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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.20	17.41	17.07	17.33	2,321,162	+0.14(+0.81%)
Jun 29, 2011	17.00	17.29	16.84	17.19	2,453,842	+0.27(+1.60%)
Jun 28, 2011	16.55	16.94	16.55	16.92	2,600,837	+0.27(+1.62%)
Jun 27, 2011	16.51	16.73	16.43	16.65	2,308,426	+0.25(+1.52%)
Jun 24, 2011	16.56	16.67	16.34	16.40	1,506,283	+0.11(+0.68%)
Jun 23, 2011	16.47	16.47	16.09	16.29	1,822,045	-0.36(-2.16%)
Jun 22, 2011	16.61	16.78	16.52	16.65	4,693,234	+0.06(+0.36%)
Jun 21, 2011	16.22	16.66	16.12	16.59	3,201,994	+0.51(+3.17%)
Jun 20, 2011	16.06	16.10	16.04	16.08	2,486,651	+0.15(+0.94%)
Jun 17, 2011	15.86	15.96	15.68	15.93	2,667,261	+0.28(+1.79%)
Jun 16, 2011	15.58	15.78	15.33	15.65	1,815,287	-0.08(-0.51%)
Jun 15, 2011	16.24	16.24	15.62	15.73	2,903,747	-0.08(-0.51%)
Jun 14, 2011	15.47	15.96	15.37	15.81	3,907,680	+0.29(+1.87%)
Jun 13, 2011	16.24	16.26	15.33	15.52	4,520,156	-0.56(-3.48%)
Jun 10, 2011	16.58	16.64	16.05	16.08	5,140,885	-0.21(-1.29%)
Jun 09, 2011	15.69	16.41	15.61	16.29	7,523,940	-0.55(-3.27%)
Jun 08, 2011	17.91	17.98	16.53	16.84	7,546,289	-1.07(-5.97%)
Jun 07, 2011	17.93	18.32	17.86	17.91	2,827,189	+0.12(+0.67%)
Jun 06, 2011	18.15	18.15	17.69	17.79	1,978,140	-0.42(-2.31%)
Jun 03, 2011	18.38	18.66	18.12	18.21	2,772,006	-0.04(-0.22%)
May 24, 2011	18.02	18.25	17.94	18.25	1,837,603	+0.32(+1.78%)
May 23, 2011	17.85	18.13	17.81	17.93	1,419,716	-0.41(-2.24%)
May 20, 2011	18.30	18.53	18.17	18.34	1,579,644	+0.09(+0.49%)
May 19, 2011	18.27	18.50	18.10	18.25	2,297,246	-0.06(-0.33%)
May 18, 2011	18.48	18.53	18.10	18.31	2,765,700	-0.18(-0.97%)
May 17, 2011	18.34	18.61	18.13	18.49	2,574,351	-0.10(-0.54%)
May 16, 2011	19.00	19.05	18.56	18.59	2,522,886	-0.18(-0.96%)
May 13, 2011	19.17	19.18	18.52	18.77	1,589,834	-0.10(-0.53%)
May 12, 2011	18.24	19.11	18.15	18.87	1,657,963	+0.51(+2.78%)
May 11, 2011	18.63	18.74	18.21	18.36	2,601,899	-0.46(-2.44%)
May 10, 2011	18.95	19.31	18.76	18.82	3,709,375	-1.23(-6.13%)
May 09, 2011	19.65	20.07	19.53	20.05	1,682,462	+0.50(+2.56%)
May 06, 2011	19.40	19.72	19.18	19.55	2,425,266	+0.55(+2.89%)
May 05, 2011	18.98	19.57	18.93	19.00	2,628,841	-0.12(-0.63%)
May 04, 2011	19.90	20.04	19.06	19.12	2,345,519	-0.66(-3.34%)
May 03, 2011	19.66	19.91	19.58	19.78	2,054,147	-0.09(-0.45%)
May 02, 2011	19.89	19.91	19.82	19.87	2,476,322	-0.84(-4.06%)
Apr 29, 2011	20.51	20.76	20.22	20.71	1,782,297	+0.23(+1.12%)
Apr 28, 2011	20.21	20.54	19.93	20.48	1,279,684	+0.00(+0.00%)
Apr 27, 2011	20.70	20.70	20.18	20.48	1,192,771	-0.15(-0.73%)
Apr 26, 2011	20.54	20.79	20.51	20.63	1,196,524	+0.18(+0.88%)
Apr 25, 2011	20.30	20.54	20.21	20.45	1,216,714	+0.09(+0.44%)
Apr 21, 2011	20.46	20.60	20.15	20.36	653,817	-0.05(-0.24%)
Apr 20, 2011	20.03	20.41	19.99	20.41	1,098,342	+0.52(+2.61%)
Apr 19, 2011	19.83	19.96	19.70	19.89	1,602,479	+0.16(+0.81%)
Apr 18, 2011	19.76	19.80	19.39	19.73	987,535	-0.09(-0.45%)
Apr 15, 2011	19.98	20.03	19.44	19.82	1,170,089	-0.11(-0.55%)
Apr 14, 2011	19.53	20.05	19.50	19.93	1,550,409	+0.51(+2.63%)
Apr 13, 2011	19.34	19.45	19.18	19.42	1,126,193	+0.27(+1.41%)
Apr 12, 2011	19.21	19.28	19.04	19.15	1,246,893	-0.11(-0.57%)
Apr 11, 2011	19.36	19.54	19.24	19.26	869,871	-0.07(-0.36%)
Apr 08, 2011	19.55	19.60	19.21	19.33	828,595	+0.01(+0.05%)
Apr 07, 2011	19.44	19.54	19.22	19.32	1,508,457	+0.02(+0.10%)
Apr 06, 2011	19.89	19.90	19.19	19.30	1,178,389	-0.47(-2.38%)
Apr 05, 2011	19.56	19.83	19.44	19.77	1,243,889	+0.21(+1.07%)
Apr 04, 2011	19.73	19.92	19.47	19.56	1,560,395	-0.06(-0.31%)

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.