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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.810	8.825	8.540	8.690	3,476,739	-0.12(-1.36%)
Jul 30, 2019	8.730	8.950	8.670	8.810	1,751,323	-0.05(-0.56%)
Jul 29, 2019	8.730	8.870	8.530	8.860	4,099,647	-0.11(-1.23%)
Jul 26, 2019	8.860	9.040	8.740	8.970	3,431,600	+0.18(+2.05%)
Jul 25, 2019	8.980	8.990	8.690	8.790	2,587,994	-0.19(-2.12%)
Jul 24, 2019	8.930	9.040	8.880	8.980	2,612,319	+0.08(+0.90%)
Jul 23, 2019	9.150	9.190	8.880	8.900	2,559,442	-0.26(-2.84%)
Jul 22, 2019	9.250	9.360	9.125	9.160	3,428,908	+0.32(+3.62%)
Jul 19, 2019	8.750	8.920	8.640	8.840	3,780,300	+0.08(+0.91%)
Jul 18, 2019	8.770	8.800	8.640	8.760	3,062,130	+0.07(+0.81%)
Jul 17, 2019	8.640	8.715	8.590	8.690	2,381,498	+0.04(+0.46%)
Jul 16, 2019	8.840	8.860	8.590	8.650	2,769,815	-0.18(-2.04%)
Jul 15, 2019	8.930	9.010	8.760	8.830	2,276,176	-0.09(-1.01%)
Jul 12, 2019	9.190	9.200	8.880	8.920	3,857,300	-0.08(-0.89%)
Jul 11, 2019	9.290	9.370	8.970	9.000	5,303,839	-0.22(-2.39%)
Jul 10, 2019	9.200	9.275	9.070	9.220	7,696,923	+0.35(+3.95%)
Jul 09, 2019	8.870	8.920	8.765	8.870	3,171,705	-0.05(-0.56%)
Jul 08, 2019	8.960	8.960	8.820	8.920	5,887,835	+0.01(+0.11%)
Jul 05, 2019	8.800	8.950	8.700	8.910	4,698,300	+0.35(+4.09%)
Jul 03, 2019	8.600	8.655	8.465	8.560	3,061,100	+0.06(+0.71%)
Jul 02, 2019	8.180	8.550	8.080	8.500	9,040,520	+0.20(+2.41%)
Jul 01, 2019	7.930	8.310	7.900	8.300	10,741,922	+0.70(+9.21%)
Jun 28, 2019	7.700	7.740	7.505	7.600	5,302,700	+0.09(+1.20%)
Jun 27, 2019	7.280	7.545	7.225	7.510	3,166,807	+0.14(+1.90%)
Jun 26, 2019	7.440	7.465	7.310	7.370	2,730,611	-0.07(-0.94%)
Jun 25, 2019	7.520	7.530	7.400	7.440	3,264,808	-0.07(-0.93%)
Jun 24, 2019	7.400	7.630	7.390	7.510	4,173,360	+0.10(+1.35%)
Jun 21, 2019	7.420	7.440	7.305	7.410	4,231,800	+0.04(+0.54%)
Jun 20, 2019	7.430	7.520	7.310	7.370	2,937,885	+0.05(+0.68%)
Jun 19, 2019	7.200	7.395	7.110	7.320	5,158,685	+0.05(+0.69%)
Jun 18, 2019	7.390	7.405	7.260	7.270	3,156,446	+0.00(+0.00%)
Jun 17, 2019	7.440	7.460	7.225	7.270	7,196,348	-0.14(-1.89%)
Jun 14, 2019	7.340	7.420	7.300	7.410	10,421,800	+0.07(+0.95%)
Jun 13, 2019	7.220	7.420	7.210	7.340	7,829,102	+0.42(+6.07%)
Jun 12, 2019	6.910	6.960	6.875	6.920	3,889,842	-0.07(-1.00%)
Jun 11, 2019	6.960	7.030	6.910	6.990	5,908,359	-0.01(-0.14%)
Jun 10, 2019	6.790	7.030	6.785	7.000	2,791,754	+0.25(+3.70%)
Jun 07, 2019	6.980	7.010	6.750	6.750	3,844,300	-0.27(-3.85%)
Jun 06, 2019	7.010	7.035	6.880	7.020	3,789,274	+0.08(+1.15%)
Jun 05, 2019	7.220	7.220	6.910	6.940	3,812,454	-0.24(-3.34%)
Jun 04, 2019	7.110	7.245	7.070	7.180	4,264,074	+0.16(+2.28%)
Jun 03, 2019	6.880	7.080	6.860	7.020	4,758,557	-0.02(-0.28%)
May 31, 2019	7.270	7.280	6.910	7.040	7,960,000	-0.22(-3.03%)
May 30, 2019	7.200	7.400	7.200	7.260	6,784,372	+0.08(+1.11%)
May 29, 2019	7.360	7.360	7.140	7.180	9,339,573	-0.33(-4.39%)
May 28, 2019	7.820	7.870	7.490	7.510	5,541,355	-0.37(-4.70%)
May 24, 2019	7.830	7.920	7.760	7.880	3,141,100	+0.24(+3.14%)
May 23, 2019	7.650	7.950	7.540	7.640	6,472,087	+0.13(+1.73%)
May 22, 2019	7.590	7.600	7.360	7.510	5,405,672	+0.09(+1.21%)
May 21, 2019	7.780	7.870	7.410	7.420	5,121,217	-0.33(-4.26%)
May 20, 2019	7.730	7.855	7.690	7.750	3,220,120	+0.03(+0.39%)
May 17, 2019	7.870	7.980	7.710	7.720	3,229,600	-0.20(-2.53%)
May 16, 2019	7.760	8.120	7.720	7.920	7,728,664	+0.10(+1.28%)
May 15, 2019	7.590	7.830	7.520	7.820	4,060,178	-0.01(-0.13%)
May 14, 2019	7.510	7.860	7.495	7.830	3,726,840	+0.37(+4.96%)
May 13, 2019	7.450	7.510	7.350	7.460	1,927,713	-0.12(-1.58%)
May 10, 2019	7.500	7.620	7.450	7.580	3,724,700	-0.13(-1.69%)
May 09, 2019	7.630	7.800	7.480	7.710	5,537,482	+0.02(+0.26%)
May 08, 2019	7.930	7.940	7.670	7.690	4,319,813	-0.07(-0.90%)
May 07, 2019	7.650	7.765	7.500	7.760	3,598,593	-0.04(-0.51%)
May 06, 2019	7.770	7.850	7.660	7.800	5,693,648	+0.09(+1.17%)
May 03, 2019	7.820	7.820	7.610	7.710	5,126,000	+0.03(+0.39%)
May 02, 2019	7.730	7.740	7.570	7.680	3,243,402	+0.03(+0.39%)