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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	5.800	6.090	5.760	5.920	6,771,390	+0.18(+3.14%)
Oct 30, 2018	5.510	5.815	5.480	5.740	2,312,177	+0.26(+4.74%)
Oct 29, 2018	5.830	5.870	5.430	5.480	3,407,991	-0.10(-1.79%)
Oct 26, 2018	5.500	5.650	5.460	5.580	1,490,800	+0.12(+2.20%)
Oct 25, 2018	5.460	5.560	5.430	5.460	2,892,846	+0.08(+1.49%)
Oct 24, 2018	5.610	5.640	5.370	5.380	2,233,963	-0.18(-3.24%)
Oct 23, 2018	5.470	5.590	5.415	5.560	1,316,618	-0.06(-1.07%)
Oct 22, 2018	5.560	5.650	5.530	5.620	1,886,629	+0.13(+2.37%)
Oct 19, 2018	5.500	5.600	5.480	5.490	4,564,700	+0.03(+0.55%)
Oct 18, 2018	5.580	5.580	5.440	5.460	2,844,148	-0.11(-1.97%)
Oct 17, 2018	5.490	5.641	5.475	5.570	3,466,451	+0.07(+1.27%)
Oct 16, 2018	5.500	5.550	5.460	5.500	2,122,954	+0.08(+1.48%)
Oct 15, 2018	5.500	5.550	5.390	5.420	2,146,698	-0.17(-3.04%)
Oct 12, 2018	5.530	5.690	5.450	5.590	2,541,800	+0.15(+2.76%)
Oct 11, 2018	5.540	5.550	5.340	5.440	3,154,169	-0.03(-0.55%)
Oct 10, 2018	5.730	5.740	5.460	5.470	2,950,178	-0.40(-6.81%)
Oct 09, 2018	5.940	6.016	5.845	5.870	5,723,837	-0.09(-1.51%)
Oct 08, 2018	6.250	6.270	5.840	5.960	5,293,315	+0.14(+2.41%)
Oct 05, 2018	5.690	5.900	5.650	5.820	2,067,200	+0.17(+3.01%)
Oct 04, 2018	5.690	5.705	5.515	5.650	2,538,341	-0.15(-2.59%)
Oct 03, 2018	5.890	5.975	5.732	5.800	3,763,964	+0.13(+2.29%)
Oct 02, 2018	5.590	5.765	5.540	5.670	4,509,111	+0.19(+3.47%)
Oct 01, 2018	5.460	5.550	5.415	5.480	1,494,088	+0.00(+0.00%)
Sep 28, 2018	5.470	5.540	5.425	5.480	1,596,200	-0.11(-1.97%)
Sep 27, 2018	5.530	5.700	5.510	5.590	1,678,510	+0.04(+0.72%)
Sep 26, 2018	5.310	5.590	5.295	5.550	3,227,569	+0.32(+6.12%)
Sep 25, 2018	5.100	5.260	5.045	5.230	1,840,962	-0.02(-0.38%)
Sep 24, 2018	5.420	5.430	5.225	5.250	8,877,760	-0.22(-4.02%)
Sep 21, 2018	5.360	5.480	5.315	5.470	4,526,600	+0.14(+2.63%)
Sep 20, 2018	5.370	5.380	5.190	5.330	1,498,283	+0.00(+0.00%)
Sep 19, 2018	5.330	5.400	5.275	5.330	1,455,292	-0.05(-0.93%)
Sep 18, 2018	5.380	5.420	5.310	5.380	3,446,268	+0.06(+1.13%)
Sep 17, 2018	5.250	5.355	5.210	5.320	3,421,645	+0.35(+7.04%)
Sep 14, 2018	5.000	5.015	4.870	4.970	2,337,000	+0.00(+0.00%)
Sep 13, 2018	5.000	5.080	4.910	4.970	3,125,530	-0.10(-1.97%)
Sep 12, 2018	5.310	5.365	5.060	5.070	4,574,830	-0.17(-3.24%)
Sep 11, 2018	5.230	5.270	5.130	5.240	1,204,699	-0.09(-1.69%)
Sep 10, 2018	5.340	5.370	5.255	5.330	1,745,700	+0.00(+0.00%)
Sep 07, 2018	5.350	5.450	5.230	5.330	1,839,500	+0.04(+0.76%)
Sep 06, 2018	5.160	5.300	5.130	5.290	1,652,200	+0.13(+2.52%)
Sep 05, 2018	5.060	5.220	5.024	5.160	2,552,158	+0.07(+1.38%)
Sep 04, 2018	5.000	5.120	4.980	5.090	3,036,368	+0.10(+2.00%)
Aug 31, 2018		4.990	4.990	4.990	0	+0.17(+3.53%)
Aug 30, 2018	4.880	4.895	4.750	4.820	1,566,781	-0.13(-2.63%)
Aug 29, 2018	4.850	4.990	4.845	4.950	1,159,386	+0.12(+2.48%)
Aug 28, 2018	4.870	4.870	4.775	4.830	1,116,827	-0.09(-1.83%)
Aug 27, 2018	4.840	4.960	4.840	4.920	1,541,834	+0.12(+2.50%)
Aug 24, 2018	4.830	4.840	4.710	4.800	1,329,200	+0.03(+0.63%)
Aug 23, 2018	4.910	4.995	4.750	4.770	2,006,974	-0.18(-3.64%)
Aug 22, 2018	4.830	4.955	4.790	4.950	1,599,743	+0.05(+1.02%)
Aug 21, 2018	5.050	5.060	4.900	4.900	1,853,615	-0.20(-3.92%)
Aug 20, 2018	5.120	5.140	5.045	5.100	1,239,537	-0.08(-1.54%)
Aug 17, 2018	5.200	5.220	5.110	5.180	1,377,600	-0.09(-1.71%)
Aug 16, 2018	5.160	5.365	5.085	5.270	15,146,914	+0.11(+2.13%)
Aug 15, 2018	5.150	5.210	5.070	5.160	2,062,177	-0.12(-2.27%)
Aug 14, 2018	5.260	5.320	5.130	5.280	4,660,736	+0.04(+0.76%)
Aug 13, 2018	5.060	5.280	5.050	5.240	4,025,145	-0.17(-3.14%)
Aug 10, 2018	5.410	5.445	5.255	5.410	6,529,000	-0.43(-7.36%)
Aug 09, 2018	5.890	5.890	5.700	5.840	2,818,105	-0.21(-3.47%)
Aug 08, 2018	6.140	6.180	6.020	6.050	1,743,955	-0.08(-1.31%)
Aug 07, 2018	6.360	6.380	6.080	6.130	1,898,671	-0.16(-2.54%)
Aug 06, 2018	6.410	6.410	6.290	6.290	1,129,022	-0.02(-0.32%)
Aug 03, 2018	6.060	6.340	6.020	6.310	2,266,900	+0.26(+4.30%)
Aug 02, 2018	6.010	6.130	6.000	6.050	1,060,961	-0.02(-0.33%)