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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.8250	0.8295	0.8207	0.8270	7,428,597	+0.00(+0.48%)
Jun 29, 2004	0.8045	0.8243	0.8045	0.8230	2,489,163	+0.02(+2.01%)
Jun 28, 2004	0.7982	0.8126	0.7982	0.8069	6,800,750	+0.00(+0.58%)
Jun 25, 2004	0.7946	0.8069	0.7932	0.8022	2,422,489	+0.01(+1.30%)
Jun 24, 2004	0.7892	0.7973	0.7874	0.7919	3,217,021	+0.01(+0.96%)
Jun 23, 2004	0.7739	0.7856	0.7682	0.7844	2,111,344	+0.02(+2.42%)
Jun 22, 2004	0.7772	0.7788	0.7658	0.7658	3,550,391	-0.01(-1.39%)
Jun 21, 2004	0.7712	0.7858	0.7709	0.7766	2,655,848	+0.01(+1.43%)
Jun 18, 2004	0.7685	0.7748	0.7619	0.7656	1,677,963	-0.01(-0.93%)
Jun 17, 2004	0.7694	0.7903	0.7640	0.7728	3,100,342	-0.00(-0.60%)
Jun 16, 2004	0.7790	0.7811	0.7691	0.7775	9,206,572	+0.01(+1.05%)
Jun 15, 2004	0.7658	0.7741	0.7658	0.7694	7,022,997	+0.03(+4.27%)
Jun 14, 2004	0.7437	0.7460	0.7352	0.7379	5,483,938	-0.04(-4.81%)
Jun 10, 2004	0.7748	0.7759	0.7739	0.7752	2,139,125	+0.00(+0.05%)
Jun 09, 2004	0.7919	0.7919	0.7700	0.7748	2,583,618	-0.02(-2.16%)
Jun 08, 2004	0.7854	0.7952	0.7795	0.7919	2,766,972	-0.00(-0.47%)
Jun 07, 2004	0.7829	0.7973	0.7786	0.7957	3,255,914	+0.03(+3.39%)
Jun 04, 2004	0.7739	0.7793	0.7685	0.7696	6,906,317	+0.02(+2.30%)
Jun 03, 2004	0.7595	0.7599	0.7460	0.7523	5,883,982	-0.02(-2.68%)
Jun 02, 2004	0.7682	0.7820	0.7676	0.7730	5,106,119	+0.01(+0.82%)
Jun 01, 2004	0.7577	0.7698	0.7451	0.7667	7,195,238	-0.01(-0.81%)
May 28, 2004	0.7754	0.7775	0.7629	0.7730	3,333,701	-0.01(-0.76%)
May 27, 2004	0.7550	0.7790	0.7498	0.7790	7,884,203	+0.04(+5.74%)
May 26, 2004	0.7365	0.7433	0.7275	0.7367	8,889,870	-0.01(-0.87%)
May 25, 2004	0.7232	0.7439	0.7219	0.7431	3,050,336	+0.02(+2.69%)
May 24, 2004	0.7136	0.7248	0.7061	0.7237	7,878,647	+0.02(+2.58%)
May 21, 2004	0.6857	0.7055	0.6767	0.7055	9,651,065	+0.02(+3.43%)
May 20, 2004	0.7019	0.7057	0.6821	0.6821	13,001,435	-0.03(-3.68%)
May 19, 2004	0.7026	0.7352	0.7025	0.7082	10,551,164	+0.02(+3.39%)
May 18, 2004	0.6947	0.6956	0.6796	0.6850	8,262,023	+0.02(+3.28%)
May 17, 2004	0.6679	0.6683	0.6609	0.6632	6,089,561	-0.03(-4.04%)
May 14, 2004	0.7181	0.7192	0.6911	0.6911	11,262,354	-0.01(-0.90%)
May 13, 2004	0.6614	0.7068	0.6614	0.6974	17,813,076	+0.02(+3.47%)
May 12, 2004	0.6749	0.6785	0.6542	0.6740	15,412,812	-0.00(-0.08%)
May 11, 2004	0.6560	0.6749	0.6560	0.6746	12,362,475	+0.04(+6.66%)
May 10, 2004	0.6659	0.6803	0.6299	0.6324	17,351,914	-0.06(-8.58%)
May 07, 2004	0.7064	0.7082	0.6814	0.6918	6,306,251	-0.03(-3.85%)
May 06, 2004	0.7374	0.7374	0.7152	0.7196	2,772,528	-0.04(-5.10%)
May 05, 2004	0.7547	0.7633	0.7505	0.7583	2,111,344	+0.00(+0.55%)
May 04, 2004	0.7442	0.7595	0.7379	0.7541	4,950,546	+0.03(+3.66%)
May 03, 2004	0.7379	0.7379	0.7097	0.7275	6,595,172	-0.00(-0.57%)
Apr 30, 2004	0.7460	0.7509	0.7309	0.7316	7,989,770	-0.01(-0.85%)
Apr 29, 2004	0.7784	0.7793	0.7305	0.7379	11,179,011	-0.05(-6.18%)
Apr 28, 2004	0.8189	0.8189	0.7863	0.7865	7,956,433	-0.04(-5.17%)
Apr 27, 2004	0.8261	0.8407	0.8261	0.8293	3,650,402	-0.00(-0.15%)
Apr 26, 2004	0.8459	0.8459	0.8306	0.8306	2,833,646	-0.00(-0.41%)
Apr 23, 2004	0.8212	0.8383	0.8211	0.8340	1,944,659	+0.01(+1.11%)
Apr 22, 2004	0.8211	0.8270	0.8148	0.8248	8,745,410	+0.01(+1.62%)
Apr 21, 2004	0.8279	0.8299	0.8106	0.8117	1,983,552	-0.02(-1.96%)
Apr 20, 2004	0.8378	0.8441	0.8279	0.8279	4,506,053	-0.01(-1.08%)
Apr 19, 2004	0.8432	0.8432	0.8284	0.8369	4,089,340	-0.01(-1.06%)
Apr 16, 2004	0.8490	0.8513	0.8459	0.8459	1,516,834	-0.01(-0.66%)
Apr 15, 2004	0.8598	0.8598	0.8430	0.8515	2,594,730	-0.02(-2.15%)
Apr 14, 2004	0.8617	0.8738	0.8612	0.8702	3,367,038	-0.00(-0.19%)
Apr 13, 2004	0.8810	0.8814	0.8711	0.8718	2,022,445	-0.01(-0.66%)
Apr 12, 2004	0.8801	0.8815	0.8702	0.8776	966,773	+0.00(+0.02%)
Apr 08, 2004	0.8837	0.8837	0.8742	0.8774	1,261,250	-0.00(-0.51%)
Apr 07, 2004	0.8801	0.8837	0.8774	0.8819	1,616,845	-0.01(-1.33%)
Apr 06, 2004	0.9004	0.9004	0.8913	0.8938	3,033,668	-0.01(-0.72%)
Apr 05, 2004	0.8972	0.9033	0.8970	0.9003	2,250,248	-0.00(-0.06%)
Apr 02, 2004	0.8950	0.9008	0.8909	0.9008	6,756,301	+0.01(+1.36%)