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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.76	11.76	11.26	11.34	1,129,631	-0.46(-3.86%)
Jan 28, 2010	11.92	11.94	11.79	11.80	1,386,739	-0.14(-1.19%)
Jan 27, 2010	11.79	11.97	11.58	11.94	1,626,963	+0.23(+1.99%)
Jan 26, 2010	11.78	11.79	11.55	11.71	1,063,279	-0.26(-2.19%)
Jan 25, 2010	12.20	12.29	11.87	11.97	749,635	-0.19(-1.55%)
Jan 22, 2010	12.03	12.38	12.03	12.16	1,234,386	-0.15(-1.25%)
Jan 21, 2010	12.78	12.78	12.10	12.31	1,844,176	-0.36(-2.81%)
Jan 20, 2010	12.38	12.76	12.24	12.66	2,926,332	+0.04(+0.35%)
Jan 19, 2010	12.53	12.76	12.49	12.62	718,669	+0.05(+0.43%)
Jan 15, 2010	12.48	12.57	12.57	12.57	3,124,062	+0.01(+0.07%)
Jan 14, 2010	12.60	12.73	12.44	12.56	1,064,754	-0.18(-1.43%)
Jan 13, 2010	12.74	12.87	12.55	12.74	1,056,304	-0.01(-0.11%)
Jan 12, 2010	12.67	12.79	12.56	12.75	757,729	-0.05(-0.42%)
Jan 11, 2010	12.96	12.96	12.74	12.81	802,444	-0.18(-1.38%)
Jan 08, 2010	12.81	13.29	12.79	12.99	963,790	+0.22(+1.72%)
Jan 07, 2010	12.82	13.00	12.65	12.77	1,217,201	-0.16(-1.20%)
Jan 06, 2010	12.88	13.14	12.79	12.92	2,084,717	+0.04(+0.31%)
Jan 05, 2010	12.76	12.93	12.66	12.88	1,704,738	+0.06(+0.44%)
Jan 04, 2010	12.53	12.97	12.47	12.83	1,102,601	+0.47(+3.84%)
Dec 31, 2009	12.58	12.35	12.35	12.35	1,450,094	-0.10(-0.81%)
Dec 30, 2009	12.20	12.50	12.17	12.45	1,009,541	+0.35(+2.90%)
Dec 29, 2009	12.35	12.39	12.04	12.10	736,278	-0.16(-1.27%)
Dec 28, 2009	12.33	12.37	12.12	12.26	1,074,655	-0.01(-0.10%)
Dec 24, 2009	11.98	12.35	11.85	12.27	351,537	+0.35(+2.93%)
Dec 23, 2009	11.90	12.03	11.70	11.92	2,327,176	+0.05(+0.42%)
Dec 22, 2009	11.79	11.90	11.67	11.87	1,243,693	+0.19(+1.64%)
Dec 21, 2009	11.58	11.80	11.58	11.68	1,598,181	+0.02(+0.14%)
Dec 18, 2009	11.29	11.69	11.24	11.66	2,708,792	+0.35(+3.11%)
Dec 17, 2009	11.34	11.44	11.20	11.31	1,953,157	-0.44(-3.71%)
Dec 16, 2009	11.65	11.79	11.53	11.75	1,877,083	+0.30(+2.64%)
Dec 15, 2009	11.42	11.62	11.37	11.45	1,154,122	+0.03(+0.29%)
Dec 14, 2009	11.48	11.57	11.38	11.41	1,389,584	+0.04(+0.39%)
Dec 11, 2009	11.07	11.41	11.06	11.37	1,601,531	+0.37(+3.39%)
Dec 10, 2009	10.93	11.04	10.80	11.00	556,081	+0.12(+1.15%)
Dec 09, 2009	10.82	10.87	10.73	10.87	1,443,526	-0.01(-0.09%)
Dec 08, 2009	10.97	10.99	10.78	10.88	1,965,521	-0.20(-1.83%)
Dec 07, 2009	11.08	11.21	11.03	11.08	1,649,740	-0.05(-0.42%)
Dec 04, 2009	11.37	11.47	11.01	11.13	1,372,607	-0.05(-0.44%)
Dec 03, 2009	11.39	11.50	11.14	11.18	1,162,589	-0.19(-1.68%)
Dec 02, 2009	11.47	11.54	11.24	11.37	1,529,645	-0.21(-1.79%)
Dec 01, 2009	11.56	11.64	11.39	11.58	1,269,553	+0.14(+1.22%)
Nov 30, 2009	11.28	11.45	11.22	11.44	2,163,777	+0.25(+2.26%)
Nov 27, 2009	10.98	11.31	10.98	11.19	1,083,809	-0.25(-2.17%)
Nov 25, 2009	11.25	11.50	11.13	11.43	1,847,517	+0.22(+1.93%)
Nov 24, 2009	11.20	11.25	11.05	11.22	2,632,145	-0.08(-0.73%)
Nov 23, 2009	11.55	11.66	11.23	11.30	1,237,587	-0.09(-0.77%)
Nov 20, 2009	11.30	11.48	11.15	11.39	1,226,075	+0.06(+0.50%)
Nov 19, 2009	11.33	11.37	11.03	11.33	3,803,558	-0.01(-0.06%)
Nov 18, 2009	11.77	11.79	11.28	11.34	3,307,838	-0.57(-4.77%)
Nov 17, 2009	11.87	11.95	11.65	11.91	1,574,696	+0.11(+0.92%)
Nov 16, 2009	11.76	11.88	11.70	11.80	1,665,695	+0.12(+1.01%)
Nov 13, 2009	11.60	11.77	11.51	11.68	2,606,094	-0.27(-2.23%)
Nov 12, 2009	12.58	12.66	11.85	11.95	1,940,560	-0.71(-5.63%)
Nov 11, 2009	13.14	13.14	12.47	12.66	1,456,174	-0.34(-2.65%)
Nov 10, 2009	12.88	13.14	12.75	13.00	1,606,687	-0.07(-0.51%)
Nov 09, 2009	12.73	13.08	12.72	13.07	1,843,150	+0.57(+4.55%)
Nov 06, 2009	12.24	12.53	12.18	12.50	1,587,166	+0.23(+1.90%)
Nov 05, 2009	11.86	12.30	11.82	12.27	1,591,465	+0.51(+4.31%)
Nov 04, 2009	11.75	11.89	11.62	11.76	1,781,143	+0.05(+0.46%)
Nov 03, 2009	11.38	11.74	11.25	11.71	2,027,918	-0.03(-0.22%)