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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.810	5.880	5.670	5.700	2,390,300	-0.09(-1.55%)
Nov 29, 2018	5.770	5.820	5.720	5.790	2,384,331	+0.03(+0.52%)
Nov 28, 2018	5.700	5.815	5.615	5.760	2,593,384	+0.10(+1.77%)
Nov 27, 2018	5.585	5.720	5.545	5.660	2,502,955	+0.14(+2.54%)
Nov 26, 2018	5.640	5.700	5.500	5.520	2,941,697	-0.16(-2.82%)
Nov 23, 2018	5.670	5.740	5.610	5.680	1,962,300	+0.23(+4.22%)
Nov 21, 2018		5.450	5.450	5.450	0	+0.33(+6.45%)
Nov 20, 2018	5.230	5.280	5.080	5.120	1,430,491	-0.21(-3.94%)
Nov 19, 2018	5.310	5.360	5.290	5.330	1,382,162	-0.03(-0.56%)
Nov 16, 2018	5.270	5.420	5.240	5.360	1,626,600	+0.08(+1.52%)
Nov 15, 2018	5.200	5.340	5.180	5.280	1,759,241	+0.10(+1.93%)
Nov 14, 2018	5.170	5.280	5.005	5.180	4,381,054	+0.03(+0.58%)
Nov 13, 2018	5.170	5.190	4.992	5.150	7,509,389	-0.12(-2.28%)
Nov 12, 2018	5.510	5.520	5.235	5.270	3,809,644	-0.25(-4.53%)
Nov 09, 2018	5.580	5.610	5.430	5.520	3,092,600	-0.10(-1.78%)
Nov 08, 2018	5.820	5.900	5.540	5.620	3,409,463	-0.37(-6.18%)
Nov 07, 2018	5.960	6.000	5.880	5.990	1,480,713	+0.10(+1.70%)
Nov 06, 2018	5.950	6.010	5.850	5.890	1,378,003	-0.15(-2.48%)
Nov 05, 2018	6.090	6.140	5.920	6.040	2,472,949	-0.03(-0.49%)
Nov 02, 2018	6.100	6.180	6.030	6.070	1,333,000	+0.03(+0.50%)