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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.813	2.894	2.748	2.821	28,018,316	-0.08(-2.81%)
May 28, 2020	2.992	2.992	2.878	2.903	21,167,600	-0.11(-3.52%)
May 27, 2020	3.017	3.029	2.927	3.009	18,279,598	+0.09(+3.07%)
May 26, 2020	3.041	3.057	2.870	2.919	25,987,432	+0.19(+6.87%)
May 22, 2020	2.699	2.772	2.638	2.731	24,721,300	+0.03(+1.21%)
May 21, 2020	2.625	2.739	2.625	2.699	23,649,766	+0.18(+7.12%)
May 20, 2020	2.495	2.552	2.466	2.519	18,597,092	+0.07(+3.00%)
May 19, 2020	2.536	2.544	2.446	2.446	30,961,740	-0.09(-3.54%)
May 18, 2020	2.527	2.560	2.462	2.536	41,429,528	+0.14(+5.78%)
May 15, 2020	2.487	2.532	2.381	2.397	20,827,458	-0.08(-3.29%)
May 14, 2020	2.275	2.495	2.185	2.479	44,749,956	+0.14(+5.92%)
May 13, 2020	2.413	2.430	2.275	2.340	30,579,880	-0.04(-1.71%)
May 12, 2020	2.495	2.536	2.373	2.381	22,863,168	-0.11(-4.26%)
May 11, 2020	2.560	2.609	2.470	2.487	19,823,146	-0.11(-4.09%)
May 08, 2020	2.479	2.593	2.454	2.593	35,964,096	+0.17(+7.20%)
May 07, 2020	2.484	2.484	2.345	2.419	42,624,760	-0.15(-5.71%)
May 06, 2020	2.606	2.606	2.524	2.565	18,244,950	-0.10(-3.67%)
May 05, 2020	2.704	2.801	2.630	2.663	22,699,846	-0.03(-1.21%)
May 04, 2020	2.671	2.704	2.614	2.695	29,355,040	-0.02(-0.60%)
May 01, 2020	2.752	2.809	2.687	2.712	10,971,619	-0.15(-5.40%)
Apr 30, 2020	2.883	2.923	2.834	2.866	20,826,364	-0.26(-8.33%)
Apr 29, 2020	3.013	3.135	2.972	3.127	20,314,896	+0.20(+6.67%)
Apr 28, 2020	2.842	2.952	2.834	2.932	32,499,544	+0.29(+11.11%)
Apr 27, 2020	2.671	2.736	2.573	2.638	27,072,100	+0.10(+3.85%)
Apr 24, 2020	2.712	2.736	2.455	2.541	30,488,098	-0.29(-10.34%)
Apr 23, 2020	2.972	2.980	2.801	2.834	17,143,990	-0.10(-3.33%)
Apr 22, 2020	2.932	3.013	2.899	2.932	19,527,188	+0.07(+2.27%)
Apr 21, 2020	2.923	2.972	2.818	2.866	21,069,036	-0.12(-4.09%)
Apr 20, 2020	3.046	3.050	2.972	2.989	12,624,463	-0.15(-4.68%)
Apr 17, 2020	3.208	3.208	3.029	3.135	12,054,831	+0.07(+2.12%)
Apr 16, 2020	3.176	3.192	3.054	3.070	17,749,904	-0.11(-3.33%)
Apr 15, 2020	3.143	3.253	3.122	3.176	19,365,066	-0.12(-3.70%)
Apr 14, 2020	3.380	3.453	3.282	3.298	21,999,204	-0.27(-7.53%)
Apr 13, 2020	3.502	3.575	3.388	3.567	17,724,114	+0.01(+0.23%)
Apr 09, 2020	3.648	3.730	3.526	3.559	23,808,312	-0.01(-0.23%)
Apr 08, 2020	3.412	3.579	3.355	3.567	14,581,629	+0.21(+6.31%)
Apr 07, 2020	3.542	3.551	3.343	3.355	27,776,786	+0.13(+4.04%)
Apr 06, 2020	3.217	3.306	3.160	3.225	23,851,388	+0.33(+11.55%)
Apr 03, 2020	2.964	2.989	2.777	2.891	22,478,520	-0.20(-6.33%)
Apr 02, 2020	3.086	3.151	3.013	3.086	14,863,502	+0.01(+0.26%)
Apr 01, 2020	3.078	3.127	2.972	3.078	17,461,908	-0.23(-6.90%)
Mar 31, 2020	3.355	3.363	3.180	3.306	18,946,766	-0.06(-1.69%)
Mar 30, 2020	3.339	3.437	3.249	3.363	14,020,370	+0.05(+1.47%)
Mar 27, 2020	3.380	3.485	3.265	3.314	15,727,633	-0.32(-8.74%)
Mar 26, 2020	3.681	3.770	3.457	3.632	30,843,026	+0.07(+2.06%)
Mar 25, 2020	3.282	3.811	3.200	3.559	23,526,074	+0.28(+8.44%)
Mar 24, 2020	3.046	3.298	3.046	3.282	23,896,360	+0.51(+18.53%)
Mar 23, 2020	2.923	2.944	2.679	2.769	38,448,872	-0.30(-9.81%)
Mar 20, 2020	3.469	3.502	3.054	3.070	35,650,824	-0.27(-8.05%)
Mar 19, 2020	3.135	3.428	2.989	3.339	37,478,256	+0.12(+3.80%)
Mar 18, 2020	3.437	3.608	3.086	3.217	33,759,380	-0.65(-16.84%)
Mar 17, 2020	3.616	3.982	3.477	3.868	35,205,436	+0.26(+7.22%)
Mar 16, 2020	3.656	3.950	3.530	3.608	32,167,176	-0.63(-14.81%)
Mar 13, 2020	4.454	4.463	3.754	4.235	38,307,832	+0.61(+16.85%)
Mar 12, 2020	3.624	3.917	3.428	3.624	32,694,368	-0.66(-15.40%)
Mar 11, 2020	4.625	4.658	4.121	4.283	48,745,448	-0.43(-9.15%)
Mar 10, 2020	4.756	4.805	4.552	4.715	28,018,026	+0.24(+5.46%)
Mar 09, 2020	4.568	4.634	4.397	4.471	46,607,280	-0.51(-10.29%)
Mar 06, 2020	5.024	5.143	4.967	4.984	35,184,432	-0.22(-4.23%)
Mar 05, 2020	5.269	5.285	5.106	5.204	49,217,268	-0.23(-4.20%)
Mar 04, 2020	5.415	5.456	5.285	5.432	40,618,904	+0.02(+0.30%)
Mar 03, 2020	5.513	5.627	5.366	5.415	37,564,164	-0.19(-3.43%)