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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	3.336	3.372	3.319	3.323	20,155	+0.00(+0.13%)
Mar 30, 2022	3.362	3.388	3.310	3.319	26,522	-0.01(-0.26%)
Mar 29, 2022	3.345	3.371	3.327	3.327	50,256	+0.02(+0.68%)
Mar 28, 2022	3.353	3.353	3.279	3.305	7,009	-0.05(-1.45%)
Mar 25, 2022	3.249	3.388	3.249	3.353	49,003	+0.11(+3.49%)
Mar 24, 2022	3.206	3.327	3.206	3.240	20,837	+0.03(+1.08%)
Mar 23, 2022	3.197	3.240	3.165	3.206	20,483	+0.03(+0.82%)
Mar 22, 2022	3.127	3.197	3.127	3.180	31,381	+0.07(+2.35%)
Mar 21, 2022	3.041	3.110	3.041	3.107	27,309	+0.12(+3.95%)
Mar 18, 2022	2.954	3.023	2.954	2.988	14,813	-0.02(-0.58%)
Mar 17, 2022	2.962	3.009	2.945	3.006	27,453	+0.21(+7.45%)
Mar 16, 2022	2.867	2.954	2.797	2.797	18,607	-0.10(-3.30%)
Mar 15, 2022	2.893	2.893	2.858	2.893	8,664	-0.01(-0.30%)
Mar 14, 2022	2.980	2.980	2.884	2.902	10,551	-0.00(-0.15%)
Mar 11, 2022	2.997	2.997	2.902	2.906	25,396	-0.09(-2.87%)
Mar 10, 2022	2.902	2.997	2.893	2.992	13,571	-0.12(-3.80%)
Mar 09, 2022	2.893	3.110	2.893	3.110	98,295	+0.31(+11.18%)
Mar 08, 2022	2.754	2.832	2.719	2.797	42,973	+0.04(+1.58%)
Mar 07, 2022	2.858	2.858	2.745	2.754	34,987	-0.09(-3.06%)
Mar 04, 2022	2.858	2.876	2.797	2.841	51,767	-0.10(-3.25%)
Mar 03, 2022	2.971	2.971	2.884	2.936	32,633	+0.04(+1.31%)
Mar 02, 2022	2.846	2.898	2.807	2.898	28,144	+0.07(+2.45%)
Mar 01, 2022	2.950	3.115	2.803	2.829	38,557	-0.01(-0.31%)
Feb 28, 2022	2.786	2.855	2.786	2.838	12,720	-0.02(-0.61%)
Feb 25, 2022	2.924	2.890	2.786	2.855	58,454	-0.03(-1.20%)
Feb 24, 2022	2.829	2.890	2.760	2.890	90,640	-0.13(-4.31%)
Feb 23, 2022	3.107	3.107	3.011	3.020	17,255	+0.01(+0.43%)
Feb 22, 2022	3.011	3.076	3.003	3.007	80,473	+0.02(+0.73%)
Feb 18, 2022				2.985	0	+0.01(+0.29%)
Feb 17, 2022	3.003	3.003	2.977	2.977	14,946	-0.06(-2.00%)
Feb 16, 2022	3.029	3.037	3.011	3.037	10,308	+0.03(+1.16%)
Feb 15, 2022	2.977	3.003	2.951	3.003	48,790	+0.08(+2.67%)
Feb 14, 2022	2.846	2.933	2.846	2.924	12,228	+0.05(+1.81%)
Feb 11, 2022	2.898	2.952	2.870	2.872	57,189	+0.00(+0.00%)
Feb 10, 2022	2.881	2.942	2.872	2.872	61,119	+0.02(+0.61%)
Feb 09, 2022	2.898	2.898	2.820	2.855	112,041	-0.25(-8.10%)
Feb 08, 2022	3.081	3.107	3.037	3.107	19,797	+0.03(+0.84%)
Feb 07, 2022	3.063	3.098	3.046	3.081	18,895	+0.04(+1.43%)
Feb 04, 2022	3.037	3.055	3.011	3.037	26,928	-0.02(-0.62%)
Feb 03, 2022	2.994	3.056		3.056	54,732	+0.03(+0.92%)
Feb 02, 2022	3.037	3.037	3.006	3.029	14,878	-0.06(-1.87%)
Feb 01, 2022	3.121	3.121	3.069	3.086	22,850	+0.00(+0.00%)
Jan 31, 2022	3.034	3.094		3.086	27,379	+0.10(+3.19%)
Jan 28, 2022	2.974	2.991	2.930	2.991	26,043	+0.10(+3.29%)
Jan 27, 2022	2.948	2.991	2.887	2.896	24,991	-0.02(-0.84%)
Jan 26, 2022	2.887	2.939	2.870	2.920	82,297	+0.01(+0.25%)
Jan 25, 2022	2.826	2.930	2.774	2.913	62,857	+0.16(+5.99%)
Jan 24, 2022	2.740	2.800	2.722	2.748	96,131	-0.03(-0.94%)
Jan 21, 2022	2.826	2.826	2.774	2.774	35,519	+0.01(+0.31%)
Jan 20, 2022	2.844	2.844	2.757	2.766	38,362	-0.03(-0.93%)
Jan 19, 2022	2.783	2.817	2.757	2.792	67,269	+0.10(+3.54%)
Jan 18, 2022	2.774	2.774	2.696	2.696	39,749	-0.04(-1.58%)
Jan 14, 2022				2.740	0	+0.05(+1.94%)
Jan 13, 2022	2.653	2.722	2.653	2.688	25,103	+0.07(+2.65%)
Jan 12, 2022	2.662	2.679	2.618	2.618	33,711	-0.03(-1.31%)
Jan 11, 2022	2.584	2.653	2.584	2.653	74,530	+0.07(+2.68%)
Jan 10, 2022	2.566	2.592	2.532	2.584	14,569	+0.07(+2.76%)
Jan 07, 2022	2.497	2.566	2.497	2.514	28,827	-0.01(-0.34%)
Jan 06, 2022	2.558	2.592	2.488	2.523	33,942	+0.03(+1.39%)
Jan 05, 2022	2.592	2.592	2.483	2.488	28,866	-0.05(-2.05%)
Jan 04, 2022	2.540	2.592	2.497	2.540	67,569	-0.01(-0.23%)