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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	8.840	8.845	8.625	8.760	2,317,913	-0.10(-1.13%)
Oct 30, 2019	8.860	8.880	8.685	8.860	4,614,386	-0.04(-0.45%)
Oct 29, 2019	8.930	9.055	8.865	8.900	3,074,722	+0.02(+0.23%)
Oct 28, 2019	9.120	9.170	8.860	8.880	2,661,195	-0.21(-2.31%)
Oct 25, 2019	9.130	9.200	9.000	9.090	1,893,600	-0.06(-0.66%)
Oct 24, 2019	9.210	9.230	9.000	9.150	1,503,915	+0.09(+0.99%)
Oct 23, 2019	9.090	9.200	8.995	9.060	1,339,967	-0.11(-1.20%)
Oct 22, 2019	9.330	9.395	9.150	9.170	2,262,687	+0.14(+1.55%)
Oct 21, 2019	8.770	9.050	8.725	9.030	2,141,842	+0.31(+3.56%)
Oct 18, 2019	8.570	8.750	8.430	8.720	2,757,200	+0.15(+1.75%)
Oct 17, 2019	8.840	8.870	8.540	8.570	2,249,169	-0.13(-1.49%)
Oct 16, 2019	8.590	8.730	8.550	8.700	1,830,606	+0.11(+1.28%)
Oct 15, 2019	8.780	8.810	8.580	8.590	2,789,720	-0.21(-2.39%)
Oct 14, 2019	8.950	9.105	8.760	8.800	1,505,045	-0.22(-2.44%)
Oct 11, 2019	8.850	9.090	8.840	9.020	3,441,800	+0.12(+1.35%)
Oct 10, 2019	8.810	9.010	8.810	8.900	2,452,714	+0.01(+0.11%)
Oct 09, 2019	8.960	9.000	8.830	8.890	1,190,174	-0.15(-1.66%)
Oct 08, 2019	9.090	9.240	9.020	9.040	4,445,941	+0.17(+1.92%)
Oct 07, 2019	9.190	9.210	8.865	8.870	1,348,670	-0.34(-3.69%)
Oct 04, 2019	8.910	9.217	8.890	9.210	1,194,800	+0.29(+3.25%)
Oct 03, 2019	9.080	9.140	8.870	8.920	1,482,105	-0.05(-0.56%)
Oct 02, 2019	8.980	9.020	8.885	8.970	1,812,868	-0.09(-0.99%)
Oct 01, 2019	9.010	9.130	8.940	9.060	1,911,851	-0.10(-1.09%)
Sep 30, 2019	9.210	9.220	9.050	9.160	1,891,362	-0.11(-1.19%)
Sep 27, 2019	9.390	9.445	9.190	9.270	1,440,600	-0.22(-2.32%)
Sep 26, 2019	9.670	9.700	9.325	9.490	3,897,373	-0.20(-2.06%)
Sep 25, 2019	9.670	9.780	9.605	9.690	3,122,952	+0.17(+1.79%)
Sep 24, 2019	9.420	9.670	9.420	9.520	3,962,837	+0.28(+3.03%)
Sep 23, 2019	9.120	9.290	9.110	9.240	2,689,425	+0.04(+0.43%)
Sep 20, 2019	9.060	9.220	8.990	9.200	2,701,100	+0.15(+1.66%)
Sep 19, 2019	9.310	9.365	9.050	9.050	1,856,477	-0.28(-3.00%)
Sep 18, 2019	9.320	9.480	9.180	9.330	1,839,642	+0.03(+0.32%)
Sep 17, 2019	9.160	9.300	9.140	9.300	2,176,065	+0.11(+1.20%)
Sep 16, 2019	9.120	9.385	9.070	9.190	3,091,402	-0.01(-0.11%)
Sep 13, 2019	9.260	9.400	9.140	9.200	2,321,100	-0.11(-1.18%)
Sep 12, 2019	9.500	9.558	9.280	9.310	1,833,935	-0.11(-1.17%)
Sep 11, 2019	9.300	9.490	9.290	9.420	3,404,585	+0.27(+2.95%)
Sep 10, 2019	8.970	9.290	8.760	9.150	4,328,326	+0.17(+1.89%)
Sep 09, 2019	9.350	9.450	8.900	8.980	4,487,762	-0.15(-1.64%)
Sep 06, 2019	9.370	9.420	9.090	9.130	1,452,300	-0.12(-1.30%)
Sep 05, 2019	9.290	9.360	9.220	9.250	3,025,757	+0.04(+0.43%)
Sep 04, 2019	9.240	9.290	9.150	9.210	1,514,031	+0.19(+2.11%)
Sep 03, 2019	9.110	9.200	8.930	9.020	1,449,517	-0.18(-1.96%)
Aug 30, 2019	9.210	9.245	9.040	9.200	2,445,900	-0.09(-0.97%)
Aug 29, 2019	9.380	9.390	9.160	9.290	2,525,341	-0.03(-0.32%)
Aug 28, 2019	9.150	9.340	9.150	9.320	3,042,509	+0.20(+2.19%)
Aug 27, 2019	9.100	9.195	8.945	9.120	2,232,359	+0.01(+0.11%)
Aug 26, 2019	9.340	9.350	9.035	9.110	1,473,767	-0.20(-2.15%)
Aug 23, 2019	9.470	9.540	9.140	9.310	2,938,500	-0.33(-3.42%)
Aug 22, 2019	9.590	9.910	9.580	9.640	4,955,399	+0.17(+1.80%)
Aug 21, 2019	9.300	9.500	9.090	9.470	3,792,812	+0.17(+1.83%)
Aug 20, 2019	9.280	9.475	9.220	9.300	1,882,557	-0.07(-0.75%)
Aug 19, 2019	9.620	9.650	9.310	9.370	2,020,066	-0.25(-2.60%)
Aug 16, 2019	9.710	9.773	9.535	9.620	2,779,500	+0.14(+1.48%)
Aug 15, 2019	9.520	9.560	9.280	9.480	2,583,282	+0.13(+1.39%)
Aug 14, 2019	9.640	9.740	9.340	9.350	3,186,782	-0.42(-4.30%)
Aug 13, 2019	9.650	9.890	9.620	9.770	5,409,180	+0.06(+0.62%)
Aug 12, 2019	9.590	9.720	9.380	9.710	3,253,537	+0.06(+0.62%)
Aug 09, 2019	9.860	9.960	9.620	9.650	4,896,200	+0.45(+4.89%)
Aug 08, 2019	8.820	9.240	8.780	9.200	4,344,755	+0.55(+6.36%)
Aug 07, 2019	8.430	8.650	8.365	8.650	1,889,529	-0.02(-0.23%)
Aug 06, 2019	8.510	8.755	8.510	8.670	2,336,241	+0.22(+2.60%)
Aug 05, 2019	8.570	8.600	8.345	8.450	2,305,177	-0.23(-2.65%)
Aug 02, 2019	8.730	8.790	8.550	8.680	2,777,700	-0.12(-1.36%)