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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	3.874	4.010	3.849	3.924	23,744,458	+0.07(+1.83%)
Jun 29, 2016	3.794	3.864	3.766	3.854	19,785,218	+0.15(+4.07%)
Jun 28, 2016	3.638	3.718	3.603	3.703	30,983,736	+0.20(+5.74%)
Jun 27, 2016	3.698	3.698	3.472	3.502	39,615,124	-0.16(-4.39%)
Jun 24, 2016	3.628	3.718	3.593	3.663	49,096,800	-0.18(-4.71%)
Jun 23, 2016	3.738	3.849	3.678	3.844	18,557,134	+0.21(+5.78%)
Jun 22, 2016	3.649	3.739	3.624	3.634	23,800,940	-0.00(-0.14%)
Jun 21, 2016	3.589	3.664	3.529	3.639	31,395,768	+0.04(+1.11%)
Jun 20, 2016	3.599	3.649	3.579	3.599	22,067,416	+0.10(+3.00%)
Jun 17, 2016	3.534	3.559	3.462	3.494	18,885,958	+0.01(+0.43%)
Jun 16, 2016	3.365	3.487	3.315	3.479	16,278,673	+0.06(+1.90%)
Jun 15, 2016	3.419	3.504	3.355	3.415	26,513,964	+0.02(+0.74%)
Jun 14, 2016	3.509	3.554	3.340	3.390	28,086,596	-0.11(-3.27%)
Jun 13, 2016	3.400	3.532	3.395	3.504	34,246,704	+0.03(+0.86%)
Jun 10, 2016	3.539	3.564	3.464	3.474	13,565,301	-0.16(-4.52%)
Jun 09, 2016	3.639	3.664	3.589	3.639	18,099,212	-0.05(-1.35%)
Jun 08, 2016	3.599	3.704	3.564	3.689	34,693,364	+0.20(+5.71%)
Jun 07, 2016	3.375	3.494	3.375	3.489	35,366,168	+0.10(+2.94%)
Jun 06, 2016	3.350	3.412	3.317	3.390	21,100,696	+0.01(+0.44%)
Jun 03, 2016	3.375	3.424	3.335	3.375	21,921,126	+0.06(+1.80%)
Jun 02, 2016	3.175	3.335	3.165	3.315	22,449,904	+0.12(+3.68%)
Jun 01, 2016	3.128	3.217	3.073	3.197	23,964,648	+0.08(+2.56%)
May 31, 2016	3.297	3.342	3.038	3.118	64,144,828	-0.18(-5.58%)
May 27, 2016	3.357	3.302	3.302	3.302	17,551,556	-0.12(-3.49%)
May 26, 2016	3.401	3.461	3.389	3.421	11,024,726	+0.05(+1.48%)
May 25, 2016	3.451	3.466	3.352	3.372	18,570,252	-0.03(-1.02%)
May 24, 2016	3.456	3.471	3.367	3.406	19,649,992	+0.03(+1.03%)
May 23, 2016	3.312	3.416	3.292	3.372	27,458,360	-0.06(-1.74%)
May 20, 2016	3.461	3.511	3.386	3.431	23,106,424	+0.01(+0.44%)
May 19, 2016	3.411	3.431	3.357	3.416	32,396,720	-0.08(-2.28%)
May 18, 2016	3.491	3.621	3.466	3.496	32,243,412	-0.07(-1.96%)
May 17, 2016	3.626	3.631	3.523	3.566	23,512,922	-0.09(-2.58%)
May 16, 2016	3.710	3.750	3.643	3.660	18,083,190	-0.01(-0.41%)
May 13, 2016	3.860	3.880	3.635	3.675	35,708,476	-0.23(-5.99%)
May 12, 2016	3.875	3.959	3.755	3.909	29,388,316	+0.06(+1.55%)
May 11, 2016	3.904	3.914	3.795	3.850	27,855,544	+0.06(+1.71%)
May 10, 2016	3.665	3.795	3.658	3.785	35,806,716	+0.20(+5.56%)
May 09, 2016	3.536	3.596	3.327	3.586	49,296,936	+0.03(+0.84%)
May 06, 2016	3.501	3.612	3.489	3.556	19,508,114	+0.04(+1.28%)
May 05, 2016	3.685	3.705	3.486	3.511	32,980,880	-0.11(-3.16%)
May 04, 2016	3.511	3.631	3.481	3.626	27,699,202	+0.19(+5.51%)
May 03, 2016	3.476	3.516	3.406	3.436	34,539,252	-0.14(-3.96%)
May 02, 2016	3.633	3.638	3.543	3.578	19,851,570	-0.14(-3.75%)
Apr 29, 2016	3.757	3.812	3.658	3.717	29,305,136	+0.01(+0.40%)
Apr 28, 2016	3.668	3.762	3.638	3.703	36,905,164	-0.05(-1.46%)
Apr 27, 2016	3.737	3.782	3.703	3.757	24,100,448	+0.11(+3.00%)
Apr 26, 2016	3.503	3.648	3.484	3.648	24,593,622	+0.17(+4.86%)
Apr 25, 2016	3.568	3.578	3.444	3.479	13,498,839	-0.07(-2.10%)
Apr 22, 2016	3.523	3.578	3.491	3.553	12,321,487	-0.01(-0.42%)
Apr 21, 2016	3.648	3.653	3.548	3.568	13,340,283	-0.07(-1.92%)
Apr 20, 2016	3.603	3.670	3.558	3.638	17,901,818	-0.02(-0.54%)
Apr 19, 2016	3.623	3.683	3.618	3.658	20,972,654	+0.07(+2.08%)
Apr 18, 2016	3.568	3.678	3.553	3.583	24,537,044	-0.09(-2.34%)
Apr 15, 2016	3.692	3.705	3.606	3.669	65,240,764	-0.03(-0.86%)
Apr 14, 2016	3.796	3.800	3.633	3.701	43,910,896	-0.10(-2.50%)
Apr 13, 2016	3.818	3.836	3.760	3.796	42,157,004	+0.04(+0.96%)
Apr 12, 2016	3.633	3.773	3.601	3.760	50,577,200	+0.17(+4.66%)
Apr 11, 2016	3.565	3.644	3.556	3.592	38,164,788	+0.18(+5.17%)
Apr 08, 2016	3.339	3.434	3.312	3.416	30,575,842	+0.23(+7.24%)
Apr 07, 2016	3.185	3.208	3.135	3.185	19,522,344	-0.02(-0.56%)
Apr 06, 2016	3.212	3.262	3.151	3.203	28,804,674	-0.08(-2.34%)
Apr 05, 2016	3.239	3.348	3.199	3.280	25,010,524	-0.02(-0.68%)
Apr 04, 2016	3.379	3.429	3.298	3.303	19,018,312	-0.17(-5.00%)