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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	22.75	22.77	22.08	22.10	1,757,442	-0.57(-2.50%)
Oct 30, 2013	22.12	22.78	22.10	22.67	1,799,553	+0.18(+0.80%)
Oct 29, 2013	22.62	22.72	22.25	22.49	2,651,165	-0.62(-2.69%)
Oct 28, 2013	23.39	23.43	22.87	23.11	2,092,170	-0.83(-3.47%)
Oct 25, 2013	23.99	24.03	23.74	23.94	953,443	+0.14(+0.59%)
Oct 24, 2013	23.90	23.91	23.59	23.80	925,946	-0.19(-0.79%)
Oct 23, 2013	24.44	24.45	23.93	23.99	973,405	-0.47(-1.93%)
Oct 22, 2013	24.29	24.66	24.25	24.46	824,823	+0.31(+1.29%)
Oct 21, 2013	24.02	24.19	23.84	24.15	857,964	+0.33(+1.39%)
Oct 18, 2013	23.92	23.98	23.68	23.82	797,862	-0.17(-0.71%)
Oct 17, 2013	23.93	24.23	23.79	23.99	979,086	+0.22(+0.91%)
Oct 16, 2013	23.83	24.12	23.56	23.77	1,460,146	+0.03(+0.12%)
Oct 15, 2013	24.11	24.14	23.61	23.75	1,170,371	-0.40(-1.64%)
Oct 14, 2013	23.92	24.21	23.89	24.14	925,474	-0.09(-0.39%)
Oct 11, 2013	23.75	24.24	23.69	24.24	1,011,639	+0.35(+1.46%)
Oct 10, 2013	23.45	23.96	23.38	23.89	2,243,840	+0.60(+2.59%)
Oct 09, 2013	23.40	23.50	23.07	23.28	913,092	+0.01(+0.04%)
Oct 08, 2013	23.52	23.60	23.24	23.27	1,102,877	-0.20(-0.84%)
Oct 07, 2013	23.16	23.54	23.12	23.47	782,689	+0.03(+0.12%)
Oct 04, 2013	22.91	23.46	22.88	23.44	951,874	+0.38(+1.64%)
Oct 03, 2013	23.46	23.56	22.84	23.07	1,522,004	-0.62(-2.63%)
Oct 02, 2013	23.42	23.71	23.41	23.69	1,189,992	+0.25(+1.09%)
Oct 01, 2013	23.25	23.46	23.13	23.43	826,983	+0.23(+0.98%)
Sep 27, 2013	23.40	23.48	23.12	23.21	1,474,158	-0.36(-1.52%)
Sep 26, 2013	23.75	23.91	23.46	23.57	1,593,279	-0.01(-0.04%)
Sep 25, 2013	24.11	24.16	23.55	23.58	1,191,011	-0.52(-2.15%)
Sep 24, 2013	24.25	24.27	23.92	24.09	798,645	-0.06(-0.23%)
Sep 23, 2013	23.91	24.26	23.88	24.15	731,006	+0.15(+0.63%)
Sep 20, 2013	24.84	24.84	23.99	24.00	1,976,893	-0.74(-2.97%)
Sep 19, 2013	24.83	24.86	24.22	24.74	1,324,255	-0.05(-0.19%)
Sep 18, 2013	23.77	24.83	23.75	24.78	2,106,651	+1.11(+4.70%)
Sep 17, 2013	23.63	23.85	23.51	23.67	1,508,922	-0.08(-0.32%)
Sep 16, 2013	24.32	24.04	23.65	23.75	2,049,584	-0.02(-0.08%)
Sep 13, 2013	23.76	23.87	23.62	23.76	1,085,838	+0.06(+0.24%)
Sep 12, 2013	24.51	24.51	23.69	23.71	1,190,378	-0.76(-3.12%)
Sep 11, 2013	24.08	24.50	23.92	24.47	893,706	+0.38(+1.57%)
Sep 10, 2013	24.45	24.52	23.82	24.09	2,037,892	-0.34(-1.39%)
Sep 09, 2013	23.44	24.43	23.41	24.43	1,683,451	+1.12(+4.82%)
Sep 06, 2013	23.11	23.52	23.04	23.31	1,278,428	+0.57(+2.49%)
Sep 05, 2013	22.50	22.79	22.38	22.75	1,323,720	+0.28(+1.26%)
Sep 04, 2013	21.61	22.47	21.59	22.46	1,760,350	+0.69(+3.16%)
Sep 03, 2013	22.05	22.09	21.59	21.77	1,297,311	-0.12(-0.56%)
Aug 30, 2013	21.75	21.90	21.19	21.90	1,947,210	+0.42(+1.93%)
Aug 29, 2013	21.41	21.81	21.29	21.48	1,116,462	+0.03(+0.13%)
Aug 28, 2013	21.20	21.55	20.99	21.45	1,549,430	+0.27(+1.29%)
Aug 27, 2013	21.13	21.29	20.99	21.18	1,334,735	-0.22(-1.01%)
Aug 26, 2013	21.58	21.63	21.31	21.40	628,855	-0.24(-1.09%)
Aug 23, 2013	21.41	21.66	21.25	21.63	680,450	+0.69(+3.29%)
Aug 22, 2013	20.89	21.18	20.78	20.94	1,113,944	-0.05(-0.22%)
Aug 21, 2013	21.65	21.82	20.93	20.99	1,917,162	-1.01(-4.59%)
Aug 20, 2013	22.12	22.27	21.94	22.00	1,050,340	-0.18(-0.81%)
Aug 19, 2013	22.01	22.27	21.81	22.18	1,484,569	-0.03(-0.13%)
Aug 16, 2013	22.68	22.69	22.21	22.21	1,887,638	-0.36(-1.59%)
Aug 15, 2013	21.89	22.73	21.81	22.57	2,033,842	+0.64(+2.93%)
Aug 14, 2013	21.70	22.21	21.65	21.92	2,034,261	+0.53(+2.47%)
Aug 13, 2013	21.02	21.40	20.99	21.40	1,305,355	+0.23(+1.07%)
Aug 12, 2013	21.46	21.73	21.03	21.17	2,000,316	+0.16(+0.76%)
Aug 09, 2013	20.68	21.15	20.66	21.01	1,613,402	+0.43(+2.11%)
Aug 08, 2013	20.12	20.65	19.94	20.58	1,667,110	+0.76(+3.86%)
Aug 07, 2013	19.96	20.03	19.79	19.81	1,036,240	-0.26(-1.32%)
Aug 06, 2013	20.44	20.44	20.00	20.08	1,596,242	-0.38(-1.84%)
Aug 05, 2013	20.74	20.77	20.41	20.45	1,080,819	-0.45(-2.17%)
Aug 02, 2013	20.45	21.08	20.43	20.91	1,266,914	+0.41(+1.98%)