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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.21	12.27	11.36	11.47	3,092,692	-0.58(-4.84%)
Oct 29, 2009	11.74	12.37	11.61	12.05	2,237,028	+0.50(+4.29%)
Oct 28, 2009	12.23	12.27	11.50	11.56	4,017,344	-0.58(-4.80%)
Oct 27, 2009	12.32	12.52	12.02	12.14	2,766,246	-0.17(-1.41%)
Oct 26, 2009	12.29	12.68	12.19	12.31	2,345,958	-0.07(-0.57%)
Oct 23, 2009	12.51	12.54	12.38	12.39	1,448,640	-0.29(-2.26%)
Oct 22, 2009	12.82	12.88	12.53	12.67	1,315,320	-0.15(-1.20%)
Oct 21, 2009	12.46	13.02	12.46	12.83	1,724,876	+0.38(+3.05%)
Oct 20, 2009	12.18	12.54	12.18	12.45	1,836,998	-0.45(-3.48%)
Oct 19, 2009	12.92	13.10	12.84	12.90	937,711	-0.04(-0.33%)
Oct 16, 2009	13.07	13.21	12.92	12.94	1,119,283	-0.46(-3.42%)
Oct 15, 2009	13.33	13.44	13.28	13.40	799,892	-0.13(-0.93%)
Oct 14, 2009	13.34	13.54	13.25	13.52	873,939	+0.26(+1.95%)
Oct 13, 2009	12.88	13.32	12.88	13.26	746,102	+0.32(+2.47%)
Oct 12, 2009	13.34	13.36	12.87	12.94	607,507	-0.11(-0.82%)
Oct 09, 2009	12.97	13.11	12.91	13.05	831,151	-0.06(-0.47%)
Oct 08, 2009	12.79	13.16	12.67	13.11	880,492	+0.31(+2.43%)
Oct 07, 2009	12.69	12.87	12.63	12.80	443,531	+0.03(+0.24%)
Oct 06, 2009	12.57	12.78	12.48	12.77	1,484,829	+0.34(+2.75%)
Oct 05, 2009	12.28	12.51	12.23	12.43	795,789	+0.22(+1.77%)
Oct 02, 2009	11.92	12.34	11.84	12.21	2,135,731	+0.10(+0.82%)
Oct 01, 2009	12.63	12.65	12.08	12.11	2,252,909	-0.51(-4.08%)
Sep 30, 2009	12.53	12.70	12.40	12.63	1,500,072	+0.11(+0.89%)
Sep 29, 2009	12.53	12.63	12.34	12.52	1,105,524	-0.01(-0.06%)
Sep 28, 2009	12.38	12.62	12.35	12.52	822,237	+0.19(+1.56%)
Sep 25, 2009	12.26	12.35	12.05	12.33	802,776	+0.07(+0.58%)
Sep 24, 2009	12.69	12.76	12.22	12.26	1,098,870	-0.34(-2.73%)
Sep 23, 2009	12.80	12.91	12.57	12.60	1,580,559	-0.29(-2.24%)
Sep 22, 2009	12.95	13.00	12.71	12.89	1,424,216	+0.25(+1.99%)
Sep 21, 2009	11.98	12.72	11.97	12.64	2,256,978	+0.35(+2.82%)
Sep 18, 2009	12.10	12.32	11.95	12.30	3,577,173	+0.39(+3.29%)
Sep 17, 2009	12.15	12.35	11.86	11.90	1,751,286	-0.47(-3.83%)
Sep 16, 2009	12.33	12.49	12.19	12.38	1,973,261	+0.06(+0.48%)
Sep 15, 2009	12.05	12.40	11.92	12.32	1,309,851	+0.30(+2.49%)
Sep 14, 2009	11.68	12.04	11.64	12.02	830,173	+0.33(+2.84%)
Sep 11, 2009	11.78	11.89	11.56	11.69	1,039,336	-0.09(-0.74%)
Sep 10, 2009	11.07	11.81	11.02	11.78	1,055,546	+0.64(+5.75%)
Sep 09, 2009	11.32	11.38	11.02	11.14	622,359	-0.07(-0.59%)
Sep 08, 2009	11.03	11.22	10.99	11.20	1,010,422	+0.41(+3.76%)
Sep 04, 2009	10.65	10.83	10.56	10.80	493,197	+0.14(+1.29%)
Sep 03, 2009	10.41	10.70	10.38	10.66	783,644	+0.32(+3.14%)
Sep 02, 2009	10.16	10.51	10.16	10.33	1,069,407	+0.14(+1.33%)
Sep 01, 2009	10.56	10.69	10.19	10.20	1,320,473	-0.28(-2.65%)
Aug 31, 2009	10.30	10.73	10.30	10.48	2,004,895	-0.19(-1.82%)
Aug 28, 2009	10.76	10.83	7.449	10.67	1,154,089	-0.13(-1.23%)
Aug 27, 2009	10.74	10.85	10.44	10.80	628,663	+0.01(+0.13%)
Aug 26, 2009	10.62	10.81	10.55	10.79	1,798,856	+0.15(+1.45%)
Aug 25, 2009	10.86	10.94	10.56	10.64	1,550,303	-0.21(-1.92%)
Aug 24, 2009	11.02	11.08	10.73	10.84	1,184,594	-0.14(-1.30%)
Aug 21, 2009	10.95	11.04	10.89	10.99	489,591	+0.21(+1.98%)
Aug 20, 2009	10.65	10.84	10.64	10.77	706,151	+0.13(+1.20%)
Aug 19, 2009	10.37	10.77	10.37	10.65	983,919	+0.16(+1.52%)
Aug 18, 2009	10.36	10.51	10.32	10.49	536,103	+0.16(+1.56%)
Aug 17, 2009	10.32	10.46	10.28	10.33	564,124	-0.49(-4.54%)
Aug 14, 2009	11.04	11.04	10.62	10.82	1,062,719	-0.16(-1.49%)
Aug 13, 2009	10.76	11.10	10.76	10.98	1,064,684	+0.05(+0.43%)
Aug 12, 2009	10.87	11.12	10.84	10.93	1,100,729	-0.01(-0.06%)
Aug 11, 2009	10.87	11.04	10.48	10.94	1,968,361	+0.02(+0.17%)
Aug 10, 2009	10.66	10.93	10.58	10.92	1,001,098	+0.37(+3.46%)
Aug 07, 2009	10.65	10.70	10.45	10.56	1,793,889	+0.06(+0.54%)
Aug 06, 2009	10.62	10.64	10.38	10.50	844,164	-0.07(-0.70%)
Aug 05, 2009	10.58	10.63	10.34	10.57	1,285,191	-0.08(-0.78%)
Aug 04, 2009	10.63	10.70	10.56	10.65	1,885,833	-0.04(-0.35%)