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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	7.265	7.407	7.052	7.116	16,658	-0.26(-3.47%)
Mar 30, 2017	7.414	7.414	7.350	7.371	222,124	+0.11(+1.47%)
Mar 27, 2017				7.265	4	+0.11(+1.59%)
Mar 24, 2017	7.189	7.189	7.151	7.151	1,078	+0.09(+1.32%)
Mar 23, 2017	7.024	7.059	6.999	7.058	3,962	-0.19(-2.56%)
Mar 21, 2017				7.243	121	-0.19(-2.58%)
Mar 20, 2017	7.066	7.442	7.066	7.435	4,644	+0.24(+3.36%)
Mar 17, 2017	7.223	7.223	7.194	7.194	1,763	-0.14(-1.94%)
Mar 16, 2017	7.357	7.357	7.222	7.336	740	-0.18(-2.36%)
Mar 15, 2017	7.073	7.513	7.009	7.513	24,317	+0.48(+6.87%)
Mar 14, 2017	7.165	7.165	6.675	7.030	30,519	-0.11(-1.49%)
Mar 13, 2017	7.180	7.180	7.137	7.137	1,161	+0.01(+0.10%)
Mar 10, 2017	7.130	7.144	7.130	7.130	706	+0.03(+0.40%)
Mar 08, 2017				7.101	5	-0.09(-1.28%)
Mar 06, 2017				7.194	60	-0.09(-1.17%)
Mar 03, 2017	7.158	7.279	7.158	7.279	608	+0.13(+1.75%)
Mar 02, 2017	7.527	7.527	7.151	7.154	5,645	-0.13(-1.76%)
Mar 01, 2017	7.335	7.364	7.282	7.282	3,921	-0.13(-1.71%)
Feb 28, 2017	7.268	7.409	7.090	7.409	1,177	-0.37(-4.80%)
Feb 27, 2017	7.807	7.807	7.623	7.783	932	+0.27(+3.59%)
Feb 24, 2017	7.513	7.513	7.513	7.513	903	-0.13(-1.72%)
Feb 23, 2017	7.680	7.772	7.644	7.644	3,101	+0.19(+2.61%)
Feb 22, 2017	7.694	7.694	7.449	7.449	377	-0.00(-0.04%)
Feb 21, 2017	7.310	7.452	7.310	7.452	2,204	+0.16(+2.21%)
Feb 16, 2017		7.291	7.291	7.291	0	+0.06(+0.76%)
Feb 13, 2017				7.236	40	+0.07(+0.94%)
Feb 10, 2017	7.062	7.169	7.062	7.169	1,462	+0.21(+3.06%)
Feb 09, 2017	7.303	7.303	6.885	6.956	1,816	-0.57(-7.55%)
Feb 08, 2017	7.275	7.523	7.119	7.523	3,240	+0.40(+5.67%)
Feb 07, 2017	7.215	7.240	7.120	7.120	1,048	+0.10(+1.43%)
Feb 06, 2017	7.240	7.240	7.020	7.020	1,036	-0.26(-3.61%)
Feb 03, 2017	7.282	7.282	7.254	7.282	1,339	+0.19(+2.70%)
Feb 02, 2017	7.027	7.090	7.027	7.090	435	-0.19(-2.64%)
Feb 01, 2017	7.283	7.283	7.283	7.283	179	+0.19(+2.67%)
Jan 31, 2017	7.115	7.285	7.094	7.094	920	-0.33(-4.48%)
Jan 30, 2017	7.195	7.426	7.195	7.426	2,805	+0.11(+1.55%)
Jan 27, 2017	7.420	7.420	7.300	7.313	979	+0.01(+0.09%)
Jan 26, 2017	7.307	7.314	7.307	7.307	1,091	-0.14(-1.90%)
Jan 25, 2017	7.470	7.470	7.448	7.448	944	+0.17(+2.34%)
Jan 24, 2017	7.200	7.285	7.200	7.278	1,397	+0.02(+0.34%)
Jan 23, 2017	6.746	7.253	6.746	7.253	1,291	+0.35(+5.00%)
Jan 19, 2017				6.908	133	+0.11(+1.65%)
Jan 18, 2017	6.718	6.838	6.718	6.796	1,736	-0.22(-3.13%)
Jan 17, 2017	7.094	7.094	7.016	7.016	31,008	+0.07(+1.02%)
Jan 13, 2017		6.945	6.945	6.945	0	+0.24(+3.60%)
Jan 12, 2017	6.982	7.094	6.704	6.704	2,712	-0.32(-4.55%)
Jan 11, 2017	6.952	7.023	6.647	7.023	4,443	+0.07(+1.03%)
Jan 10, 2017	6.951	6.951	6.951	6.951	379	+0.32(+4.80%)
Jan 09, 2017	6.845	6.863	6.633	6.633	1,146	-0.35(-5.08%)
Jan 06, 2017	7.058	7.094	6.803	6.987	1,178	+0.22(+3.20%)
Jan 05, 2017	6.770	6.770	6.770	6.770	318	+0.19(+2.94%)
Jan 04, 2017	6.739	6.760	6.562	6.577	13,306	-0.09(-1.36%)