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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.12	13.12	12.93	12.99	981,906	-0.15(-1.14%)
Feb 27, 2017	13.10	13.19	13.07	13.14	1,061,227	+0.08(+0.61%)
Feb 24, 2017	12.93	13.28	12.92	13.06	2,323,587	-0.22(-1.66%)
Feb 23, 2017	13.49	13.50	13.25	13.28	2,111,266	+0.04(+0.30%)
Feb 22, 2017	13.21	13.30	13.11	13.24	1,720,522	-0.16(-1.19%)
Feb 21, 2017	13.47	13.48	13.29	13.40	2,914,378	-0.40(-2.90%)
Feb 17, 2017		13.80	13.80	13.80	0	-0.37(-2.61%)
Feb 16, 2017	14.43	14.43	14.16	14.17	881,158	-0.22(-1.53%)
Feb 15, 2017	14.18	14.40	14.12	14.39	1,413,252	+0.33(+2.35%)
Feb 14, 2017	13.95	14.12	13.78	14.06	1,445,182	+0.31(+2.25%)
Feb 13, 2017	13.72	13.80	13.59	13.75	1,644,405	-0.13(-0.94%)
Feb 10, 2017	13.77	13.95	13.73	13.88	1,833,110	+0.30(+2.21%)
Feb 09, 2017	13.89	13.85	13.57	13.58	1,649,317	-0.31(-2.23%)
Feb 08, 2017	13.87	13.98	13.80	13.89	815,935	-0.03(-0.22%)
Feb 07, 2017	14.05	14.15	13.90	13.92	914,905	+0.00(+0.00%)
Feb 06, 2017	14.25	14.26	13.85	13.92	1,390,236	-0.38(-2.66%)
Feb 03, 2017	14.53	14.54	14.22	14.30	2,026,484	+0.02(+0.14%)
Feb 02, 2017	14.42	14.54	14.21	14.28	1,896,254	+0.28(+2.00%)
Feb 01, 2017	13.89	14.04	13.81	14.00	1,823,891	-0.13(-0.92%)
Jan 31, 2017	14.08	14.21	13.93	14.13	1,425,974	+0.02(+0.14%)
Jan 30, 2017	14.32	14.40	14.05	14.11	1,287,964	-0.30(-2.08%)
Jan 27, 2017	14.42	14.49	14.31	14.41	1,018,742	-0.01(-0.07%)
Jan 26, 2017	14.74	14.77	14.40	14.42	1,339,124	-0.72(-4.76%)
Jan 25, 2017	14.91	15.19	14.91	15.14	1,610,749	+0.33(+2.23%)
Jan 24, 2017	14.74	14.89	14.68	14.81	1,480,651	-0.08(-0.54%)
Jan 23, 2017	14.68	14.89	14.51	14.89	1,129,656	+0.36(+2.48%)
Jan 20, 2017	14.36	14.56	14.34	14.53	1,380,984	+0.33(+2.32%)
Jan 19, 2017	14.19	14.21	14.00	14.20	1,017,518	+0.20(+1.43%)
Jan 18, 2017	14.26	14.32	13.95	14.00	1,851,517	-0.46(-3.18%)
Jan 17, 2017	14.34	14.47	14.25	14.46	994,975	+0.25(+1.76%)
Jan 13, 2017		14.21	14.21	14.21	0	-0.61(-4.12%)
Jan 12, 2017	14.62	14.91	14.61	14.82	1,038,033	+0.23(+1.58%)
Jan 11, 2017	14.21	14.59	14.12	14.59	1,360,805	+0.21(+1.46%)
Jan 10, 2017	14.51	14.55	14.29	14.38	1,696,394	+0.12(+0.84%)
Jan 09, 2017	14.35	14.47	14.10	14.26	2,004,165	-0.06(-0.42%)
Jan 06, 2017	14.68	14.69	14.28	14.32	2,373,974	-0.81(-5.35%)
Jan 05, 2017	15.16	15.30	15.07	15.13	1,101,277	-0.03(-0.20%)
Jan 04, 2017	15.13	15.21	14.98	15.16	818,669	+0.02(+0.13%)
Jan 03, 2017	14.99	15.18	14.95	15.14	1,333,484	+0.38(+2.57%)
Dec 30, 2016		14.76	14.76	14.76	0	+0.01(+0.07%)
Dec 29, 2016	14.58	14.85	14.55	14.75	782,533	+0.22(+1.51%)
Dec 28, 2016	14.47	14.61	14.36	14.53	1,013,113	+0.14(+0.97%)
Dec 27, 2016	14.41	14.47	14.29	14.39	629,139	+0.19(+1.34%)
Dec 23, 2016		14.20	14.20	14.20	0	+0.19(+1.36%)
Dec 22, 2016	14.10	14.16	13.81	14.01	1,474,938	+0.08(+0.57%)
Dec 21, 2016	14.19	14.19	13.90	13.93	783,201	+0.06(+0.43%)
Dec 20, 2016	13.91	13.95	13.76	13.87	1,065,763	+0.05(+0.36%)
Dec 19, 2016	14.01	14.03	13.77	13.82	1,376,795	-0.19(-1.36%)
Dec 16, 2016	14.65	14.65	14.00	14.01	2,261,321	-0.73(-4.95%)
Dec 15, 2016	14.68	14.76	14.46	14.74	1,349,720	-0.05(-0.34%)
Dec 14, 2016	15.24	15.48	14.77	14.79	1,982,508	-0.10(-0.67%)
Dec 13, 2016	14.80	15.01	14.76	14.89	1,073,841	+0.11(+0.74%)
Dec 12, 2016	14.73	14.82	14.61	14.78	646,540	+0.02(+0.14%)
Dec 09, 2016	14.66	14.97	14.55	14.76	1,117,086	+0.18(+1.23%)
Dec 08, 2016	14.52	14.59	14.38	14.58	775,093	-0.38(-2.54%)
Dec 07, 2016	14.94	15.14	14.70	14.96	1,298,107	+0.30(+2.05%)
Dec 06, 2016	14.19	14.74	14.11	14.66	1,119,698	+0.45(+3.17%)
Dec 05, 2016	14.23	14.44	14.11	14.21	839,579	+0.15(+1.07%)
Dec 02, 2016	14.11	14.33	14.04	14.06	1,045,533	-0.02(-0.14%)