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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	5.355	5.376	5.109	5.224	54,290,004	-0.24(-4.40%)
Sep 29, 2011	5.503	5.577	5.348	5.464	36,050,948	+0.07(+1.24%)
Sep 28, 2011	5.514	5.609	5.383	5.397	31,632,812	-0.12(-2.18%)
Sep 27, 2011	5.482	5.623	5.480	5.517	39,130,860	+0.18(+3.44%)
Sep 26, 2011	5.270	5.333	5.121	5.333	47,817,460	+0.12(+2.23%)
Sep 23, 2011	5.213	5.298	5.128	5.217	44,608,972	+0.02(+0.48%)
Sep 22, 2011	5.234	5.379	5.118	5.192	44,173,928	-0.35(-6.25%)
Sep 21, 2011	5.722	5.771	5.538	5.538	48,526,144	-0.26(-4.45%)
Sep 20, 2011	5.814	5.895	5.757	5.796	15,326,830	-0.05(-0.85%)
Sep 19, 2011	5.796	5.870	5.768	5.846	21,037,520	-0.22(-3.55%)
Sep 16, 2011	6.079	6.110	5.962	6.061	21,636,706	+0.03(+0.47%)
Sep 15, 2011	6.026	6.089	5.951	6.033	18,010,028	+0.14(+2.34%)
Sep 14, 2011	5.870	5.951	5.687	5.895	23,588,368	+0.06(+0.97%)
Sep 13, 2011	5.941	5.941	5.732	5.838	23,870,480	-0.04(-0.60%)
Sep 12, 2011	5.923	5.987	5.687	5.874	34,868,768	-0.20(-3.26%)
Sep 09, 2011	6.174	6.178	6.004	6.072	31,217,440	-0.31(-4.87%)
Sep 08, 2011	6.397	6.478	6.351	6.382	16,950,612	-0.09(-1.42%)
Sep 07, 2011	6.382	6.474	6.329	6.474	15,757,261	+0.21(+3.33%)
Sep 06, 2011	5.923	6.273	5.651	6.266	34,568,352	-0.10(-1.61%)
Sep 02, 2011	6.467	6.559	6.298	6.368	39,941,636	-0.32(-4.76%)
Sep 01, 2011	6.493	6.747	6.454	6.687	66,089,644	+0.38(+6.11%)
Aug 31, 2011	6.214	6.337	6.175	6.302	25,480,718	+0.15(+2.41%)
Aug 30, 2011	6.041	6.189	6.016	6.154	18,920,540	+0.06(+0.93%)
Aug 29, 2011	6.058	6.104	5.981	6.097	20,494,920	+0.17(+2.86%)
Aug 26, 2011	5.854	5.988	5.737	5.928	29,151,376	+0.04(+0.72%)
Aug 25, 2011	6.048	6.069	5.838	5.885	34,591,164	-0.04(-0.60%)
Aug 24, 2011	5.857	5.984	5.776	5.921	23,916,172	+0.02(+0.30%)
Aug 23, 2011	5.769	5.908	5.606	5.903	36,985,468	+0.06(+1.09%)
Aug 22, 2011	5.938	5.974	5.737	5.839	34,028,192	+0.03(+0.55%)
Aug 19, 2011	5.878	6.002	5.783	5.808	28,561,272	-0.12(-1.97%)
Aug 18, 2011	5.991	6.019	5.804	5.924	37,599,096	-0.34(-5.41%)
Aug 17, 2011	6.157	6.274	6.136	6.263	23,486,132	+0.18(+3.02%)
Aug 16, 2011	6.055	6.122	5.947	6.079	24,255,034	-0.07(-1.20%)
Aug 15, 2011	6.125	6.175	6.097	6.154	29,918,632	+0.15(+2.47%)
Aug 12, 2011	6.019	6.099	5.878	6.005	24,084,668	+0.05(+0.83%)
Aug 11, 2011	5.829	6.023	5.698	5.956	38,013,716	+0.25(+4.46%)
Aug 10, 2011	5.825	5.963	5.638	5.702	62,553,144	-0.26(-4.38%)
Aug 09, 2011	5.952	5.966	5.601	5.963	44,408,584	+0.32(+5.76%)
Aug 08, 2011	5.952	6.041	5.568	5.638	58,621,688	-0.60(-9.57%)
Aug 05, 2011	6.320	6.394	5.923	6.235	61,915,364	+0.10(+1.67%)
Aug 04, 2011	6.327	6.355	6.044	6.132	61,566,480	-0.40(-6.06%)
Aug 03, 2011	6.517	6.549	6.358	6.528	44,126,724	-0.03(-0.43%)
Aug 02, 2011	6.743	6.750	6.524	6.556	33,215,728	-0.27(-3.89%)
Aug 01, 2011	6.909	6.922	6.705	6.821	26,757,528	+0.04(+0.52%)
Jul 29, 2011	6.687	6.864	6.634	6.786	36,751,628	+0.07(+1.00%)
Jul 28, 2011	6.595	6.789	6.595	6.719	37,456,228	+0.08(+1.22%)
Jul 27, 2011	6.648	6.648	6.472	6.638	49,185,396	-0.13(-1.88%)
Jul 26, 2011	6.733	6.796	6.680	6.765	17,373,812	+0.01(+0.10%)
Jul 25, 2011	6.684	6.786	6.662	6.758	15,352,388	-0.03(-0.47%)
Jul 22, 2011	6.839	6.860	6.768	6.789	18,320,552	+0.02(+0.37%)
Jul 21, 2011	6.701	6.856	6.694	6.765	52,981,136	+0.14(+2.19%)
Jul 20, 2011	6.574	6.659	6.539	6.620	42,791,988	+0.13(+2.07%)
Jul 19, 2011	6.422	6.514	6.405	6.486	29,120,132	+0.15(+2.40%)
Jul 18, 2011	6.394	6.433	6.250	6.334	55,293,008	-0.19(-2.92%)
Jul 15, 2011	6.669	6.684	6.489	6.525	33,332,576	-0.06(-0.86%)
Jul 14, 2011	6.729	6.744	6.560	6.581	51,809,164	-0.14(-2.05%)
Jul 13, 2011	6.669	6.876	6.588	6.719	55,734,352	+0.12(+1.87%)
Jul 12, 2011	6.765	6.790	6.581	6.596	55,438,940	-0.12(-1.79%)
Jul 11, 2011	6.892	6.920	6.715	6.715	43,637,896	-0.34(-4.80%)
Jul 08, 2011	7.121	7.121	6.998	7.054	22,835,750	-0.12(-1.72%)
Jul 07, 2011	7.297	7.326	7.170	7.178	24,779,270	-0.07(-0.97%)
Jul 06, 2011	7.273	7.333	7.192	7.248	16,440,638	-0.06(-0.77%)
Jul 05, 2011	7.301	7.343	7.269	7.304	16,763,903	-0.00(-0.05%)