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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.459	8.459	7.870	8.408	11,847	-0.08(-0.95%)
Feb 27, 2018	8.666	8.747	8.459	8.489	25,137	-0.21(-2.37%)
Feb 26, 2018	8.769	8.769	8.658	8.695	1,538	+0.10(+1.11%)
Feb 23, 2018	8.680	8.680	8.599	8.599	709	-0.11(-1.27%)
Feb 22, 2018	8.548	8.710	8.548	8.710	1,499	-0.03(-0.37%)
Feb 21, 2018	8.570	8.742	8.570	8.742	1,142	+0.36(+4.25%)
Feb 20, 2018	8.356	8.386	8.356	8.386	328	+0.03(+0.35%)
Feb 16, 2018		8.356	8.356	8.356	0	+0.04(+0.44%)
Feb 15, 2018	8.349	8.349	8.312	8.319	46,089	+0.21(+2.54%)
Feb 14, 2018	8.120	8.120	7.612	8.113	59,087	-0.03(-0.36%)
Feb 13, 2018	8.106	8.179	8.106	8.142	3,388	+0.23(+2.89%)
Feb 12, 2018	7.914	7.914	7.914	7.914	244	-0.04(-0.56%)
Feb 09, 2018	7.921	7.958	7.678	7.958	2,909	+0.12(+1.50%)
Feb 08, 2018	8.312	8.312	7.759	7.840	26,538	-0.69(-8.12%)
Feb 06, 2018		8.533	8.533	8.533	4	+0.20(+2.39%)
Feb 05, 2018		8.592	8.334	8.334	2,330	-0.26(-3.00%)
Feb 02, 2018	8.592	8.592	8.592	8.592	561	-0.27(-3.03%)
Feb 01, 2018	9.103	9.103	8.861	8.861	1,064	-0.27(-2.98%)
Jan 31, 2018	9.347	9.641	9.133	9.133	4,493	+0.33(+3.77%)
Jan 30, 2018		8.927	8.758	8.802	2,013	-0.13(-1.40%)
Jan 29, 2018	9.023	9.023	8.927	8.927	777	-0.21(-2.26%)
Jan 26, 2018	9.170	9.310	9.133	9.133	1,979	+0.55(+6.44%)
Jan 25, 2018	9.030	9.030	8.485	8.581	3,117	-0.18(-2.02%)
Jan 24, 2018	8.286	8.758	7.984	8.758	3,486	+0.68(+8.39%)
Jan 23, 2018	8.095	8.095	7.800	8.080	30,561	+0.04(+0.55%)
Jan 22, 2018	8.043	8.043	8.036	8.036	1,378	+0.15(+1.87%)
Jan 19, 2018	7.844	7.940	7.351	7.888	7,244	-0.38(-4.63%)
Jan 18, 2018	7.859	8.271	7.520	8.271	84,769	+0.40(+5.05%)
Jan 17, 2018	7.745	7.874	7.682	7.874	3,068	+0.27(+3.59%)
Jan 16, 2018	7.570	7.601	7.570	7.601	1,494	+0.07(+0.98%)
Jan 12, 2018		7.528	7.528	7.528	0	+0.16(+2.20%)
Jan 11, 2018		7.542	7.226	7.366	4,282	+0.05(+0.70%)
Jan 10, 2018	7.314	7.351	7.314	7.314	790	-0.06(-0.80%)
Jan 09, 2018	7.498	7.550	7.373	7.373	1,361	-0.17(-2.25%)
Jan 08, 2018	7.410	7.550	7.410	7.542	8,032	+0.00(+0.00%)
Jan 05, 2018	7.417	7.573	7.356	7.542	5,448	+0.03(+0.39%)
Jan 04, 2018	7.410	7.793	7.402	7.513	14,266	+0.12(+1.59%)
Jan 03, 2018	7.520	7.520	6.924	7.395	30,487	-0.12(-1.61%)
Jan 02, 2018	7.089	7.627	6.876	7.516	26,941	+0.69(+10.14%)
Dec 29, 2017		6.824	6.824	6.824	0	-0.36(-4.97%)
Dec 28, 2017	7.155	7.847	7.155	7.181	19,200	+0.20(+2.90%)
Dec 27, 2017	6.765	7.921	6.765	6.979	17,060	+0.21(+3.04%)
Dec 26, 2017	6.920	6.986	6.773	6.773	979	+0.14(+2.15%)
Dec 22, 2017	6.594	7.132	6.594	6.630	5,060	-0.22(-3.18%)
Dec 21, 2017	6.723	6.852	6.723	6.848	1,300	+0.36(+5.57%)
Dec 19, 2017		6.486	6.486	6.486	26	-0.17(-2.48%)
Dec 18, 2017	6.687	6.816	6.551	6.651	7,913	-0.45(-6.36%)
Dec 15, 2017	6.601	7.103	6.601	7.103	4,505	+0.65(+10.12%)
Dec 14, 2017	6.450	6.450	6.450	6.450	376	-0.15(-2.28%)
Dec 13, 2017	6.802	6.802	6.601	6.601	1,474	-0.34(-4.96%)
Dec 12, 2017	6.570	6.946	6.570	6.946	1,824	+0.34(+5.22%)
Dec 11, 2017	6.781	6.781	6.601	6.601	1,404	-0.09(-1.29%)
Dec 08, 2017	6.716	6.741	6.687	6.687	14,218	+0.05(+0.76%)
Dec 07, 2017	6.816	6.838	6.501	6.637	5,201	+0.10(+1.54%)
Dec 05, 2017		6.537	6.537	6.537	52	+0.02(+0.34%)
Dec 04, 2017	6.709	6.859	6.514	6.514	15,001	-0.15(-2.32%)