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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.731	6.998	6.731	6.998	620	+0.19(+2.74%)
Dec 30, 2019	6.820	6.836	6.803	6.812	3,038	+0.06(+0.96%)
Dec 27, 2019	6.755	6.803	6.747	6.747	3,969	-0.02(-0.36%)
Dec 26, 2019	6.707	7.134	6.707	6.771	8,056	+0.13(+1.94%)
Dec 24, 2019	6.642	6.642	6.642	6.642	248	-0.01(-0.12%)
Dec 23, 2019	6.610	6.650	6.602	6.650	4,221	+0.11(+1.73%)
Dec 20, 2019	6.836	6.836	6.513	6.537	7,319	-0.11(-1.65%)
Dec 19, 2019	6.592	6.647	6.493	6.647	42,374	+0.02(+0.24%)
Dec 18, 2019	6.433	6.631	6.433	6.631	6,217	+0.29(+4.64%)
Dec 17, 2019	6.290	6.393	6.242	6.337	14,440	+0.06(+0.88%)
Dec 16, 2019	6.322	6.353	6.282	6.282	5,104	+0.06(+0.89%)
Dec 13, 2019	6.274	6.314	6.210	6.226	4,784	+0.02(+0.26%)
Dec 12, 2019	6.194	6.218	6.155	6.210	4,031	+0.12(+1.96%)
Dec 11, 2019	6.115	6.155	6.067	6.091	23,036	+0.00(+0.00%)
Dec 10, 2019	6.139	6.139	6.075	6.091	4,623	-0.05(-0.78%)
Dec 09, 2019	6.115	6.155	6.115	6.139	2,054	-0.04(-0.64%)
Dec 06, 2019	6.163	6.179	6.123	6.179	5,918	+0.04(+0.65%)
Dec 05, 2019	6.115	6.139	5.988	6.139	12,170	+0.14(+2.25%)
Dec 04, 2019	5.964	6.059	5.954	6.004	8,864	+0.09(+1.55%)
Dec 03, 2019	5.917	5.917	5.813	5.912	5,600	-0.01(-0.09%)
Dec 02, 2019	5.873	5.918	5.858	5.918	3,438	+0.18(+3.13%)
Nov 29, 2019	5.738	5.738	5.738	5.738	377	+0.00(+0.00%)
Nov 27, 2019	5.675	5.738	5.643	5.738	1,637	+0.03(+0.56%)
Nov 26, 2019	5.654	5.707	5.654	5.707	374	-0.21(-3.49%)
Nov 25, 2019	5.941	5.941	5.913	5.913	2,300	-0.06(-1.06%)
Nov 22, 2019	5.913	5.977	5.913	5.977	3,023	+0.10(+1.62%)
Nov 21, 2019	5.897	5.897	5.842	5.881	3,725	+0.01(+0.14%)
Nov 20, 2019	6.302	6.302	5.832	5.873	3,240	+0.06(+0.95%)
Nov 19, 2019	5.794	5.834	5.774	5.818	3,492	-0.08(-1.35%)
Nov 18, 2019	5.953	5.953	5.858	5.897	5,413	-0.19(-3.05%)
Nov 15, 2019	6.231	6.231	6.064	6.083	3,653	+0.15(+2.60%)
Nov 14, 2019	5.929	5.937	5.905	5.929	3,986	+0.02(+0.40%)
Nov 13, 2019	5.921	5.945	5.905	5.905	2,168	-0.10(-1.59%)
Nov 12, 2019	6.104	6.104	5.961	6.000	5,457	-0.10(-1.61%)
Nov 11, 2019	6.032	6.100	6.032	6.099	10,220	+0.11(+1.77%)
Nov 08, 2019	6.191	6.191	5.992	5.992	5,039	-0.36(-5.63%)
Nov 07, 2019	6.350	6.389	6.350	6.350	681	-0.01(-0.18%)
Nov 06, 2019	6.350	6.445	6.326	6.361	19,697	-0.12(-1.78%)
Nov 05, 2019	6.477	6.491	6.477	6.477	2,503	+0.08(+1.24%)
Nov 04, 2019	6.469	6.477	6.397	6.397	6,515	-0.02(-0.32%)
Nov 01, 2019	6.497	6.545	6.418	6.418	8,319	-0.05(-0.74%)
Oct 31, 2019	6.521	6.521	6.397	6.465	23,879	-0.28(-4.12%)
Oct 30, 2019	6.569	6.743	6.529	6.743	2,817	+0.08(+1.25%)
Oct 29, 2019	6.696	6.735	6.640	6.660	8,314	-0.10(-1.47%)
Oct 28, 2019	6.656	6.759	6.648	6.759	8,482	+0.23(+3.52%)
Oct 25, 2019	6.513	6.577	6.513	6.529	4,033	+0.06(+0.98%)
Oct 24, 2019	6.465	6.513	6.465	6.465	17,647	+0.01(+0.12%)
Oct 23, 2019	6.346	6.489	6.346	6.458	2,848	+0.03(+0.49%)
Oct 22, 2019	6.069	6.426	6.069	6.426	5,507	+0.39(+6.44%)
Oct 21, 2019	5.963	6.058	5.950	6.037	2,064	+0.01(+0.22%)
Oct 18, 2019	6.024	6.024	6.024	6.024	378	-0.00(-0.06%)
Oct 17, 2019	6.151	6.188	5.999	6.027	6,477	+0.02(+0.38%)
Oct 16, 2019	5.866	6.043	5.681	6.004	48,808	+0.07(+1.17%)
Oct 15, 2019	5.858	5.935	5.858	5.935	604	+0.05(+0.92%)
Oct 14, 2019	5.812	5.881	5.812	5.881	983	+0.13(+2.28%)
Oct 11, 2019	5.850	5.850	5.750	5.750	389	+0.07(+1.22%)
Oct 10, 2019	5.789	5.822	5.681	5.681	3,686	-0.05(-0.94%)
Oct 09, 2019	5.604	5.735	5.604	5.735	584	+0.12(+2.19%)
Oct 08, 2019	5.589	5.704	5.589	5.612	6,757	+0.00(+0.00%)
Oct 07, 2019	5.650	5.689	5.612	5.612	1,713	-0.04(-0.68%)
Oct 04, 2019	5.550	5.650	5.542	5.650	3,247	+0.12(+2.09%)
Oct 03, 2019	5.512	5.573	5.496	5.535	2,417	+0.00(+0.00%)
Oct 02, 2019	5.581	5.581	5.504	5.535	2,443	-0.14(-2.39%)