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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.385	5.451	5.339	5.385	27,119,256	-0.09(-1.63%)
May 27, 2010	5.346	5.474	5.290	5.474	33,355,912	+0.28(+5.46%)
May 26, 2010	5.247	5.277	5.099	5.191	55,334	+0.01(+0.25%)
May 25, 2010	5.135	5.178	5.000	5.178	281,267	-0.17(-3.20%)
May 24, 2010	5.441	5.481	5.336	5.349	44,334,128	-0.11(-2.05%)
May 21, 2010	5.072	5.471	5.069	5.461	63,855,708	+0.31(+5.95%)
May 20, 2010	5.128	5.306	5.109	5.155	71,770	-0.21(-3.99%)
May 19, 2010	5.342	5.435	5.253	5.369	47,315,024	-0.19(-3.44%)
May 18, 2010	5.834	5.850	5.520	5.560	116,521	-0.12(-2.15%)
May 17, 2010	5.748	5.812	5.507	5.682	25,291,726	-0.05(-0.86%)
May 14, 2010	5.731	5.784	5.609	5.731	22,302,732	-0.15(-2.47%)
May 13, 2010	5.932	5.972	5.857	5.876	16,688,870	-0.07(-1.16%)
May 12, 2010	5.949	5.969	5.886	5.946	21,066,180	+0.07(+1.18%)
May 11, 2010	5.998	6.016	5.876	5.876	14,906	-0.10(-1.65%)
May 10, 2010	5.939	5.975	5.916	5.975	36,331,528	+0.41(+7.34%)
May 07, 2010	5.560	5.639	5.310	5.567	59,997,264	-0.03(-0.53%)
May 06, 2010	5.692	5.810	5.250	5.596	7,982	-0.08(-1.34%)
May 05, 2010	5.750	5.890	5.662	5.672	35,048,348	-0.18(-3.04%)
May 04, 2010	5.988	5.988	5.817	5.850	112,770	-0.26(-4.32%)
May 03, 2010	6.174	6.223	6.065	6.114	16,374,427	-0.02(-0.32%)
Apr 30, 2010	6.161	6.226	6.111	6.134	27,372,414	+0.01(+0.11%)
Apr 29, 2010	6.029	6.193	6.027	6.128	28,025,950	+0.20(+3.33%)
Apr 28, 2010	5.943	5.966	5.808	5.930	35,702,824	+0.15(+2.62%)
Apr 27, 2010	5.884	5.946	5.742	5.778	71,469	-0.19(-3.15%)
Apr 26, 2010	6.042	6.042	5.950	5.966	22,018,478	-0.04(-0.60%)
Apr 23, 2010	5.969	6.019	5.927	6.002	15,714,511	-0.02(-0.27%)
Apr 22, 2010	5.966	6.029	5.877	6.019	27,844,436	+0.01(+0.11%)
Apr 21, 2010	6.111	6.119	5.915	6.012	22,055	-0.04(-0.71%)
Apr 20, 2010	6.035	6.078	5.986	6.055	18,794,652	+0.05(+0.88%)
Apr 19, 2010	6.002	6.070	5.900	6.002	30,981,972	-0.02(-0.38%)
Apr 16, 2010	6.144	6.170	5.973	6.025	30,649,676	-0.18(-2.92%)
Apr 15, 2010	6.279	6.348	6.190	6.207	27,899,502	-0.11(-1.67%)
Apr 14, 2010	6.253	6.332	6.240	6.312	25,312,984	+0.04(+0.63%)
Apr 13, 2010	6.305	6.325	6.226	6.273	16,773,854	-0.03(-0.47%)
Apr 12, 2010	6.352	6.365	6.287	6.302	16,098,342	-0.04(-0.57%)
Apr 09, 2010	6.302	6.365	6.259	6.338	22,432,798	+0.04(+0.63%)
Apr 08, 2010	6.075	6.335	6.052	6.299	25,773,048	+0.16(+2.58%)
Apr 07, 2010	6.226	6.236	6.075	6.141	24,795,596	-0.09(-1.48%)
Apr 06, 2010	6.223	6.286	6.124	6.233	24,548,314	-0.06(-0.89%)
Apr 05, 2010	6.292	6.329	6.266	6.289	22,026,230	-0.00(-0.01%)
Apr 01, 2010	6.164	6.290	6.290	6.290	43,080,564	+0.22(+3.64%)
Mar 31, 2010	5.993	6.138	5.993	6.069	29,688,566	+0.09(+1.43%)
Mar 30, 2010	5.937	6.003	5.901	5.983	26,641,626	+0.08(+1.40%)
Mar 29, 2010	5.786	5.924	5.773	5.901	25,745,496	+0.16(+2.75%)
Mar 26, 2010	5.746	5.799	5.680	5.743	27,127,872	+0.01(+0.23%)
Mar 25, 2010	5.753	5.855	5.723	5.730	47,864,324	+0.03(+0.52%)
Mar 24, 2010	5.713	5.792	5.680	5.700	32,066,302	-0.10(-1.65%)
Mar 23, 2010	5.858	5.875	5.736	5.796	38,455,384	-0.01(-0.23%)
Mar 22, 2010	5.713	5.822	5.700	5.809	27,184,550	+0.04(+0.74%)
Mar 19, 2010	5.865	5.888	5.736	5.766	26,933,472	-0.09(-1.57%)
Mar 18, 2010	5.891	5.917	5.779	5.858	26,975,640	-0.07(-1.17%)
Mar 17, 2010	6.066	6.082	5.898	5.927	27,989,778	-0.09(-1.42%)
Mar 16, 2010	6.039	6.059	5.960	6.013	22,590,644	+0.00(+0.05%)
Mar 15, 2010	5.964	6.033	5.954	6.010	18,071,568	-0.00(-0.05%)
Mar 12, 2010	6.108	6.112	5.977	6.013	20,593,934	-0.05(-0.76%)
Mar 11, 2010	5.987	6.059	5.924	6.059	18,748,184	+0.05(+0.77%)
Mar 10, 2010	5.990	6.108	5.977	6.013	19,858,536	+0.05(+0.77%)
Mar 09, 2010	5.868	6.036	5.861	5.967	29,491,628	+0.03(+0.55%)
Mar 08, 2010	6.003	6.013	5.904	5.934	21,904,196	-0.07(-1.10%)
Mar 05, 2010	5.973	6.010	5.937	6.000	22,478,426	+0.09(+1.50%)
Mar 04, 2010	5.957	5.964	5.840	5.911	20,739,864	-0.01(-0.11%)
Mar 03, 2010	5.950	6.026	5.871	5.917	25,441,498	+0.01(+0.11%)
Mar 02, 2010	5.861	5.939	5.858	5.911	19,709,680	+0.11(+1.86%)