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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.37	13.49	13.21	13.47	837,070	+0.10(+0.75%)
Oct 30, 2017	13.61	13.65	13.15	13.37	2,500,019	-0.48(-3.47%)
Oct 27, 2017	13.52	13.87	13.48	13.85	1,448,616	+0.43(+3.20%)
Oct 26, 2017	13.69	13.84	13.41	13.42	840,313	-0.33(-2.40%)
Oct 25, 2017	13.82	13.88	13.39	13.75	1,402,046	+0.11(+0.81%)
Oct 24, 2017	13.63	13.70	13.46	13.64	2,005,310	+0.04(+0.29%)
Oct 23, 2017	13.79	13.87	13.57	13.60	2,053,730	-0.24(-1.73%)
Oct 20, 2017	14.00	14.03	13.82	13.84	2,357,835	-0.14(-1.00%)
Oct 19, 2017	14.10	14.13	13.81	13.98	1,234,017	-0.33(-2.31%)
Oct 18, 2017	14.05	14.36	14.00	14.31	1,237,659	+0.23(+1.63%)
Oct 17, 2017	14.06	14.09	13.82	14.08	1,176,534	-0.19(-1.33%)
Oct 16, 2017	14.51	14.53	14.24	14.27	1,741,976	-0.50(-3.39%)
Oct 13, 2017	14.88	14.89	14.68	14.77	1,161,366	+0.05(+0.34%)
Oct 12, 2017	14.76	14.83	14.67	14.72	1,331,977	-0.01(-0.07%)
Oct 11, 2017	14.84	14.84	14.52	14.73	1,592,051	+0.02(+0.14%)
Oct 10, 2017	14.67	14.85	14.60	14.71	964,969	+0.34(+2.37%)
Oct 09, 2017	14.54	14.55	14.29	14.37	2,065,059	-0.21(-1.44%)
Oct 06, 2017	14.81	14.81	14.49	14.58	3,785,336	-0.48(-3.19%)
Oct 05, 2017	15.50	15.50	14.98	15.06	2,420,634	-0.20(-1.31%)
Oct 04, 2017	14.92	15.39	14.91	15.26	1,587,822	+0.41(+2.76%)
Oct 03, 2017	14.40	14.85	14.35	14.85	1,625,916	+0.47(+3.27%)
Oct 02, 2017	14.29	14.49	14.26	14.38	1,053,994	-0.03(-0.21%)
Sep 29, 2017	14.41	14.51	14.30	14.41	973,638	+0.12(+0.84%)
Sep 28, 2017	14.17	14.35	14.17	14.29	1,135,343	-0.01(-0.07%)
Sep 27, 2017	14.40	14.41	14.10	14.30	1,006,321	-0.11(-0.76%)
Sep 26, 2017	14.45	14.54	14.28	14.41	947,383	-0.01(-0.07%)
Sep 25, 2017	14.88	14.88	14.31	14.42	1,374,722	-0.54(-3.61%)
Sep 22, 2017	14.88	15.06	14.84	14.96	1,292,684	+0.08(+0.54%)
Sep 21, 2017	14.84	14.90	14.74	14.88	1,393,192	-0.04(-0.27%)
Sep 20, 2017	14.75	14.94	14.69	14.92	1,454,451	+0.21(+1.43%)
Sep 19, 2017	14.76	14.77	14.56	14.71	1,238,055	-0.07(-0.47%)
Sep 18, 2017	14.77	14.87	14.66	14.78	1,232,228	-0.01(-0.07%)
Sep 15, 2017	14.58	14.82	14.50	14.79	1,858,835	+0.26(+1.79%)
Sep 14, 2017	14.57	14.60	14.41	14.53	1,492,250	+0.16(+1.11%)
Sep 13, 2017	14.13	14.41	14.08	14.37	2,518,082	+0.23(+1.63%)
Sep 12, 2017	14.20	14.34	14.04	14.14	1,838,880	-0.10(-0.70%)
Sep 11, 2017	14.34	14.35	14.15	14.24	1,597,573	+0.15(+1.06%)
Sep 08, 2017	14.34	14.34	13.97	14.09	1,899,506	-0.26(-1.81%)
Sep 07, 2017	14.46	14.53	14.27	14.35	1,740,116	-0.06(-0.42%)
Sep 06, 2017	14.30	14.44	14.24	14.41	1,373,983	+0.24(+1.69%)
Sep 05, 2017	14.26	14.33	14.00	14.17	2,361,296	+0.40(+2.90%)
Sep 01, 2017	13.93	13.96	13.72	13.77	2,433,891	+0.33(+2.46%)
Aug 31, 2017	13.33	13.54	13.16	13.44	2,428,214	+0.26(+1.97%)
Aug 30, 2017	13.37	13.38	13.11	13.18	1,563,428	-0.26(-1.93%)
Aug 29, 2017	13.27	13.46	13.17	13.44	1,338,295	+0.15(+1.13%)
Aug 28, 2017	13.40	13.40	13.20	13.29	1,074,920	-0.02(-0.15%)
Aug 25, 2017	13.47	13.51	13.18	13.31	1,334,186	-0.17(-1.26%)
Aug 24, 2017	13.24	13.51	13.17	13.48	1,798,001	+0.23(+1.74%)
Aug 23, 2017	13.11	13.29	13.03	13.25	1,591,290	+0.14(+1.07%)
Aug 22, 2017	13.14	13.29	13.08	13.11	2,256,553	+0.24(+1.86%)
Aug 21, 2017	12.98	13.05	12.83	12.87	3,648,892	-0.05(-0.39%)
Aug 18, 2017	12.78	12.94	12.54	12.92	2,625,512	+0.35(+2.78%)
Aug 17, 2017	12.88	12.94	12.57	12.57	2,693,399	-0.49(-3.75%)
Aug 16, 2017	13.25	13.29	12.93	13.06	2,210,624	-0.17(-1.28%)
Aug 15, 2017	13.17	13.34	13.10	13.23	1,498,878	+0.08(+0.61%)
Aug 14, 2017	12.82	13.25	12.76	13.15	2,674,401	+0.31(+2.41%)
Aug 11, 2017	12.57	12.98	12.52	12.84	2,612,654	+0.60(+4.90%)
Aug 10, 2017	12.31	12.36	12.22	12.24	1,404,136	-0.15(-1.21%)
Aug 09, 2017	12.25	12.46	12.24	12.39	1,405,232	-0.03(-0.24%)
Aug 08, 2017	12.48	12.54	12.21	12.42	2,857,253	-0.12(-0.96%)
Aug 07, 2017	12.34	12.60	12.30	12.54	1,037,394	+0.16(+1.29%)
Aug 04, 2017	12.73	12.76	12.31	12.38	1,598,815	-0.26(-2.06%)
Aug 03, 2017	12.57	12.76	12.51	12.64	2,892,203	+0.30(+2.43%)
Aug 02, 2017	12.12	12.39	12.04	12.34	2,060,322	+0.17(+1.40%)