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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.06	21.14	20.67	20.73	1,838,906	-0.62(-2.89%)
Apr 29, 2015	20.87	21.39	20.83	21.35	3,379,820	+1.70(+8.65%)
Apr 28, 2015	20.01	20.11	19.61	19.65	1,138,845	-0.29(-1.45%)
Apr 27, 2015	20.05	20.20	19.92	19.94	768,763	-0.03(-0.15%)
Apr 24, 2015	20.25	20.31	19.78	19.97	1,417,589	-0.18(-0.91%)
Apr 23, 2015	19.60	20.30	19.60	20.15	816,948	+0.39(+1.95%)
Apr 22, 2015	19.71	19.84	19.56	19.77	1,149,709	+0.06(+0.29%)
Apr 21, 2015	19.71	19.85	19.65	19.71	854,326	+0.07(+0.34%)
Apr 20, 2015	19.59	19.82	19.56	19.64	1,038,181	-0.05(-0.24%)
Apr 17, 2015	19.75	19.91	19.51	19.69	1,041,575	-0.46(-2.30%)
Apr 16, 2015	19.88	20.31	19.77	20.15	834,064	+0.15(+0.77%)
Apr 15, 2015	19.87	20.12	19.82	20.00	1,007,670	+0.20(+1.02%)
Apr 14, 2015	19.65	19.83	19.54	19.80	1,451,829	+0.22(+1.13%)
Apr 13, 2015	19.69	19.96	19.52	19.57	1,124,943	-0.51(-2.55%)
Apr 10, 2015	20.28	20.34	19.88	20.09	1,215,029	-0.40(-1.93%)
Apr 09, 2015	20.75	20.89	20.41	20.48	1,545,080	-0.01(-0.05%)
Apr 08, 2015	20.43	20.56	20.19	20.49	2,029,484	+0.60(+3.01%)
Apr 07, 2015	20.00	20.06	19.87	19.89	842,252	-0.07(-0.34%)
Apr 06, 2015	19.92	20.29	19.88	19.96	1,525,129	+0.31(+1.57%)
Apr 02, 2015	19.55	19.65	19.65	19.65	1,159,279	+0.37(+1.90%)
Apr 01, 2015	19.51	19.77	19.17	19.28	1,700,010	+0.18(+0.96%)
Mar 31, 2015	19.01	19.16	18.85	19.10	1,330,852	+0.26(+1.38%)
Mar 30, 2015	18.39	18.91	18.39	18.84	1,434,295	-0.04(-0.20%)
Mar 27, 2015	18.78	19.15	18.77	18.88	1,343,701	-0.15(-0.81%)
Mar 26, 2015	19.14	19.18	18.73	19.03	1,399,900	-0.15(-0.81%)
Mar 25, 2015	19.62	19.77	19.18	19.19	1,242,038	-0.14(-0.70%)
Mar 24, 2015	19.65	19.69	19.28	19.32	1,595,971	+0.06(+0.30%)
Mar 23, 2015	19.29	19.46	19.23	19.27	1,394,123	+0.14(+0.71%)
Mar 20, 2015	19.22	19.48	19.12	19.13	1,424,112	+0.42(+2.22%)
Mar 19, 2015	18.90	18.99	18.57	18.71	1,258,356	-0.45(-2.37%)
Mar 18, 2015	18.77	19.36	18.57	19.17	1,490,150	+0.41(+2.16%)
Mar 17, 2015	18.34	18.82	18.25	18.76	1,231,055	+0.18(+0.99%)
Mar 16, 2015	18.81	18.94	18.56	18.58	1,015,881	+0.06(+0.31%)
Mar 13, 2015	18.47	18.63	18.15	18.52	1,589,502	-0.67(-3.47%)
Mar 12, 2015	19.52	19.58	19.15	19.19	878,478	+0.07(+0.35%)
Mar 11, 2015	19.12	19.22	18.78	19.12	1,840,644	-0.28(-1.44%)
Mar 10, 2015	19.55	19.65	19.34	19.40	1,383,740	-0.08(-0.40%)
Mar 09, 2015	19.76	19.84	19.48	19.48	1,065,536	-0.47(-2.37%)
Mar 06, 2015	20.02	20.09	19.84	19.95	1,257,126	-0.43(-2.13%)
Mar 05, 2015	20.38	20.49	20.26	20.39	841,014	-0.02(-0.09%)
Mar 04, 2015	20.65	21.29	20.10	20.40	1,564,180	-0.89(-4.17%)
Mar 03, 2015	21.38	21.52	21.24	21.29	1,172,884	-0.09(-0.41%)
Mar 02, 2015	21.57	21.65	21.27	21.38	1,044,698	-0.54(-2.47%)
Feb 27, 2015	22.01	22.24	21.66	21.92	2,625,145	-0.39(-1.73%)
Feb 26, 2015	22.27	22.44	22.12	22.31	1,138,793	-0.02(-0.09%)
Feb 25, 2015	22.23	22.38	22.08	22.33	674,412	-0.35(-1.53%)
Feb 24, 2015	22.16	22.70	21.96	22.67	662,032	+0.49(+2.22%)
Feb 23, 2015	22.20	22.27	21.92	22.18	692,650	+0.07(+0.31%)
Feb 20, 2015	21.78	22.16	21.51	22.11	1,328,281	-0.11(-0.48%)
Feb 19, 2015	21.89	22.38	21.81	22.22	992,006	-0.03(-0.13%)
Feb 18, 2015	22.10	22.27	21.91	22.25	1,166,425	+0.27(+1.23%)
Feb 17, 2015	21.73	22.07	21.62	21.98	844,307	+0.16(+0.75%)
Feb 13, 2015	21.73	21.81	21.81	21.81	871,711	-0.16(-0.75%)
Feb 12, 2015	21.63	22.01	21.58	21.98	990,153	+0.47(+2.20%)
Feb 11, 2015	21.81	21.83	21.26	21.51	1,082,554	-0.75(-3.38%)
Feb 10, 2015	22.13	22.30	22.12	22.26	893,600	-0.28(-1.24%)
Feb 09, 2015	22.30	22.62	22.24	22.54	1,293,832	+0.21(+0.95%)
Feb 06, 2015	22.53	22.56	22.22	22.33	1,645,358	-0.58(-2.53%)
Feb 05, 2015	22.76	23.07	22.73	22.91	1,480,667	+0.02(+0.08%)
Feb 04, 2015	22.79	23.03	22.78	22.89	1,568,670	-0.33(-1.41%)
Feb 03, 2015	23.17	23.27	22.95	23.22	1,262,596	+0.31(+1.35%)