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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.724	2.803	2.661	2.732	28,935,044	-0.08(-2.81%)
May 28, 2020	2.897	2.897	2.787	2.811	21,860,182	-0.10(-3.52%)
May 27, 2020	2.921	2.933	2.834	2.913	18,877,686	+0.09(+3.07%)
May 26, 2020	2.945	2.961	2.779	2.826	26,837,712	+0.18(+6.87%)
May 22, 2020	2.613	2.684	2.554	2.645	25,530,154	+0.03(+1.21%)
May 21, 2020	2.542	2.653	2.542	2.613	24,423,560	+0.17(+7.12%)
May 20, 2020	2.416	2.471	2.388	2.439	19,205,568	+0.07(+3.00%)
May 19, 2020	2.455	2.463	2.368	2.368	31,974,774	-0.09(-3.54%)
May 18, 2020	2.447	2.479	2.384	2.455	42,785,056	+0.13(+5.78%)
May 15, 2020	2.408	2.451	2.305	2.321	21,508,910	-0.08(-3.29%)
May 14, 2020	2.203	2.416	2.116	2.400	46,214,124	+0.13(+5.92%)
May 13, 2020	2.337	2.353	2.203	2.266	31,580,418	-0.04(-1.71%)
May 12, 2020	2.416	2.455	2.297	2.305	23,611,226	-0.10(-4.26%)
May 11, 2020	2.479	2.526	2.392	2.408	20,471,736	-0.10(-4.09%)
May 08, 2020	2.400	2.511	2.376	2.511	37,140,804	+0.17(+7.20%)
May 07, 2020	2.405	2.405	2.271	2.342	44,019,380	-0.14(-5.71%)
May 06, 2020	2.523	2.523	2.444	2.484	18,841,898	-0.09(-3.67%)
May 05, 2020	2.618	2.713	2.547	2.579	23,442,554	-0.03(-1.21%)
May 04, 2020	2.586	2.618	2.531	2.610	30,315,496	-0.02(-0.60%)
May 01, 2020	2.665	2.720	2.602	2.626	11,330,595	-0.15(-5.40%)
Apr 30, 2020	2.791	2.831	2.744	2.776	21,507,774	-0.25(-8.33%)
Apr 29, 2020	2.918	3.036	2.878	3.028	20,979,572	+0.19(+6.67%)
Apr 28, 2020	2.752	2.858	2.744	2.839	33,562,884	+0.28(+11.11%)
Apr 27, 2020	2.586	2.649	2.492	2.555	27,957,862	+0.09(+3.85%)
Apr 24, 2020	2.626	2.649	2.377	2.460	31,485,628	-0.28(-10.34%)
Apr 23, 2020	2.878	2.886	2.713	2.744	17,704,916	-0.09(-3.33%)
Apr 22, 2020	2.839	2.918	2.807	2.839	20,166,090	+0.06(+2.27%)
Apr 21, 2020	2.831	2.878	2.728	2.776	21,758,386	-0.12(-4.09%)
Apr 20, 2020	2.949	2.953	2.878	2.894	13,037,518	-0.14(-4.68%)
Apr 17, 2020	3.107	3.107	2.933	3.036	12,449,248	+0.06(+2.12%)
Apr 16, 2020	3.075	3.091	2.957	2.973	18,330,656	-0.10(-3.33%)
Apr 15, 2020	3.044	3.150	3.023	3.075	19,998,664	-0.12(-3.70%)
Apr 14, 2020	3.272	3.343	3.178	3.194	22,718,988	-0.26(-7.53%)
Apr 13, 2020	3.391	3.462	3.280	3.454	18,304,022	+0.01(+0.23%)
Apr 09, 2020	3.533	3.611	3.414	3.446	24,587,288	-0.01(-0.23%)
Apr 08, 2020	3.304	3.466	3.249	3.454	15,058,720	+0.21(+6.31%)
Apr 07, 2020	3.430	3.438	3.237	3.249	28,685,604	+0.13(+4.04%)
Apr 06, 2020	3.115	3.201	3.060	3.123	24,631,772	+0.32(+11.55%)
Apr 03, 2020	2.870	2.894	2.689	2.799	23,213,986	-0.19(-6.33%)
Apr 02, 2020	2.989	3.052	2.918	2.989	15,349,815	+0.01(+0.26%)
Apr 01, 2020	2.981	3.028	2.878	2.981	18,033,238	-0.22(-6.90%)
Mar 31, 2020	3.249	3.257	3.079	3.201	19,566,678	-0.06(-1.69%)
Mar 30, 2020	3.233	3.328	3.146	3.257	14,479,097	+0.05(+1.47%)
Mar 27, 2020	3.272	3.375	3.162	3.209	16,242,219	-0.31(-8.74%)
Mar 26, 2020	3.564	3.651	3.347	3.517	31,852,166	+0.07(+2.06%)
Mar 25, 2020	3.178	3.690	3.099	3.446	24,295,814	+0.27(+8.44%)
Mar 24, 2020	2.949	3.194	2.949	3.178	24,678,216	+0.50(+18.53%)
Mar 23, 2020	2.831	2.851	2.594	2.681	39,706,868	-0.29(-9.81%)
Mar 20, 2020	3.359	3.391	2.957	2.973	36,817,268	-0.26(-8.05%)
Mar 19, 2020	3.036	3.320	2.894	3.233	38,704,496	+0.12(+3.80%)
Mar 18, 2020	3.328	3.493	2.989	3.115	34,863,944	-0.63(-16.84%)
Mar 17, 2020	3.501	3.856	3.367	3.746	36,357,308	+0.25(+7.22%)
Mar 16, 2020	3.541	3.824	3.418	3.493	33,219,642	-0.61(-14.81%)
Mar 13, 2020	4.313	4.321	3.635	4.100	39,561,208	+0.59(+16.85%)
Mar 12, 2020	3.509	3.793	3.320	3.509	33,764,084	-0.64(-15.40%)
Mar 11, 2020	4.479	4.510	3.990	4.148	50,340,332	-0.42(-9.15%)
Mar 10, 2020	4.605	4.652	4.408	4.566	28,934,738	+0.24(+5.46%)
Mar 09, 2020	4.424	4.487	4.258	4.329	48,132,204	-0.50(-10.29%)
Mar 06, 2020	4.865	4.980	4.810	4.826	36,335,620	-0.21(-4.23%)
Mar 05, 2020	5.102	5.118	4.944	5.039	50,827,592	-0.22(-4.20%)
Mar 04, 2020	5.244	5.283	5.118	5.260	41,947,900	+0.02(+0.30%)
Mar 03, 2020	5.338	5.449	5.196	5.244	38,793,212	-0.19(-3.43%)