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%)