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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.281	4.324	4.200	4.244	16,997,770	+0.05(+1.18%)
Jun 28, 2018	4.126	4.250	4.108	4.194	16,101,751	+0.14(+3.51%)
Jun 27, 2018	4.200	4.216	4.036	4.052	22,551,636	-0.15(-3.53%)
Jun 26, 2018	4.293	4.293	4.169	4.200	18,562,982	-0.06(-1.31%)
Jun 25, 2018	4.293	4.324	4.145	4.256	17,824,222	-0.01(-0.29%)
Jun 22, 2018	4.281	4.312	4.194	4.268	23,032,172	+0.06(+1.32%)
Jun 21, 2018	4.324	4.367	4.176	4.213	19,255,660	-0.16(-3.68%)
Jun 20, 2018	4.491	4.491	4.284	4.374	37,482,732	+0.09(+2.17%)
Jun 19, 2018	4.163	4.386	4.139	4.281	32,830,146	+0.15(+3.75%)
Jun 18, 2018	4.157	4.169	4.083	4.126	18,125,066	-0.11(-2.49%)
Jun 15, 2018		4.268	4.058	4.231	30,379,490	+0.09(+2.24%)
Jun 14, 2018	4.380	4.430	4.120	4.139	32,617,128	-0.22(-5.11%)
Jun 13, 2018	4.479	4.488	4.281	4.361	20,498,598	-0.10(-2.22%)
Jun 12, 2018	4.491	4.587	4.429	4.460	17,554,280	-0.01(-0.28%)
Jun 11, 2018	4.590	4.621	4.442	4.473	13,635,075	-0.08(-1.77%)
Jun 08, 2018	4.528	4.658	4.312	4.553	39,328,468	+0.20(+4.55%)
Jun 07, 2018	4.417	4.429	4.132	4.355	53,058,796	-0.21(-4.61%)
Jun 06, 2018			4.516	4.565	27,299,278	-0.12(-2.64%)
Jun 05, 2018	4.930	4.943	4.633	4.689	31,778,386	-0.31(-6.19%)
Jun 04, 2018	5.017	5.029	4.930	4.998	13,251,757	+0.10(+1.95%)
Jun 01, 2018	4.909	4.983	4.785	4.903	24,672,636	+0.05(+1.02%)
May 31, 2018	4.853	4.896	4.810	4.853	9,786,176	+0.04(+0.77%)
May 30, 2018	4.890	4.915	4.767	4.816	27,754,650	-0.02(-0.51%)
May 29, 2018	4.940	4.983	4.813	4.841	21,997,768	-0.29(-5.66%)
May 25, 2018		5.131	5.131	5.131	0	-0.13(-2.47%)
May 24, 2018	5.236	5.267	5.150	5.261	15,592,257	-0.04(-0.82%)
May 23, 2018	5.323	5.360	5.240	5.304	20,438,766	-0.09(-1.61%)
May 22, 2018	5.280	5.453	5.252	5.391	25,252,142	+0.21(+4.06%)
May 21, 2018	5.286	5.286	5.138	5.181	17,134,770	-0.01(-0.12%)
May 18, 2018	5.076	5.199	5.032	5.187	41,105,700	-0.04(-0.71%)
May 17, 2018	5.397	5.397	5.214	5.224	21,184,182	-0.27(-4.84%)
May 16, 2018	5.453	5.508	5.410	5.490	13,174,786	+0.06(+1.14%)
May 15, 2018	5.311	5.481	5.286	5.428	20,963,348	-0.09(-1.68%)
May 14, 2018	5.651	5.731	5.428	5.521	18,313,238	-0.11(-1.98%)
May 11, 2018	5.774	5.802	5.595	5.632	12,462,619	-0.19(-3.19%)
May 10, 2018	5.725	5.855	5.706	5.818	12,883,238	+0.20(+3.52%)
May 09, 2018	5.570	5.638	5.549	5.620	9,891,264	+0.02(+0.33%)
May 08, 2018	5.632	5.651	5.515	5.601	14,049,165	-0.09(-1.52%)
May 07, 2018	5.700	5.756	5.660	5.688	10,971,064	-0.08(-1.39%)
May 04, 2018	5.694	5.836	5.675	5.768	10,330,987	+0.03(+0.54%)
May 03, 2018	5.842	5.873	5.682	5.737	18,543,082	-0.10(-1.75%)
May 02, 2018	5.981	5.987	5.821	5.839	11,224,328	-0.15(-2.48%)
May 01, 2018	6.043	6.043	5.926	5.987	5,986,822	-0.07(-1.12%)
Apr 30, 2018	6.210	6.222	6.043	6.055	10,047,577	-0.17(-2.78%)
Apr 27, 2018	6.266	6.303	6.167	6.228	11,683,298	+0.07(+1.20%)
Apr 26, 2018	6.148	6.185	6.015	6.154	14,501,460	+0.04(+0.61%)
Apr 25, 2018	5.987	6.154	5.963	6.117	13,879,315	+0.04(+0.61%)
Apr 24, 2018	6.130	6.179	6.037	6.080	9,937,784	+0.01(+0.10%)
Apr 23, 2018	6.092	6.126	6.037	6.074	8,160,916	-0.11(-1.70%)
Apr 20, 2018	6.253	6.253	6.160	6.179	8,084,774	-0.13(-2.06%)
Apr 19, 2018	6.253	6.315	6.204	6.309	14,648,341	-0.05(-0.78%)
Apr 18, 2018	6.204	6.377	6.167	6.358	18,988,602	+0.27(+4.36%)
Apr 17, 2018	6.031	6.114	5.978	6.092	20,462,582	+0.11(+1.75%)
Apr 16, 2018	6.142	6.148	5.944	5.987	10,869,633	-0.11(-1.82%)
Apr 13, 2018	6.222	6.222	6.092	6.099	24,187,534	-0.19(-3.05%)
Apr 12, 2018	6.352	6.364	6.259	6.290	26,377,124	-0.14(-2.21%)
Apr 11, 2018	6.228	6.445	6.216	6.432	16,250,404	+0.19(+2.97%)
Apr 10, 2018	6.167	6.253	6.111	6.247	18,266,190	+0.09(+1.40%)
Apr 09, 2018	6.445	6.463	6.148	6.160	17,095,334	-0.31(-4.78%)
Apr 06, 2018	6.550	6.593	6.395	6.469	10,485,750	-0.11(-1.64%)
Apr 05, 2018	6.719	6.725	6.512	6.577	20,123,116	-0.01(-0.09%)
Apr 04, 2018	6.472	6.599	6.401	6.583	11,431,661	-0.03(-0.47%)
Apr 03, 2018	6.707	6.738	6.568	6.614	16,424,644	+0.01(+0.19%)