Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.562	5.630	5.514	5.562	26,259,116	-0.09(-1.63%)
May 27, 2010	5.521	5.654	5.463	5.654	32,297,966	+0.29(+5.46%)
May 26, 2010	5.419	5.449	5.266	5.361	53,579	+0.01(+0.25%)
May 25, 2010	5.303	5.347	5.163	5.347	272,346	-0.18(-3.20%)
May 24, 2010	5.620	5.660	5.511	5.524	42,927,988	-0.12(-2.05%)
May 21, 2010	5.238	5.650	5.235	5.640	61,830,404	+0.32(+5.95%)
May 20, 2010	5.296	5.480	5.276	5.323	69,493	-0.22(-3.99%)
May 19, 2010	5.517	5.613	5.426	5.545	45,814,340	-0.20(-3.44%)
May 18, 2010	6.025	6.042	5.701	5.742	112,825	-0.13(-2.15%)
May 17, 2010	5.936	6.003	5.688	5.868	24,489,550	-0.05(-0.86%)
May 14, 2010	5.919	5.974	5.793	5.919	21,595,358	-0.15(-2.47%)
May 13, 2010	6.127	6.168	6.048	6.069	16,159,551	-0.07(-1.16%)
May 12, 2010	6.144	6.164	6.079	6.140	20,398,026	+0.07(+1.18%)
May 11, 2010	6.195	6.214	6.069	6.069	14,434	-0.10(-1.65%)
May 10, 2010	6.134	6.171	6.110	6.171	35,179,204	+0.42(+7.34%)
May 07, 2010	5.742	5.824	5.483	5.749	58,094,336	-0.03(-0.53%)
May 06, 2010	5.878	6.001	5.422	5.780	7,729	-0.08(-1.34%)
May 05, 2010	5.938	6.083	5.848	5.858	33,936,724	-0.18(-3.04%)
May 04, 2010	6.185	6.185	6.008	6.042	109,194	-0.27(-4.32%)
May 03, 2010	6.376	6.427	6.264	6.315	15,855,080	-0.02(-0.32%)
Apr 30, 2010	6.362	6.430	6.311	6.335	26,504,246	+0.01(+0.11%)
Apr 29, 2010	6.226	6.396	6.225	6.328	27,137,052	+0.20(+3.33%)
Apr 28, 2010	6.138	6.162	5.998	6.124	34,570,440	+0.16(+2.62%)
Apr 27, 2010	6.077	6.141	5.930	5.968	69,203	-0.19(-3.15%)
Apr 26, 2010	6.240	6.240	6.145	6.162	21,320,118	-0.04(-0.60%)
Apr 23, 2010	6.165	6.216	6.121	6.199	15,216,095	-0.02(-0.27%)
Apr 22, 2010	6.162	6.226	6.070	6.216	26,961,294	+0.01(+0.11%)
Apr 21, 2010	6.311	6.320	6.109	6.209	21,356	-0.04(-0.71%)
Apr 20, 2010	6.233	6.277	6.182	6.253	18,198,544	+0.05(+0.88%)
Apr 19, 2010	6.199	6.269	6.094	6.199	29,999,318	-0.02(-0.38%)
Apr 16, 2010	6.345	6.373	6.168	6.223	29,677,562	-0.19(-2.92%)
Apr 15, 2010	6.485	6.556	6.393	6.410	27,014,614	-0.11(-1.67%)
Apr 14, 2010	6.458	6.539	6.444	6.519	24,510,134	+0.04(+0.63%)
Apr 13, 2010	6.512	6.532	6.430	6.478	16,241,839	-0.03(-0.47%)
Apr 12, 2010	6.560	6.573	6.493	6.509	15,587,752	-0.04(-0.57%)
Apr 09, 2010	6.509	6.573	6.464	6.546	21,721,298	+0.04(+0.63%)
Apr 08, 2010	6.274	6.543	6.250	6.505	24,955,606	+0.16(+2.58%)
Apr 07, 2010	6.430	6.441	6.274	6.342	24,009,154	-0.10(-1.48%)
Apr 06, 2010	6.427	6.492	6.325	6.437	23,769,716	-0.06(-0.89%)
Apr 05, 2010	6.498	6.536	6.471	6.495	21,327,626	-0.00(-0.01%)
Apr 01, 2010	6.366	6.496	6.496	6.496	41,714,176	+0.23(+3.64%)
Mar 31, 2010	6.189	6.339	6.189	6.268	28,746,934	+0.09(+1.43%)
Mar 30, 2010	6.132	6.200	6.094	6.179	25,796,634	+0.09(+1.40%)
Mar 29, 2010	5.975	6.118	5.962	6.094	24,928,926	+0.16(+2.75%)
Mar 26, 2010	5.934	5.989	5.866	5.931	26,267,458	+0.01(+0.23%)
Mar 25, 2010	5.941	6.047	5.911	5.917	46,346,208	+0.03(+0.52%)
Mar 24, 2010	5.900	5.982	5.866	5.887	31,049,256	-0.10(-1.65%)
Mar 23, 2010	6.050	6.067	5.924	5.985	37,235,696	-0.01(-0.23%)
Mar 22, 2010	5.900	6.013	5.887	5.999	26,322,338	+0.04(+0.74%)
Mar 19, 2010	6.057	6.081	5.924	5.955	26,079,222	-0.10(-1.57%)
Mar 18, 2010	6.084	6.111	5.968	6.050	26,120,054	-0.07(-1.17%)
Mar 17, 2010	6.264	6.281	6.091	6.121	27,102,026	-0.09(-1.42%)
Mar 16, 2010	6.237	6.257	6.155	6.210	21,874,136	+0.00(+0.05%)
Mar 15, 2010	6.159	6.230	6.149	6.206	17,498,392	-0.00(-0.05%)
Mar 12, 2010	6.309	6.312	6.172	6.210	19,940,756	-0.05(-0.76%)
Mar 11, 2010	6.183	6.257	6.118	6.257	18,153,546	+0.05(+0.77%)
Mar 10, 2010	6.186	6.309	6.172	6.210	19,228,682	+0.05(+0.77%)
Mar 09, 2010	6.060	6.234	6.053	6.162	28,556,240	+0.03(+0.55%)
Mar 08, 2010	6.200	6.210	6.098	6.128	21,209,460	-0.07(-1.10%)
Mar 05, 2010	6.169	6.206	6.132	6.196	21,765,478	+0.09(+1.50%)
Mar 04, 2010	6.152	6.159	6.031	6.104	20,082,058	-0.01(-0.11%)
Mar 03, 2010	6.145	6.223	6.064	6.111	24,634,570	+0.01(+0.11%)
Mar 02, 2010	6.053	6.133	6.050	6.104	19,084,548	+0.11(+1.86%)