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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.74	20.90	20.54	20.65	1,476,125	-0.43(-2.04%)
May 29, 2014	21.40	21.51	21.06	21.08	1,495,468	-0.26(-1.21%)
May 28, 2014	21.27	21.42	21.14	21.34	1,704,759	+0.11(+0.50%)
May 27, 2014	21.61	21.67	21.17	21.23	1,345,843	-0.25(-1.16%)
May 23, 2014	21.67	21.48	21.48	21.48	994,107	-0.35(-1.60%)
May 22, 2014	21.75	21.93	21.57	21.83	770,824	+0.32(+1.49%)
May 21, 2014	21.62	21.73	21.47	21.51	1,035,715	-0.09(-0.40%)
May 20, 2014	21.99	22.16	21.34	21.59	2,108,833	-0.46(-2.08%)
May 19, 2014	22.40	22.42	21.97	22.05	1,615,299	-0.49(-2.16%)
May 16, 2014	22.58	22.65	22.38	22.54	1,034,248	+0.14(+0.64%)
May 15, 2014	22.45	22.50	22.24	22.40	931,981	-0.20(-0.89%)
May 14, 2014	22.52	22.74	22.45	22.60	1,192,841	+0.10(+0.43%)
May 13, 2014	22.51	22.72	22.42	22.50	1,494,010	-0.15(-0.68%)
May 12, 2014	22.44	22.66	22.43	22.66	1,222,929	+0.22(+0.98%)
May 09, 2014	22.31	22.46	22.07	22.44	1,275,488	+0.19(+0.86%)
May 08, 2014	22.28	22.50	22.19	22.24	939,074	-0.15(-0.68%)
May 07, 2014	22.18	22.41	22.00	22.40	1,069,339	+0.15(+0.69%)
May 06, 2014	22.00	22.29	21.93	22.24	993,600	+0.34(+1.57%)
May 05, 2014	21.71	22.19	21.64	21.90	1,348,592	-0.06(-0.26%)
May 02, 2014	21.61	21.96	21.33	21.96	1,614,935	+0.26(+1.19%)
May 01, 2014	21.65	21.78	21.47	21.70	984,603	+0.08(+0.35%)
Apr 30, 2014	21.44	21.64	21.23	21.62	1,643,293	+0.18(+0.85%)
Apr 29, 2014	21.34	21.87	21.30	21.44	2,256,804	+0.41(+1.96%)
Apr 28, 2014	20.76	21.09	20.63	21.03	1,667,771	+0.19(+0.92%)
Apr 25, 2014	20.78	20.90	20.55	20.84	1,540,537	-0.20(-0.95%)
Apr 24, 2014	20.96	21.04	20.59	21.04	1,338,314	+0.06(+0.27%)
Apr 23, 2014	20.84	21.00	20.63	20.98	1,187,246	-0.04(-0.18%)
Apr 22, 2014	21.10	21.29	20.91	21.02	1,250,027	-0.11(-0.50%)
Apr 21, 2014	21.00	21.29	20.87	21.12	1,025,184	+0.07(+0.32%)
Apr 17, 2014	20.87	21.06	21.06	21.06	1,077,515	+0.14(+0.69%)
Apr 16, 2014	20.61	20.97	20.60	20.91	1,747,085	+0.29(+1.39%)
Apr 15, 2014	20.94	20.96	20.20	20.63	2,459,653	-0.63(-2.97%)
Apr 14, 2014	20.95	21.28	20.77	21.26	3,009,763	+0.26(+1.23%)
Apr 11, 2014	20.39	21.16	20.37	21.00	2,411,890	+0.33(+1.62%)
Apr 10, 2014	20.71	20.92	20.54	20.67	2,379,534	-0.01(-0.05%)
Apr 09, 2014	20.19	20.86	20.10	20.68	2,365,354	+0.32(+1.55%)
Apr 08, 2014	20.30	20.57	19.98	20.36	3,483,152	+0.32(+1.58%)
Apr 07, 2014	19.75	20.16	19.64	20.04	1,828,827	+0.42(+2.15%)
Apr 04, 2014	19.76	20.02	19.57	19.62	1,498,410	+0.27(+1.38%)
Apr 03, 2014	19.57	19.57	19.24	19.35	1,351,359	-0.18(-0.93%)
Apr 02, 2014	19.13	19.57	19.13	19.54	1,233,376	+0.36(+1.90%)
Apr 01, 2014	19.18	19.36	19.08	19.17	1,737,033	+0.06(+0.30%)
Mar 31, 2014	19.08	19.25	18.92	19.12	1,736,199	-0.05(-0.25%)
Mar 28, 2014	19.51	19.98	19.12	19.16	1,759,538	-0.43(-2.20%)
Mar 27, 2014	18.84	19.61	18.79	19.59	2,222,172	+1.13(+6.11%)
Mar 26, 2014	18.43	18.69	18.38	18.46	1,303,342	+0.13(+0.73%)
Mar 25, 2014	18.16	18.33	18.09	18.33	1,599,627	+0.18(+1.00%)
Mar 24, 2014	18.17	18.20	18.00	18.15	1,227,270	+0.10(+0.53%)
Mar 21, 2014	17.89	18.31	17.89	18.05	2,485,081	+0.05(+0.27%)
Mar 20, 2014	17.80	18.13	17.67	18.01	1,295,309	+0.16(+0.91%)
Mar 19, 2014	18.05	18.18	17.80	17.84	1,508,530	-0.31(-1.69%)
Mar 18, 2014	17.81	18.20	17.81	18.15	2,004,143	+0.27(+1.50%)
Mar 17, 2014	17.87	18.01	17.80	17.88	884,000	+0.03(+0.16%)
Mar 14, 2014	17.52	17.97	17.48	17.85	1,422,998	+0.29(+1.63%)
Mar 13, 2014	17.90	17.91	17.43	17.57	2,250,701	-0.18(-1.02%)
Mar 12, 2014	17.56	17.78	17.50	17.75	1,058,313	+0.03(+0.16%)
Mar 11, 2014	17.97	18.05	17.60	17.72	958,392	-0.10(-0.54%)
Mar 10, 2014	17.87	17.87	17.65	17.81	1,709,816	-0.09(-0.48%)
Mar 07, 2014	18.10	18.28	17.81	17.90	1,667,579	-0.29(-1.58%)
Mar 06, 2014	18.49	18.54	18.15	18.19	1,775,076	-0.32(-1.71%)
Mar 05, 2014	17.60	18.60	17.45	18.50	3,761,101	+0.94(+5.34%)
Mar 04, 2014	17.43	17.65	17.31	17.57	1,590,035	+0.36(+2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.