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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	9.197	9.392	9.122	9.329	13,360	+0.15(+1.64%)
Mar 28, 2014	9.254	9.411	9.166	9.179	6,187	+0.01(+0.07%)
Mar 27, 2014	8.783	9.172	8.783	9.172	20,563	+0.70(+8.30%)
Mar 26, 2014	8.470	8.470	8.470	8.470	162	+0.01(+0.07%)
Mar 25, 2014	8.313	8.463	8.256	8.463	10,854	+0.18(+2.20%)
Mar 24, 2014	8.150	8.313	8.150	8.282	6,833	+0.50(+6.37%)
Mar 21, 2014	8.006	8.156	7.786	7.786	16,677	-0.24(-3.05%)
Mar 20, 2014	7.736	8.100	7.729	8.031	19,772	+0.33(+4.32%)
Mar 19, 2014	7.685	7.924	7.685	7.698	9,249	+0.14(+1.91%)
Mar 18, 2014	7.554	7.554	7.554	7.554	167	+0.00(+0.00%)
Mar 17, 2014	7.635	7.635	7.535	7.554	2,212	+0.01(+0.17%)
Mar 14, 2014	7.504	7.842	7.435	7.541	23,376	+0.01(+0.17%)
Mar 13, 2014	7.529	7.529	7.529	7.529	92	+0.00(+0.00%)
Mar 12, 2014	7.504	7.529	7.491	7.529	3,170	-0.07(-0.91%)
Mar 11, 2014	7.598	7.598	7.598	7.598	109	+0.00(+0.00%)
Mar 10, 2014	7.685	7.685	7.598	7.598	5,583	-0.31(-3.97%)
Mar 07, 2014	7.911	7.911	7.911	7.911	138	+0.00(+0.00%)
Mar 06, 2014	7.917	7.936	7.908	7.911	9,574	+0.22(+2.92%)
Mar 05, 2014	7.680	7.693	7.680	7.687	1,609	-0.33(-4.14%)
Mar 04, 2014	8.019	8.019	8.019	8.019	164	+0.11(+1.43%)
Mar 03, 2014	7.906	7.906	7.906	7.906	102	+0.00(+0.00%)
Feb 28, 2014	7.906	7.906	7.906	7.906	714	-0.09(-1.18%)
Feb 27, 2014	7.881	8.000	7.881	8.000	2,607	+0.45(+5.89%)
Feb 26, 2014	7.593	7.730	7.524	7.555	1,499	-0.13(-1.63%)
Feb 25, 2014	7.837	7.837	7.680	7.680	20,688	-0.30(-3.77%)
Feb 24, 2014	7.900	7.981	7.868	7.981	3,678	-0.08(-1.01%)
Feb 21, 2014	7.680	8.326	7.680	8.063	6,555	+0.47(+6.19%)
Feb 20, 2014	7.524	7.636	7.505	7.593	3,303	+0.14(+1.85%)
Feb 19, 2014	7.367	7.455	7.285	7.455	1,156	+0.03(+0.34%)
Feb 18, 2014	7.467	7.505	7.367	7.429	4,627	-0.22(-2.87%)
Feb 14, 2014	7.473	7.649	7.649	7.649	10,686	+0.30(+4.10%)
Feb 13, 2014	7.335	7.348	7.335	7.348	1,923	+0.12(+1.65%)
Feb 12, 2014	7.442	7.524	7.229	7.229	4,805	-0.21(-2.86%)
Feb 11, 2014	7.392	7.442	7.442	7.442	103	+0.05(+0.70%)
Feb 10, 2014	7.446	7.446	7.390	7.390	2,589	-0.07(-1.00%)
Feb 07, 2014	7.474	7.474	7.465	7.465	1,784	+0.07(+0.93%)
Feb 06, 2014	7.363	7.397	7.363	7.396	3,440	+0.07(+0.93%)
Feb 05, 2014	7.471	7.471	7.160	7.328	16,527	-0.07(-0.90%)
Feb 04, 2014	7.395	7.395	7.395	7.395	316	+0.17(+2.37%)
Feb 03, 2014	7.223	7.223	7.223	7.223	131	+0.00(+0.00%)
Jan 31, 2014	7.223	7.223	7.223	7.223	356	-0.10(-1.36%)
Jan 30, 2014	7.348	7.348	7.323	7.323	507	-0.01(-0.08%)
Jan 29, 2014	7.311	7.329	7.311	7.329	413	-0.26(-3.36%)
Jan 28, 2014	7.553	7.584	7.491	7.584	7,398	+0.18(+2.44%)
Jan 27, 2014	7.465	7.465	7.404	7.404	570	-0.23(-3.02%)
Jan 24, 2014	7.572	7.640	7.435	7.634	3,272	+0.02(+0.33%)
Jan 23, 2014	7.902	7.902	7.609	7.609	7,825	-0.17(-2.24%)
Jan 22, 2014	7.902	8.101	7.777	7.783	4,106	-0.62(-7.33%)
Jan 21, 2014	7.852	8.462	7.777	8.399	26,749	+0.53(+6.72%)
Jan 17, 2014	7.870	7.870	7.870	7.870	0	+0.00(+0.00%)
Jan 16, 2014	7.870	7.870	7.870	7.870	372	-0.04(-0.47%)
Jan 15, 2014	7.908	7.908	7.908	7.908	11	+0.00(+0.00%)
Jan 14, 2014	7.902	7.908	7.902	7.908	678	-0.09(-1.17%)
Jan 13, 2014	8.244	8.244	7.827	8.001	2,901	+0.02(+0.23%)
Jan 10, 2014	7.870	8.007	7.870	7.982	2,378	+0.02(+0.23%)
Jan 09, 2014	7.839	7.964	7.709	7.964	2,213	+0.07(+0.95%)
Jan 08, 2014	8.082	8.082	7.889	7.889	1,514	-0.16(-2.01%)
Jan 07, 2014	8.088	8.088	8.051	8.051	1,406	+0.00(+0.00%)
Jan 06, 2014	8.182	8.182	8.051	8.051	3,312	-0.02(-0.31%)
Jan 03, 2014	8.169	8.169	8.076	8.076	2,889	-0.47(-5.55%)