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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.86	16.93	16.68	16.72	1,163,476	-0.20(-1.18%)
Oct 28, 2016	16.84	17.21	16.82	16.92	1,869,421	+0.35(+2.11%)
Oct 27, 2016	16.96	17.04	16.56	16.57	1,338,638	-0.18(-1.07%)
Oct 26, 2016	16.65	16.86	16.59	16.75	1,696,037	-0.16(-0.95%)
Oct 25, 2016	16.90	17.08	16.83	16.91	1,211,456	-0.13(-0.76%)
Oct 24, 2016	17.18	17.19	16.99	17.04	1,095,715	+0.06(+0.35%)
Oct 21, 2016	16.90	17.00	16.86	16.98	828,142	-0.10(-0.59%)
Oct 20, 2016	16.78	17.16	16.71	17.08	1,251,476	+0.24(+1.43%)
Oct 19, 2016	17.08	17.10	16.84	16.84	990,097	-0.20(-1.17%)
Oct 18, 2016	17.10	17.16	17.02	17.04	1,892,827	-0.01(-0.06%)
Oct 17, 2016	17.21	17.28	16.99	17.05	1,009,757	-0.16(-0.93%)
Oct 14, 2016	17.48	17.53	17.19	17.21	1,040,779	-0.17(-0.98%)
Oct 13, 2016	17.37	17.53	17.12	17.38	1,934,417	-0.33(-1.86%)
Oct 12, 2016	17.85	17.85	17.61	17.71	1,048,722	-0.15(-0.84%)
Oct 11, 2016	18.00	18.01	17.74	17.86	2,838,654	-0.25(-1.38%)
Oct 10, 2016	18.00	18.12	17.93	18.11	1,432,481	+0.22(+1.23%)
Oct 07, 2016	18.00	18.08	17.79	17.89	2,831,875	+0.08(+0.45%)
Oct 06, 2016	17.56	17.92	17.50	17.81	1,673,661	+0.11(+0.62%)
Oct 05, 2016	17.44	17.74	17.36	17.70	1,415,115	+0.53(+3.09%)
Oct 04, 2016	17.38	17.43	17.02	17.17	1,856,134	-0.39(-2.22%)
Oct 03, 2016	17.03	17.56	16.95	17.56	1,585,674	+0.50(+2.93%)
Sep 30, 2016	16.93	17.16	16.80	17.06	1,766,265	+0.30(+1.79%)
Sep 29, 2016	17.09	17.16	16.69	16.76	1,481,790	-0.40(-2.33%)
Sep 28, 2016	17.01	17.21	16.82	17.16	1,035,990	+0.10(+0.59%)
Sep 27, 2016	16.78	17.12	16.70	17.06	1,147,348	+0.32(+1.91%)
Sep 26, 2016	16.87	16.89	16.62	16.74	1,363,700	-0.15(-0.89%)
Sep 23, 2016	17.06	17.09	16.87	16.89	884,196	-0.13(-0.76%)
Sep 22, 2016	17.25	17.36	16.92	17.02	1,538,559	+0.07(+0.41%)
Sep 21, 2016	16.62	16.98	16.48	16.95	1,578,428	+0.50(+3.04%)
Sep 20, 2016	16.49	16.53	16.34	16.45	1,106,533	+0.10(+0.61%)
Sep 19, 2016	16.49	16.74	16.33	16.35	1,347,590	+0.33(+2.06%)
Sep 16, 2016	15.62	16.08	15.57	16.02	1,847,091	-0.10(-0.62%)
Sep 15, 2016	16.02	16.16	15.86	16.12	955,409	+0.15(+0.94%)
Sep 14, 2016	15.91	16.09	15.88	15.97	1,518,646	-0.04(-0.25%)
Sep 13, 2016	16.27	16.41	15.87	16.01	1,487,820	-0.60(-3.61%)
Sep 12, 2016	16.46	16.67	16.31	16.61	1,330,538	-0.03(-0.18%)
Sep 09, 2016	16.96	17.06	16.64	16.64	1,970,012	-0.83(-4.75%)
Sep 08, 2016	17.43	17.54	17.18	17.47	1,780,783	+0.20(+1.16%)
Sep 07, 2016	17.25	17.32	17.11	17.27	1,321,227	-0.01(-0.06%)
Sep 06, 2016	16.89	17.30	16.88	17.28	2,165,954	+0.44(+2.61%)
Sep 02, 2016	16.54	16.84	16.84	16.84	2,393,900	+0.37(+2.25%)
Sep 01, 2016	16.44	16.59	16.34	16.47	2,589,549	-0.26(-1.55%)
Aug 31, 2016	16.69	16.78	16.53	16.73	4,118,358	+0.06(+0.36%)
Aug 30, 2016	16.54	16.67	16.49	16.67	1,442,397	-0.05(-0.30%)
Aug 29, 2016	16.47	16.73	16.39	16.72	1,251,159	+0.25(+1.52%)
Aug 26, 2016	16.80	17.17	16.36	16.47	2,730,997	-0.32(-1.91%)
Aug 25, 2016	16.75	17.11	16.73	16.79	1,654,954	+0.03(+0.18%)
Aug 24, 2016	16.47	16.89	16.46	16.76	2,114,520	+0.13(+0.78%)
Aug 23, 2016	16.64	16.75	16.58	16.63	1,980,733	+0.00(+0.00%)
Aug 22, 2016	16.67	16.80	16.54	16.63	1,780,401	-0.14(-0.83%)
Aug 19, 2016	16.55	16.80	16.55	16.77	1,384,555	+0.08(+0.48%)
Aug 18, 2016	16.82	16.90	16.63	16.69	1,720,896	-0.12(-0.71%)
Aug 17, 2016	16.85	16.94	16.47	16.81	2,923,970	-0.38(-2.21%)
Aug 16, 2016	17.11	17.36	17.06	17.19	2,527,934	+0.00(+0.00%)
Aug 15, 2016	16.91	17.26	16.87	17.19	1,246,908	+0.26(+1.54%)
Aug 12, 2016	16.91	17.05	16.78	16.93	1,900,608	+0.01(+0.06%)
Aug 11, 2016	16.77	16.95	16.58	16.92	1,409,447	+0.15(+0.89%)
Aug 10, 2016	17.01	17.09	16.64	16.77	1,535,360	-0.29(-1.70%)
Aug 09, 2016	16.83	17.36	16.79	17.06	2,741,874	+0.21(+1.25%)
Aug 08, 2016	16.53	16.93	16.53	16.85	2,254,413	+0.33(+2.00%)
Aug 05, 2016	16.48	16.58	16.29	16.52	1,859,749	+0.21(+1.29%)
Aug 04, 2016	16.10	16.35	15.97	16.31	1,707,109	+0.31(+1.94%)
Aug 03, 2016	15.90	16.01	15.74	16.00	1,198,967	-0.07(-0.44%)
Aug 02, 2016	16.21	16.29	15.91	16.07	1,579,484	-0.13(-0.80%)