Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.14	15.18	14.73	14.92	5,568,196	-1.90(-11.28%)
Oct 29, 2015	16.50	16.85	16.45	16.82	1,942,008	-0.27(-1.59%)
Oct 28, 2015	17.18	17.37	16.83	17.09	1,634,395	+0.06(+0.34%)
Oct 27, 2015	17.08	17.24	16.96	17.03	1,327,307	-0.11(-0.62%)
Oct 26, 2015	17.48	17.58	16.99	17.14	1,638,238	-0.14(-0.79%)
Oct 23, 2015	17.40	17.59	17.21	17.28	1,717,405	-0.06(-0.34%)
Oct 22, 2015	17.10	17.35	17.02	17.33	1,736,408	+0.53(+3.13%)
Oct 21, 2015	16.62	16.90	16.60	16.81	1,797,620	+0.05(+0.29%)
Oct 20, 2015	16.79	16.86	16.49	16.76	1,486,517	+0.06(+0.35%)
Oct 19, 2015	16.74	16.87	16.53	16.70	1,794,387	-0.26(-1.55%)
Oct 16, 2015	16.83	17.06	16.65	16.96	2,369,876	+0.18(+1.10%)
Oct 15, 2015	16.44	16.78	16.40	16.78	2,566,026	+0.44(+2.68%)
Oct 14, 2015	16.52	16.65	16.23	16.34	2,368,828	-0.09(-0.53%)
Oct 13, 2015	16.93	17.14	16.42	16.43	2,890,218	-0.55(-3.27%)
Oct 12, 2015	17.18	17.29	16.96	16.98	1,496,115	-0.18(-1.08%)
Oct 09, 2015	16.96	17.38	16.94	17.17	2,990,098	+0.33(+1.97%)
Oct 08, 2015	16.89	17.14	16.79	16.84	3,249,786	+0.24(+1.47%)
Oct 07, 2015	17.01	17.23	16.42	16.59	2,999,279	-0.74(-4.27%)
Oct 06, 2015	17.75	17.84	17.24	17.33	2,094,623	-0.37(-2.09%)
Oct 05, 2015	17.40	17.75	17.39	17.70	2,757,617	+0.11(+0.61%)
Oct 02, 2015	16.91	17.61	16.80	17.60	2,283,462	+0.57(+3.37%)
Oct 01, 2015	17.27	17.28	16.81	17.02	2,895,291	-0.29(-1.69%)
Sep 30, 2015	17.30	17.47	17.14	17.31	3,196,042	+0.60(+3.61%)
Sep 29, 2015	16.40	16.88	16.27	16.71	2,325,102	+0.22(+1.36%)
Sep 28, 2015	16.92	16.97	16.48	16.49	2,998,313	-0.46(-2.70%)
Sep 25, 2015	16.88	17.21	16.83	16.94	3,523,686	+0.27(+1.63%)
Sep 24, 2015	15.64	16.71	15.62	16.67	4,439,561	+0.55(+3.38%)
Sep 23, 2015	16.45	16.51	16.12	16.13	2,295,684	-0.38(-2.30%)
Sep 22, 2015	16.44	16.58	16.27	16.51	1,710,293	-0.21(-1.28%)
Sep 21, 2015	16.93	16.98	16.71	16.72	1,817,812	-0.20(-1.21%)
Sep 18, 2015	17.59	17.63	16.91	16.93	2,053,550	-0.92(-5.18%)
Sep 17, 2015	17.44	18.13	17.44	17.85	1,676,846	+0.07(+0.38%)
Sep 16, 2015	17.81	17.96	17.74	17.78	2,772,587	+0.04(+0.22%)
Sep 15, 2015	17.70	17.82	17.60	17.74	1,678,322	-0.07(-0.38%)
Sep 14, 2015	17.57	17.86	17.43	17.81	2,337,301	+0.30(+1.72%)
Sep 11, 2015	17.54	17.61	17.41	17.51	1,246,850	-0.02(-0.11%)
Sep 10, 2015	17.57	17.74	17.41	17.53	2,745,543	-0.43(-2.38%)
Sep 09, 2015	18.38	18.54	17.95	17.96	1,596,805	-0.24(-1.34%)
Sep 08, 2015	18.37	18.53	18.12	18.20	1,562,844	+0.27(+1.52%)
Sep 04, 2015	18.43	17.93	17.93	17.93	1,878,945	-0.57(-3.10%)
Sep 03, 2015	18.05	18.67	17.99	18.50	2,656,381	+0.40(+2.20%)
Sep 02, 2015	18.06	18.12	17.82	18.10	2,344,697	+0.01(+0.05%)
Sep 01, 2015	18.20	18.47	17.99	18.09	2,440,656	-0.45(-2.41%)
Aug 31, 2015	18.04	18.57	17.90	18.54	3,203,733	-0.25(-1.35%)
Aug 28, 2015	18.67	18.90	18.58	18.79	2,402,418	-0.04(-0.21%)
Aug 27, 2015	18.70	19.10	18.44	18.83	2,547,138	+0.47(+2.54%)
Aug 26, 2015	17.93	18.40	17.62	18.37	2,758,300	+0.50(+2.78%)
Aug 25, 2015	18.57	18.59	17.87	17.87	1,358,422	-0.18(-1.02%)
Aug 24, 2015	17.59	18.42	15.93	18.05	1,869,357	-0.61(-3.28%)
Aug 21, 2015	19.18	19.20	18.66	18.67	1,938,163	-0.96(-4.91%)
Aug 20, 2015	19.43	19.67	19.36	19.63	1,172,193	+0.16(+0.80%)
Aug 19, 2015	19.69	19.71	19.29	19.47	1,576,968	-0.44(-2.20%)
Aug 18, 2015	19.55	19.98	19.47	19.91	2,150,849	+0.23(+1.19%)
Aug 17, 2015	19.64	20.00	19.62	19.68	1,259,798	-0.09(-0.44%)
Aug 14, 2015	19.78	19.98	19.76	19.77	967,918	+0.03(+0.15%)
Aug 13, 2015	19.62	19.83	19.50	19.74	1,489,952	-0.03(-0.15%)
Aug 12, 2015	19.85	19.95	19.58	19.77	2,578,094	-0.14(-0.68%)
Aug 11, 2015	19.66	19.92	19.53	19.90	1,552,582	-0.12(-0.58%)
Aug 10, 2015	19.63	20.02	19.55	20.02	1,081,484	+0.46(+2.34%)
Aug 07, 2015	19.33	19.69	19.27	19.56	1,330,343	-0.09(-0.45%)
Aug 06, 2015	19.91	19.96	19.60	19.65	1,530,207	-0.39(-1.94%)
Aug 05, 2015	20.09	20.19	19.92	20.04	1,081,091	-0.10(-0.48%)
Aug 04, 2015	19.97	20.17	19.92	20.14	1,473,698	+0.02(+0.10%)