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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.74	13.84	13.68	13.80	1,564,196	+0.22(+1.60%)
Oct 28, 2010	13.85	13.85	13.48	13.58	678,411	-0.08(-0.62%)
Oct 27, 2010	13.58	13.92	13.49	13.67	848,398	+0.10(+0.77%)
Oct 25, 2010	13.49	13.69	13.41	13.57	851,130	+0.08(+0.56%)
Oct 22, 2010	13.91	13.91	13.41	13.49	1,410,090	-0.35(-2.52%)
Oct 21, 2010	13.82	13.90	13.61	13.84	835,817	+0.12(+0.89%)
Oct 20, 2010	13.80	13.90	13.65	13.72	1,456,265	+0.00(+0.00%)
Oct 19, 2010	13.91	13.97	13.66	13.72	1,139,799	-0.56(-3.90%)
Oct 18, 2010	14.20	14.32	14.12	14.27	1,413,963	-0.01(-0.07%)
Oct 15, 2010	14.53	14.60	14.21	14.28	773,257	-0.13(-0.92%)
Oct 14, 2010	14.44	14.48	14.28	14.41	2,053,764	+0.06(+0.39%)
Oct 13, 2010	14.44	14.51	14.33	14.36	2,859,368	+0.16(+1.13%)
Oct 12, 2010	14.38	14.39	14.06	14.20	1,175,821	-0.20(-1.38%)
Oct 11, 2010	14.26	14.47	14.25	14.40	710,314	+0.18(+1.26%)
Oct 08, 2010	14.22	14.43	14.12	14.22	2,451,701	-0.15(-1.05%)
Oct 07, 2010	14.90	14.91	14.23	14.37	2,756	-0.57(-3.79%)
Oct 06, 2010	15.02	15.15	14.75	14.93	1,353,540	-0.22(-1.43%)
Oct 05, 2010	15.02	15.28	14.99	15.15	846,486	+0.28(+1.90%)
Oct 04, 2010	14.90	15.04	14.73	14.87	1,385,572	+0.00(+0.00%)
Oct 01, 2010	14.87	14.87	14.59	14.87	1,824,410	+0.22(+1.48%)
Sep 30, 2010	14.25	14.69	14.09	14.65	2,150,391	+0.50(+3.53%)
Sep 29, 2010	14.14	14.23	13.93	14.15	978,039	+0.01(+0.07%)
Sep 28, 2010	14.08	14.17	13.87	14.14	758,630	+0.24(+1.70%)
Sep 27, 2010	13.89	14.05	13.71	13.91	1,012,941	+0.00(+0.00%)
Sep 24, 2010	14.09	14.15	13.73	13.91	993,199	-0.09(-0.67%)
Sep 23, 2010	13.76	14.14	13.68	14.00	850,809	+0.24(+1.71%)
Sep 22, 2010	13.78	14.01	13.51	13.76	1,192,620	+0.08(+0.55%)
Sep 21, 2010	13.69	13.72	13.51	13.69	1,595,211	+0.06(+0.42%)
Sep 20, 2010	13.57	13.83	13.49	13.63	564,590	+0.01(+0.07%)
Sep 17, 2010	13.62	13.90	13.58	13.62	1,565,124	+0.06(+0.42%)
Sep 15, 2010	13.47	13.69	13.40	13.57	819,080	+0.06(+0.42%)
Sep 14, 2010	13.58	13.72	13.46	13.51	586,545	-0.25(-1.85%)
Sep 13, 2010	13.59	13.77	13.53	13.76	1,549,124	+0.41(+3.04%)
Sep 10, 2010	13.20	13.46	13.17	13.36	704,021	+0.32(+2.46%)
Sep 09, 2010	13.03	13.09	12.89	13.04	806,437	+0.20(+1.54%)
Sep 08, 2010	12.77	13.02	12.75	12.84	622,150	+0.16(+1.27%)
Sep 07, 2010	12.86	12.86	12.65	12.68	540,950	-0.20(-1.54%)
Sep 03, 2010	13.19	13.25	12.79	12.88	1,113,274	-0.12(-0.94%)
Sep 02, 2010	13.07	13.16	12.89	13.00	349	-0.02(-0.14%)
Sep 01, 2010	12.83	13.13	12.81	13.02	983,299	+0.32(+2.53%)
Aug 31, 2010	12.69	12.74	12.22	12.70	46,954	+0.45(+3.70%)
Aug 30, 2010	12.40	12.43	12.19	12.25	883,298	-0.29(-2.33%)
Aug 27, 2010	12.54	12.57	12.18	12.54	1,285,741	+0.33(+2.70%)
Aug 26, 2010	12.34	12.45	12.21	12.21	1,285,488	-0.22(-1.75%)
Aug 25, 2010	12.08	12.47	12.03	12.42	1,310,562	+0.24(+1.93%)
Aug 24, 2010	12.21	12.41	12.09	12.19	764,821	-0.20(-1.60%)
Aug 23, 2010	12.74	12.74	12.34	12.39	1,391,300	-0.18(-1.43%)
Aug 20, 2010	12.61	12.70	12.48	12.57	985,060	-0.20(-1.55%)
Aug 19, 2010	12.81	12.95	12.64	12.76	1,434,748	-0.08(-0.66%)
Aug 18, 2010	12.80	12.88	12.67	12.85	2,047,574	+0.07(+0.52%)
Aug 17, 2010	12.87	12.93	12.66	12.78	972,710	+0.19(+1.50%)
Aug 16, 2010	12.75	12.81	12.49	12.59	3,167,142	+0.06(+0.45%)
Aug 13, 2010	12.54	12.66	12.35	12.54	1,612,122	+0.18(+1.45%)
Aug 12, 2010	12.38	12.48	12.31	12.36	858,327	-0.07(-0.53%)
Aug 11, 2010	12.91	12.93	12.42	12.42	949,716	-0.46(-3.59%)
Aug 10, 2010	12.64	12.95	12.55	12.89	1,174,207	+0.16(+1.26%)
Aug 09, 2010	12.86	12.88	12.70	12.73	1,211,408	-0.01(-0.07%)
Aug 06, 2010	12.74	13.08	12.71	12.74	1,153,056	-0.31(-2.39%)
Aug 05, 2010	13.16	13.29	12.94	13.05	1,138,523	-0.25(-1.85%)
Aug 04, 2010	13.29	13.40	12.49	13.29	1,174,883	+0.02(+0.14%)
Aug 03, 2010	13.50	13.67	13.20	13.27	1,114,244	-0.41(-3.03%)