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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	24.43	24.97	24.26	24.97	1,905,795	+0.58(+2.40%)
Oct 30, 2014	23.81	24.41	23.77	24.39	2,502,182	+1.07(+4.61%)
Oct 29, 2014	23.61	23.71	23.05	23.31	2,002,164	+0.43(+1.89%)
Oct 28, 2014	22.22	23.02	22.19	22.88	2,147,900	+1.04(+4.79%)
Oct 27, 2014	21.16	22.13	22.38	21.84	2,909,963	-0.55(-2.44%)
Oct 24, 2014	21.96	22.94	21.91	22.38	2,522,600	+0.50(+2.28%)
Oct 23, 2014	21.94	22.16	21.62	21.88	2,353,646	-0.70(-3.10%)
Oct 22, 2014	22.59	22.85	22.30	22.58	1,612,191	+0.36(+1.64%)
Oct 21, 2014	22.28	23.01	22.04	22.22	1,968,110	-0.94(-4.06%)
Oct 20, 2014	23.31	23.45	23.01	23.16	1,250,136	-0.45(-1.91%)
Oct 17, 2014	23.24	23.76	23.01	23.61	1,550,714	+0.65(+2.84%)
Oct 16, 2014	22.93	23.51	22.88	22.96	2,238,221	-0.98(-4.09%)
Oct 15, 2014	23.98	24.17	23.13	23.93	1,884,384	-0.65(-2.65%)
Oct 14, 2014	24.52	24.74	24.38	24.59	1,259,191	-0.05(-0.19%)
Oct 13, 2014	24.69	25.29	24.39	24.63	1,470,381	+0.58(+2.39%)
Oct 10, 2014	24.62	24.74	24.05	24.06	1,162,942	-0.72(-2.90%)
Oct 09, 2014	24.79	25.04	24.65	24.78	2,975,665	+0.36(+1.49%)
Oct 08, 2014	24.64	24.83	23.86	24.41	2,249,644	+0.29(+1.19%)
Oct 07, 2014	24.44	24.58	24.06	24.13	1,818,541	+0.25(+1.04%)
Oct 06, 2014	24.56	24.58	23.64	23.88	1,827,260	+0.77(+3.32%)
Oct 03, 2014	22.67	23.33	22.57	23.11	1,543,161	+0.29(+1.26%)
Oct 02, 2014	22.55	23.09	22.34	22.82	1,630,125	+0.28(+1.23%)
Oct 01, 2014	22.61	22.93	22.37	22.55	1,515,616	-0.26(-1.13%)
Sep 30, 2014	22.46	22.89	22.34	22.80	1,543,496	+0.23(+1.02%)
Sep 29, 2014	22.20	22.83	22.20	22.57	1,634,185	-0.55(-2.36%)
Sep 26, 2014	22.83	23.40	22.66	23.12	1,132,517	+0.81(+3.61%)
Sep 25, 2014	22.54	22.67	22.19	22.32	935,010	-0.39(-1.73%)
Sep 24, 2014	22.69	22.78	22.49	22.71	1,555,571	-0.13(-0.59%)
Sep 23, 2014	22.74	23.10	22.48	22.84	1,158,482	+0.08(+0.34%)
Sep 22, 2014	22.61	22.82	22.39	22.77	1,483,488	-0.34(-1.45%)
Sep 19, 2014	23.72	23.72	22.80	23.10	1,549,289	-0.35(-1.51%)
Sep 18, 2014	23.28	23.76	23.11	23.46	1,527,561	+0.13(+0.58%)
Sep 17, 2014	23.84	23.85	23.27	23.32	1,259,892	-0.58(-2.45%)
Sep 16, 2014	23.93	24.41	23.65	23.91	1,188,515	+0.44(+1.88%)
Sep 15, 2014	23.42	23.55	23.18	23.47	1,153,723	+0.10(+0.41%)
Sep 12, 2014	23.55	23.65	23.09	23.37	1,806,627	-0.92(-3.79%)
Sep 11, 2014	24.34	24.60	24.20	24.29	821,478	-0.01(-0.04%)
Sep 10, 2014	23.96	24.38	23.82	24.30	1,117,252	+0.16(+0.67%)
Sep 09, 2014	24.29	24.68	24.04	24.14	1,284,099	-0.48(-1.95%)
Sep 08, 2014	25.51	25.52	24.48	24.62	2,736,669	-0.85(-3.35%)
Sep 05, 2014	25.53	25.54	25.13	25.47	919,582	+0.04(+0.15%)
Sep 04, 2014	25.63	25.76	25.34	25.43	729,105	-0.39(-1.52%)
Sep 03, 2014	25.75	26.08	25.56	25.82	1,233,307	+0.35(+1.39%)
Sep 02, 2014	24.89	25.47	24.89	25.47	851,843	-0.09(-0.34%)
Aug 29, 2014	25.49	25.55	25.55	25.55	1,173,336	+0.19(+0.76%)
Aug 28, 2014	25.42	25.57	25.16	25.36	734,015	-0.18(-0.71%)
Aug 27, 2014	25.25	25.63	25.09	25.55	786,740	+0.26(+1.02%)
Aug 26, 2014	24.94	25.41	24.68	25.29	1,071,337	+0.59(+2.41%)
Aug 25, 2014	24.31	24.75	24.18	24.69	665,034	+0.56(+2.30%)
Aug 22, 2014	24.31	24.42	23.95	24.14	701,578	-0.27(-1.10%)
Aug 21, 2014	24.55	24.55	24.22	24.40	959,524	+0.09(+0.35%)
Aug 20, 2014	24.40	24.46	24.17	24.32	1,073,549	-0.01(-0.04%)
Aug 19, 2014	24.39	24.41	24.21	24.33	1,820,347	-0.21(-0.86%)
Aug 18, 2014	24.60	24.62	24.43	24.54	1,915,247	+0.30(+1.23%)
Aug 15, 2014	24.02	24.43	23.90	24.24	2,128,206	-0.35(-1.44%)
Aug 14, 2014	24.50	24.82	24.47	24.60	548,630	+0.19(+0.79%)
Aug 13, 2014	24.85	24.89	24.10	24.40	1,273,326	-0.18(-0.74%)
Aug 12, 2014	24.48	24.74	24.42	24.59	747,078	+0.01(+0.04%)
Aug 11, 2014	24.12	24.63	24.11	24.58	867,942	+0.68(+2.85%)
Aug 08, 2014	23.88	23.97	23.55	23.90	883,853	-0.14(-0.60%)
Aug 07, 2014	24.49	24.55	23.94	24.04	756,461	-0.18(-0.75%)
Aug 06, 2014	24.24	24.29	23.95	24.22	814,855	-0.20(-0.82%)
Aug 05, 2014	24.21	24.69	24.21	24.42	1,595,789	-0.09(-0.35%)
Aug 04, 2014	24.51	24.59	24.15	24.51	997,815	+0.34(+1.39%)