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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.8521	0.8567	0.8476	0.8541	7,192,985	+0.00(+0.48%)
Jun 29, 2004	0.8309	0.8513	0.8309	0.8500	2,410,215	+0.02(+2.01%)
Jun 28, 2004	0.8244	0.8392	0.8244	0.8333	6,585,051	+0.00(+0.58%)
Jun 25, 2004	0.8206	0.8333	0.8192	0.8284	2,345,655	+0.01(+1.30%)
Jun 24, 2004	0.8151	0.8234	0.8132	0.8179	3,114,987	+0.01(+0.96%)
Jun 23, 2004	0.7993	0.8113	0.7933	0.8100	2,044,378	+0.02(+2.42%)
Jun 22, 2004	0.8026	0.8043	0.7909	0.7909	3,437,784	-0.01(-1.39%)
Jun 21, 2004	0.7965	0.8115	0.7961	0.8021	2,571,613	+0.01(+1.43%)
Jun 18, 2004	0.7937	0.8002	0.7868	0.7907	1,624,743	-0.01(-0.93%)
Jun 17, 2004	0.7946	0.8162	0.7890	0.7982	3,002,008	-0.00(-0.60%)
Jun 16, 2004	0.8045	0.8067	0.7942	0.8030	8,914,567	+0.01(+1.05%)
Jun 15, 2004	0.7909	0.7995	0.7909	0.7946	6,800,249	+0.03(+4.27%)
Jun 14, 2004	0.7680	0.7705	0.7593	0.7621	5,310,005	-0.04(-4.81%)
Jun 10, 2004	0.8002	0.8013	0.7993	0.8006	2,071,278	+0.00(+0.05%)
Jun 09, 2004	0.8179	0.8179	0.7952	0.8002	2,501,674	-0.02(-2.16%)
Jun 08, 2004	0.8112	0.8212	0.8050	0.8179	2,679,212	-0.00(-0.48%)
Jun 07, 2004	0.8086	0.8234	0.8041	0.8218	3,152,647	+0.03(+3.39%)
Jun 04, 2004	0.7993	0.8048	0.7937	0.7948	6,687,270	+0.02(+2.30%)
Jun 03, 2004	0.7844	0.7848	0.7705	0.7770	5,697,361	-0.02(-2.68%)
Jun 02, 2004	0.7933	0.8076	0.7928	0.7983	4,944,168	+0.01(+0.82%)
Jun 01, 2004	0.7825	0.7950	0.7695	0.7918	6,967,027	-0.01(-0.81%)
May 28, 2004	0.8008	0.8030	0.7879	0.7983	3,227,966	-0.01(-0.76%)
May 27, 2004	0.7797	0.8045	0.7744	0.8045	7,634,140	+0.04(+5.74%)
May 26, 2004	0.7606	0.7677	0.7513	0.7608	8,607,910	-0.01(-0.87%)
May 25, 2004	0.7468	0.7682	0.7455	0.7675	2,953,589	+0.02(+2.69%)
May 24, 2004	0.7370	0.7485	0.7292	0.7474	7,628,760	+0.02(+2.58%)
May 21, 2004	0.7082	0.7286	0.6989	0.7286	9,344,963	+0.02(+3.43%)
May 20, 2004	0.7249	0.7288	0.7045	0.7045	12,589,069	-0.03(-3.68%)
May 19, 2004	0.7257	0.7593	0.7255	0.7314	10,216,514	+0.02(+3.39%)
May 18, 2004	0.7175	0.7184	0.7019	0.7074	7,999,977	+0.02(+3.28%)
May 17, 2004	0.6898	0.6902	0.6825	0.6850	5,896,418	-0.03(-4.04%)
May 14, 2004	0.7416	0.7428	0.7138	0.7138	10,905,147	-0.01(-0.90%)
May 13, 2004	0.6831	0.7299	0.6831	0.7203	17,248,100	+0.02(+3.47%)
May 12, 2004	0.6970	0.7008	0.6757	0.6961	14,923,965	-0.00(-0.08%)
May 11, 2004	0.6775	0.6970	0.6775	0.6967	11,970,376	+0.04(+6.66%)
May 10, 2004	0.6877	0.7026	0.6506	0.6532	16,801,566	-0.06(-8.58%)
May 07, 2004	0.7296	0.7314	0.7037	0.7145	6,106,236	-0.03(-3.85%)
May 06, 2004	0.7615	0.7615	0.7387	0.7431	2,684,592	-0.04(-5.10%)
May 05, 2004	0.7794	0.7883	0.7751	0.7831	2,044,378	+0.00(+0.55%)
May 04, 2004	0.7686	0.7844	0.7621	0.7788	4,793,530	+0.03(+3.66%)
May 03, 2004	0.7621	0.7621	0.7329	0.7513	6,385,993	-0.00(-0.57%)
Apr 30, 2004	0.7705	0.7755	0.7548	0.7556	7,736,359	-0.01(-0.85%)
Apr 29, 2004	0.8039	0.8048	0.7545	0.7621	10,824,447	-0.05(-6.18%)
Apr 28, 2004	0.8457	0.8457	0.8121	0.8123	7,704,080	-0.04(-5.17%)
Apr 27, 2004	0.8532	0.8682	0.8532	0.8565	3,534,623	-0.00(-0.15%)
Apr 26, 2004	0.8736	0.8736	0.8578	0.8578	2,743,771	-0.00(-0.41%)
Apr 23, 2004	0.8481	0.8658	0.8480	0.8613	1,882,980	+0.01(+1.11%)
Apr 22, 2004	0.8480	0.8541	0.8415	0.8519	8,468,032	+0.01(+1.62%)
Apr 21, 2004	0.8550	0.8571	0.8372	0.8383	1,920,640	-0.02(-1.96%)
Apr 20, 2004	0.8653	0.8718	0.8550	0.8550	4,363,134	-0.01(-1.08%)
Apr 19, 2004	0.8708	0.8708	0.8556	0.8643	3,959,638	-0.01(-1.06%)
Apr 16, 2004	0.8768	0.8792	0.8736	0.8736	1,468,724	-0.01(-0.66%)
Apr 15, 2004	0.8879	0.8879	0.8706	0.8794	2,512,433	-0.02(-2.15%)
Apr 14, 2004	0.8900	0.9024	0.8894	0.8987	3,260,246	-0.00(-0.19%)
Apr 13, 2004	0.9099	0.9102	0.8996	0.9004	1,958,299	-0.01(-0.66%)
Apr 12, 2004	0.9089	0.9104	0.8987	0.9063	936,110	+0.00(+0.02%)
Apr 08, 2004	0.9126	0.9126	0.9028	0.9061	1,221,247	-0.00(-0.51%)
Apr 07, 2004	0.9089	0.9126	0.9061	0.9108	1,565,563	-0.01(-1.33%)
Apr 06, 2004	0.9299	0.9299	0.9205	0.9231	2,937,449	-0.01(-0.72%)
Apr 05, 2004	0.9266	0.9329	0.9264	0.9297	2,178,877	-0.00(-0.06%)
Apr 02, 2004	0.9244	0.9303	0.9201	0.9303	6,542,012	+0.01(+1.36%)