 01, 2007	7.403	7.479	7.283	7.300	20,741,352	-0.32(-4.16%)
Oct 31, 2007	7.515	7.722	7.472	7.617	27,281,326	+0.31(+4.21%)
Oct 30, 2007	7.341	7.519	7.258	7.309	32,731,474	-0.11(-1.53%)
Oct 29, 2007	7.343	7.479	7.332	7.423	14,375,601	+0.10(+1.40%)
Oct 26, 2007	7.120	7.336	7.022	7.321	22,469,404	+0.34(+4.82%)
Oct 25, 2007	7.095	7.095	6.830	6.984	18,285,238	-0.08(-1.07%)
Oct 24, 2007	7.046	7.133	6.763	7.060	26,825,940	-0.03(-0.38%)
Oct 23, 2007	6.888	7.100	6.881	7.086	19,269,592	+0.41(+6.08%)
Oct 22, 2007	6.466	6.754	6.446	6.680	17,231,064	+0.07(+1.01%)
Oct 19, 2007	6.881	6.886	6.587	6.613	22,245,084	-0.29(-4.14%)
Oct 18, 2007	6.667	6.964	6.636	6.899	15,829,589	+0.17(+2.52%)
Oct 17, 2007	6.828	6.834	6.562	6.729	21,440,764	+0.06(+0.97%)
Oct 16, 2007	6.718	6.732	6.587	6.665	21,268,624	-0.24(-3.46%)
Oct 15, 2007	7.064	7.129	6.758	6.903	17,142,798	-0.11(-1.53%)
Oct 12, 2007	6.937	7.109	6.886	7.010	12,465,712	+0.10(+1.52%)
Oct 11, 2007	7.216	7.249	6.718	6.906	24,017,542	-0.21(-2.98%)
Oct 10, 2007	7.149	7.173	7.015	7.118	12,840,017	-0.09(-1.21%)
Oct 09, 2007	7.126	7.227	7.086	7.205	16,227,405	+0.13(+1.83%)
Oct 08, 2007	7.031	7.086	6.928	7.075	13,300,500	+0.05(+0.70%)
Oct 05, 2007	6.906	7.155	6.848	7.026	29,287,888	+0.36(+5.42%)
Oct 04, 2007	6.622	6.709	6.431	6.665	15,175,478	+0.14(+2.22%)
Oct 03, 2007	6.839	6.857	6.444	6.520	26,725,654	-0.33(-4.76%)
Oct 02, 2007	6.696	6.906	6.580	6.845	19,465,280	+0.10(+1.49%)
Oct 01, 2007	6.549	6.821	6.538	6.745	16,200,021	+0.19(+2.96%)
Sep 28, 2007	6.591	6.613	6.439	6.551	16,376,519	-0.02(-0.24%)
Sep 27, 2007	6.464	6.580	6.413	6.567	24,052,502	+0.17(+2.65%)
Sep 26, 2007	6.207	6.433	6.112	6.397	24,387,686	+0.30(+4.94%)
Sep 25, 2007	5.944	6.121	5.808	6.096	11,462,828	+0.06(+0.92%)
Sep 24, 2007	6.038	6.058	5.967	6.040	11,816,133	+0.08(+1.31%)
Sep 21, 2007	6.022	6.071	5.949	5.962	11,817,899	+0.03(+0.53%)
Sep 20, 2007	5.971	6.063	5.839	5.931	16,518,025	-0.03(-0.45%)
Sep 19, 2007	6.020	6.107	5.955	5.958	25,122,004	+0.09(+1.56%)
Sep 18, 2007	5.561	5.920	5.483	5.866	31,567,046	+0.40(+7.30%)
Sep 17, 2007	5.527	5.581	5.400	5.467	11,396,412	-0.09(-1.68%)
Sep 14, 2007	5.512	5.643	5.478	5.561	19,385,764	+0.03(+0.52%)
Sep 13, 2007	5.434	5.570	5.380	5.532	16,918,656	+0.17(+3.25%)
Sep 12, 2007	5.353	5.413	5.309	5.358	16,960,642	+0.03(+0.50%)
Sep 11, 2007	5.371	5.376	5.239	5.331	16,689,035	+0.08(+1.44%)
Sep 10, 2007	5.322	5.364	5.170	5.255	16,495,608	-0.09(-1.63%)
Sep 07, 2007	5.413	5.436	5.171	5.342	18,921,524	-0.15(-2.80%)
Sep 06, 2007	5.525	5.538	5.425	5.496	12,555,893	+0.01(+0.16%)
Sep 05, 2007	5.503	5.561	5.382	5.487	18,720,570	-0.15(-2.65%)