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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	4.001	4.141	3.975	4.053	22,991,356	+0.07(+1.83%)
Jun 29, 2016	3.918	3.991	3.889	3.980	19,157,692	+0.16(+4.07%)
Jun 28, 2016	3.757	3.840	3.721	3.824	30,001,026	+0.21(+5.74%)
Jun 27, 2016	3.819	3.819	3.586	3.617	38,358,652	-0.17(-4.39%)
Jun 24, 2016	3.747	3.840	3.710	3.783	47,539,600	-0.19(-4.71%)
Jun 23, 2016	3.861	3.975	3.799	3.970	17,968,558	+0.22(+5.78%)
Jun 22, 2016	3.768	3.861	3.743	3.753	23,046,048	-0.01(-0.14%)
Jun 21, 2016	3.707	3.784	3.645	3.758	30,399,990	+0.04(+1.11%)
Jun 20, 2016	3.717	3.768	3.696	3.717	21,367,506	+0.11(+3.00%)
Jun 17, 2016	3.650	3.676	3.575	3.609	18,286,952	+0.02(+0.43%)
Jun 16, 2016	3.475	3.601	3.423	3.593	15,762,363	+0.07(+1.90%)
Jun 15, 2016	3.531	3.619	3.465	3.526	25,673,024	+0.03(+0.74%)
Jun 14, 2016	3.624	3.670	3.449	3.501	27,195,774	-0.12(-3.27%)
Jun 13, 2016	3.511	3.647	3.506	3.619	33,160,504	+0.03(+0.86%)
Jun 10, 2016	3.655	3.681	3.578	3.588	13,135,051	-0.17(-4.52%)
Jun 09, 2016	3.758	3.784	3.707	3.758	17,525,162	-0.05(-1.35%)
Jun 08, 2016	3.717	3.825	3.681	3.809	33,593,000	+0.21(+5.71%)
Jun 07, 2016	3.485	3.609	3.485	3.604	34,244,460	+0.10(+2.94%)
Jun 06, 2016	3.459	3.524	3.426	3.501	20,431,448	+0.02(+0.44%)
Jun 03, 2016	3.485	3.537	3.444	3.485	21,225,856	+0.06(+1.80%)
Jun 02, 2016	3.279	3.444	3.269	3.423	21,737,862	+0.12(+3.68%)
Jun 01, 2016	3.230	3.323	3.173	3.302	23,204,562	+0.08(+2.56%)
May 31, 2016	3.405	3.451	3.137	3.220	62,110,352	-0.19(-5.58%)
May 27, 2016	3.467	3.410	3.410	3.410	16,994,874	-0.12(-3.49%)
May 26, 2016	3.513	3.575	3.500	3.533	10,675,055	+0.05(+1.48%)
May 25, 2016	3.564	3.580	3.461	3.482	17,981,260	-0.04(-1.02%)
May 24, 2016	3.569	3.585	3.477	3.518	19,026,754	+0.04(+1.03%)
May 23, 2016	3.420	3.528	3.400	3.482	26,587,466	-0.06(-1.74%)
May 20, 2016	3.575	3.626	3.497	3.544	22,373,560	+0.02(+0.44%)
May 19, 2016	3.523	3.544	3.467	3.528	31,369,196	-0.08(-2.28%)
May 18, 2016	3.605	3.739	3.580	3.611	31,220,750	-0.07(-1.96%)
May 17, 2016	3.744	3.749	3.639	3.683	22,767,164	-0.10(-2.58%)
May 16, 2016	3.832	3.873	3.762	3.780	17,509,646	-0.02(-0.41%)
May 13, 2016	3.986	4.007	3.755	3.796	34,575,912	-0.24(-5.99%)
May 12, 2016	4.001	4.089	3.878	4.037	28,456,210	+0.06(+1.55%)
May 11, 2016	4.032	4.043	3.919	3.976	26,972,052	+0.07(+1.71%)
May 10, 2016	3.785	3.919	3.778	3.909	34,671,036	+0.21(+5.56%)
May 09, 2016	3.652	3.713	3.436	3.703	47,733,388	+0.03(+0.84%)
May 06, 2016	3.616	3.731	3.603	3.672	18,889,376	+0.05(+1.28%)
May 05, 2016	3.806	3.827	3.600	3.626	31,934,828	-0.12(-3.16%)
May 04, 2016	3.626	3.749	3.595	3.744	26,820,668	+0.20(+5.51%)
May 03, 2016	3.590	3.631	3.518	3.549	33,443,774	-0.15(-3.96%)
May 02, 2016	3.752	3.757	3.659	3.695	19,221,940	-0.14(-3.75%)
Apr 29, 2016	3.880	3.937	3.778	3.839	28,375,668	+0.02(+0.40%)
Apr 28, 2016	3.788	3.885	3.757	3.824	35,734,648	-0.06(-1.46%)
Apr 27, 2016	3.860	3.906	3.824	3.880	23,336,056	+0.11(+3.00%)
Apr 26, 2016	3.618	3.767	3.598	3.767	23,813,588	+0.17(+4.86%)
Apr 25, 2016	3.685	3.695	3.557	3.593	13,070,697	-0.08(-2.10%)
Apr 22, 2016	3.639	3.695	3.605	3.670	11,930,688	-0.02(-0.42%)
Apr 21, 2016	3.767	3.772	3.664	3.685	12,917,171	-0.07(-1.92%)
Apr 20, 2016	3.721	3.790	3.675	3.757	17,334,026	-0.02(-0.54%)
Apr 19, 2016	3.742	3.803	3.736	3.778	20,307,466	+0.08(+2.08%)
Apr 18, 2016	3.685	3.798	3.670	3.700	23,758,806	-0.09(-2.34%)
Apr 15, 2016	3.813	3.827	3.724	3.789	63,171,528	-0.03(-0.86%)
Apr 14, 2016	3.920	3.925	3.752	3.822	42,518,176	-0.10(-2.50%)
Apr 13, 2016	3.943	3.962	3.883	3.920	40,819,912	+0.04(+0.96%)
Apr 12, 2016	3.752	3.897	3.719	3.883	48,973,048	+0.17(+4.66%)
Apr 11, 2016	3.682	3.764	3.672	3.710	36,954,316	+0.18(+5.17%)
Apr 08, 2016	3.448	3.546	3.420	3.528	29,606,070	+0.24(+7.24%)
Apr 07, 2016	3.289	3.313	3.238	3.289	18,903,154	-0.02(-0.56%)
Apr 06, 2016	3.317	3.369	3.254	3.308	27,891,076	-0.08(-2.34%)
Apr 05, 2016	3.345	3.457	3.303	3.387	24,217,266	-0.02(-0.68%)
Apr 04, 2016	3.490	3.542	3.406	3.411	18,415,110	-0.18(-5.00%)