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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.48	18.52	18.41	18.44	569,087	-0.07(-0.36%)
Dec 29, 2011	18.19	18.59	18.05	18.51	1,107,621	+0.16(+0.87%)
Dec 28, 2011	18.63	18.69	18.25	18.35	677,759	-0.37(-1.97%)
Dec 27, 2011	18.75	18.82	18.59	18.72	419,113	-0.08(-0.45%)
Dec 23, 2011	18.67	18.87	18.60	18.80	777,039	+0.17(+0.91%)
Dec 21, 2011	18.43	18.72	18.07	18.63	2,764,361	+0.22(+1.18%)
Dec 20, 2011	18.58	18.72	18.35	18.41	1,545,023	+0.22(+1.19%)
Dec 19, 2011	18.41	18.47	18.16	18.20	1,534,925	-0.28(-1.53%)
Dec 16, 2011	18.94	19.18	18.18	18.48	4,313,036	-0.13(-0.71%)
Dec 15, 2011	18.72	18.75	18.50	18.61	2,136,759	+0.44(+2.44%)
Dec 14, 2011	18.90	18.92	18.16	18.17	2,651,026	-0.80(-4.23%)
Dec 13, 2011	19.26	19.35	18.87	18.97	2,384,064	-0.03(-0.15%)
Dec 12, 2011	19.49	19.49	18.91	19.00	1,141,437	-0.78(-3.96%)
Dec 09, 2011	19.36	19.85	19.36	19.78	1,728,925	+0.50(+2.59%)
Dec 08, 2011	19.84	19.84	19.24	19.28	2,079,461	-0.82(-4.08%)
Dec 07, 2011	19.75	20.16	19.74	20.10	1,688,712	+0.24(+1.19%)
Dec 06, 2011	19.51	20.03	19.43	19.87	1,330,466	+0.27(+1.40%)
Dec 05, 2011	19.49	19.65	19.44	19.59	1,570,917	+0.42(+2.21%)
Dec 02, 2011	19.53	19.58	19.03	19.17	809,008	-0.01(-0.05%)
Dec 01, 2011	19.09	19.32	18.97	19.18	1,144,776	+0.17(+0.89%)
Nov 30, 2011	19.08	19.13	18.36	19.01	3,335,815	+1.13(+6.33%)
Nov 29, 2011	18.20	18.33	17.78	17.88	1,391,894	-0.25(-1.40%)
Nov 28, 2011	18.13	18.26	17.97	18.13	1,274,726	+0.37(+2.07%)
Nov 25, 2011	17.35	17.79	17.29	17.76	1,154,965	+0.46(+2.67%)
Nov 23, 2011	17.54	17.69	17.29	17.30	1,245,769	-0.51(-2.86%)
Nov 22, 2011	17.89	18.01	17.62	17.81	1,142,593	-0.17(-0.94%)
Nov 21, 2011	17.90	18.17	17.55	17.98	1,892,962	-0.11(-0.63%)
Nov 18, 2011	18.25	18.26	17.69	18.09	1,856,711	+0.10(+0.58%)
Nov 17, 2011	18.39	18.43	17.89	17.99	2,093,654	-0.26(-1.45%)
Nov 16, 2011	18.54	18.72	18.24	18.25	1,734,009	-0.60(-3.20%)
Nov 15, 2011	18.93	18.99	18.54	18.86	1,076,145	+0.18(+0.96%)
Nov 14, 2011	18.70	18.82	18.55	18.68	1,393,555	-0.46(-2.41%)
Nov 11, 2011	18.94	19.47	18.84	19.14	1,224,452	+0.35(+1.86%)
Nov 10, 2011	19.37	19.40	18.71	18.79	1,471,006	-0.18(-0.94%)
Nov 09, 2011	19.27	19.62	18.91	18.97	2,389,929	-0.95(-4.78%)
Nov 08, 2011	19.77	19.95	19.58	19.92	2,196,755	+0.22(+1.10%)
Nov 07, 2011	19.59	19.74	19.45	19.71	1,361,943	+0.47(+2.45%)
Nov 04, 2011	19.40	19.48	19.00	19.24	1,826,894	-0.24(-1.21%)
Nov 03, 2011	19.86	20.04	19.31	19.47	2,421,180	-0.53(-2.64%)
Nov 02, 2011	19.72	20.13	19.55	20.00	2,200,790	+0.71(+3.67%)
Nov 01, 2011	19.08	19.59	18.98	19.29	2,517,976	-0.57(-2.85%)
Oct 31, 2011	20.18	20.37	19.86	19.86	1,941,933	-0.35(-1.73%)
Oct 28, 2011	20.05	20.45	19.98	20.21	2,202,340	+0.57(+2.88%)
Oct 27, 2011	19.58	19.95	19.13	19.64	2,935,991	+0.79(+4.20%)
Oct 26, 2011	19.02	19.12	18.57	18.85	1,294,451	+0.24(+1.27%)
Oct 25, 2011	18.96	18.96	18.42	18.61	1,407,129	-0.46(-2.42%)
Oct 24, 2011	18.59	19.11	18.55	19.08	1,700,528	+0.59(+3.22%)
Oct 21, 2011	18.40	18.59	18.22	18.48	2,049,149	+0.21(+1.14%)
Oct 20, 2011	18.60	18.73	17.96	18.27	2,046,944	-0.49(-2.61%)
Oct 19, 2011	18.64	19.08	18.60	18.76	2,273,971	-0.15(-0.80%)
Oct 18, 2011	18.29	19.00	18.14	18.91	2,066,850	+0.72(+3.94%)
Oct 17, 2011	18.18	18.41	18.09	18.20	1,253,861	-0.42(-2.23%)
Oct 14, 2011	18.72	18.80	18.37	18.61	2,050,744	+0.13(+0.71%)
Oct 13, 2011	18.13	18.51	17.96	18.48	1,814,894	+0.17(+0.93%)
Oct 12, 2011	17.88	18.54	17.80	18.31	1,840,889	+0.56(+3.13%)
Oct 11, 2011	17.32	17.87	17.24	17.75	1,907,258	+0.27(+1.56%)
Oct 10, 2011	17.71	17.73	17.32	17.48	1,496,315	+0.21(+1.20%)
Oct 07, 2011	17.57	17.60	17.15	17.27	2,534,360	-0.03(-0.16%)
Oct 06, 2011	16.98	17.31	16.85	17.30	2,182,134	+1.01(+6.20%)
Oct 05, 2011	16.08	16.38	15.89	16.29	2,277,676	+0.09(+0.58%)
Oct 04, 2011	15.86	16.20	15.39	16.20	3,424,810	+0.30(+1.90%)