Banco Bradesco S.A. ADR (NY: BBDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.607	3.607	3.394	3.403	7,822	-0.14(-4.08%)
Jul 29, 2021	3.743	3.743	3.539	3.548	23,731	-0.20(-5.23%)
Jul 28, 2021	3.480	3.743	3.480	3.743	10,225	+0.28(+8.11%)
Jul 27, 2021	3.394	3.463	3.386	3.463	26,368	-0.02(-0.49%)
Jul 26, 2021	3.377	3.480	3.377	3.480	11,448	+0.10(+2.89%)
Jul 23, 2021	3.437	3.446	3.369	3.382	5,432	-0.02(-0.63%)
Jul 22, 2021	3.480	3.480	3.403	3.403	3,713	-0.05(-1.48%)
Jul 21, 2021	3.416	3.471	3.412	3.454	15,050	+0.02(+0.50%)
Jul 20, 2021	3.403	3.446	3.352	3.437	11,145	+0.08(+2.28%)
Jul 19, 2021	3.454	3.454	3.352	3.360	44,566	-0.15(-4.36%)
Jul 16, 2021	3.437	3.599	3.437	3.514	44,661	+0.01(+0.24%)
Jul 15, 2021	3.590	3.657	3.497	3.505	104,124	-0.14(-3.96%)
Jul 14, 2021	3.641	3.650	3.624	3.650	18,280	+0.09(+2.39%)
Jul 13, 2021	3.565	3.590	3.488	3.565	14,957	+0.05(+1.45%)
Jul 12, 2021	3.437	3.531	3.429	3.514	20,526	+0.09(+2.74%)
Jul 09, 2021	3.446	3.450	3.397	3.420	3,050	+0.03(+0.82%)
Jul 08, 2021	3.343	3.420	3.335	3.392	15,741	-0.05(-1.55%)
Jul 07, 2021	3.497	3.497	3.394	3.446	16,292	-0.03(-0.98%)
Jul 06, 2021	3.539	3.539	3.446	3.480	23,405	-0.18(-4.88%)
Jul 02, 2021	3.667	3.701	3.583	3.658	161,458	+0.07(+2.05%)
Jul 01, 2021	3.634	3.634	3.520	3.585	248,534	-0.04(-1.15%)
Jun 30, 2021	3.610	3.634	3.585	3.626	40,105	-0.05(-1.36%)
Jun 29, 2021	3.684	3.684	3.643	3.676	19,543	+0.01(+0.23%)
Jun 28, 2021	3.759	3.759	3.668	3.668	32,129	-0.04(-1.12%)
Jun 25, 2021	3.884	3.884	3.709	3.709	30,630	-0.17(-4.29%)
Jun 24, 2021	3.834	3.901	3.834	3.876	31,957	+0.05(+1.30%)
Jun 23, 2021	3.809	3.884	3.809	3.826	11,154	-0.02(-0.65%)
Jun 22, 2021	3.784	3.851	3.784	3.851	12,270	+0.02(+0.54%)
Jun 21, 2021	3.809	3.842	3.792	3.830	11,344	+0.04(+0.99%)
Jun 18, 2021	3.884	3.884	3.792	3.792	12,100	-0.08(-2.15%)
Jun 17, 2021	3.984	3.984	3.842	3.876	57,085	-0.06(-1.48%)
Jun 16, 2021	3.917	3.960	3.859	3.934	64,478	+0.02(+0.64%)
Jun 15, 2021	3.892	3.909	3.834	3.909	3,916	+0.04(+1.08%)
Jun 14, 2021	3.909	3.909	3.851	3.867	5,315	+0.01(+0.22%)
Jun 11, 2021	3.884	3.884	3.792	3.859	22,170	-0.09(-2.32%)
Jun 10, 2021	4.000	4.000	3.901	3.951	11,935	+0.06(+1.50%)
Jun 09, 2021	3.926	4.000	3.892	3.892	19,377	-0.09(-2.30%)
Jun 08, 2021	4.017	4.017	3.926	3.984	108,377	-0.05(-1.24%)
Jun 07, 2021	3.975	4.042	3.926	4.034	35,074	+0.04(+1.04%)
Jun 04, 2021	3.876	3.992	3.867	3.992	15,988	+0.17(+4.35%)
Jun 03, 2021	3.934	4.000	3.792	3.826	14,447	-0.11(-2.68%)
Jun 02, 2021	3.740	3.931	3.723	3.931	76,135	+0.22(+6.05%)
Jun 01, 2021	3.698	3.723	3.682	3.707	25,029	+0.09(+2.53%)
May 28, 2021	3.582	3.623	3.582	3.615	20,540	+0.03(+0.93%)
May 27, 2021	3.557	3.582	3.499	3.582	27,044	+0.06(+1.65%)
May 26, 2021	3.457	3.524	3.457	3.524	30,369	+0.07(+1.92%)
May 25, 2021	3.491	3.491	3.449	3.457	90,527	-0.03(-0.83%)
May 24, 2021	3.474	3.491	3.461	3.486	12,586	+0.00(+0.12%)
May 21, 2021	3.491	3.491	3.399	3.482	118,912	-0.01(-0.24%)
May 20, 2021	3.466	3.491	3.441	3.491	14,943	+0.05(+1.45%)
May 19, 2021	3.374	3.441	3.374	3.441	14,387	+0.05(+1.47%)
May 18, 2021	3.432	3.457	3.391	3.391	8,975	-0.01(-0.24%)
May 17, 2021	3.341	3.457	3.339	3.399	14,820	-0.01(-0.24%)
May 14, 2021	3.424	3.432	3.333	3.407	19,473	+0.06(+1.74%)
May 13, 2021	3.299	3.382	3.241	3.349	226,590	+0.08(+2.54%)
May 12, 2021	3.349	3.349	3.258	3.266	15,346	-0.09(-2.72%)
May 11, 2021	3.324	3.416	3.311	3.358	14,283	+0.06(+1.76%)
May 10, 2021	3.274	3.366	3.274	3.299	41,247	+0.00(+0.00%)
May 07, 2021	3.233	3.308	3.233	3.299	75,974	+0.02(+0.51%)
May 06, 2021	3.274	3.283	3.225	3.283	73,165	+0.05(+1.54%)
May 05, 2021	3.183	3.258	3.171	3.233	69,212	+0.04(+1.32%)
May 04, 2021	3.208	3.218	3.175	3.191	18,165	-0.09(-2.60%)