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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.16	13.45	13.05	13.35	836,623	+0.14(+1.06%)
Apr 29, 2010	13.12	13.37	13.02	13.21	785,236	+0.39(+3.04%)
Apr 28, 2010	12.94	13.08	12.75	12.82	1,164,073	-0.05(-0.39%)
Apr 27, 2010	13.50	13.55	12.83	12.87	1,253,311	-0.71(-5.23%)
Apr 26, 2010	13.73	13.80	13.53	13.58	776,434	+0.05(+0.37%)
Apr 23, 2010	13.40	13.68	13.40	13.53	579,490	-0.01(-0.07%)
Apr 22, 2010	13.55	13.55	13.29	13.54	1,193,060	-0.06(-0.44%)
Apr 21, 2010	13.86	13.94	13.40	13.60	557,059	-0.18(-1.31%)
Apr 20, 2010	13.73	13.83	13.65	13.78	817,704	+0.08(+0.58%)
Apr 19, 2010	13.59	13.78	13.57	13.70	965,684	+0.04(+0.29%)
Apr 16, 2010	13.72	13.81	13.36	13.66	983,497	-0.04(-0.29%)
Apr 15, 2010	13.90	13.97	13.64	13.70	833,319	-0.03(-0.22%)
Apr 14, 2010	13.88	13.90	13.59	13.73	520,273	-0.02(-0.15%)
Apr 13, 2010	13.85	13.85	13.52	13.75	502,944	-0.06(-0.43%)
Apr 12, 2010	13.77	13.85	13.60	13.81	869,847	+0.09(+0.66%)
Apr 09, 2010	13.85	13.99	13.50	13.72	1,292,295	-0.05(-0.36%)
Apr 08, 2010	13.91	13.94	13.63	13.77	1,231,962	-41.37(-75.03%)
Apr 07, 2010	54.36	55.18	53.55	55.14	7,091,600	+0.85(+1.57%)
Apr 06, 2010	54.28	54.76	53.74	54.29	221,216	+0.42(+0.78%)
Apr 05, 2010	55.20	55.20	53.65	53.87	248,182	-0.77(-1.41%)
Apr 01, 2010	55.11	54.64	54.64	54.64	1,597,600	-0.30(-0.55%)
Mar 31, 2010	53.66	55.35	53.49	54.94	469,946	+1.62(+3.04%)
Mar 30, 2010	52.26	53.79	52.16	53.32	372,806	+1.51(+2.91%)
Mar 29, 2010	50.10	51.91	50.07	51.81	245,428	+2.39(+4.84%)
Mar 26, 2010	49.37	49.72	49.05	49.42	179,071	+0.04(+0.08%)
Mar 25, 2010	50.13	50.16	49.15	49.38	268,273	-0.49(-0.98%)
Mar 24, 2010	50.18	50.76	49.77	49.87	546,312	-1.15(-2.25%)
Mar 23, 2010	50.32	51.41	49.85	51.02	274,565	+1.21(+2.43%)
Mar 22, 2010	49.03	49.88	48.58	49.81	231,511	+0.50(+1.01%)
Mar 19, 2010	50.02	50.18	49.12	49.31	270,038	-0.77(-1.54%)
Mar 18, 2010	50.54	50.54	49.65	50.08	191,166	-0.47(-0.93%)
Mar 17, 2010	50.60	51.00	50.40	50.55	170,173	+0.47(+0.94%)
Mar 16, 2010	49.92	50.31	49.42	50.08	131,582	+0.13(+0.26%)
Mar 15, 2010	49.77	50.05	49.66	49.95	73,015	-0.33(-0.66%)
Mar 12, 2010	50.60	50.75	50.16	50.28	88,586	-0.27(-0.53%)
Mar 11, 2010	50.36	50.58	50.21	50.55	73,726	-0.25(-0.49%)
Mar 10, 2010	50.56	51.44	50.44	50.80	156,457	+0.41(+0.81%)
Mar 09, 2010	49.59	50.99	49.59	50.39	226,260	+0.53(+1.06%)
Mar 08, 2010	51.00	51.00	49.72	49.86	191,139	-1.05(-2.06%)
Mar 05, 2010	50.96	51.27	50.22	50.91	197,066	+0.72(+1.43%)
Mar 04, 2010	51.03	51.23	49.92	50.19	159,577	-0.50(-0.99%)
Mar 03, 2010	50.22	51.91	49.85	50.69	490,181	+0.97(+1.95%)
Mar 02, 2010	50.25	50.40	49.47	49.72	202,251	-0.34(-0.68%)
Mar 01, 2010	49.06	50.07	48.43	50.06	277,026	+0.75(+1.52%)
Feb 26, 2010	49.44	49.45	48.65	49.31	362,594	-0.41(-0.82%)
Feb 25, 2010	48.30	49.84	48.06	49.72	229,751	+0.15(+0.30%)
Feb 24, 2010	49.58	50.23	49.15	49.57	218,411	+0.32(+0.65%)
Feb 23, 2010	49.94	50.30	48.56	49.25	219,581	-0.98(-1.95%)
Feb 22, 2010	51.20	51.36	49.89	50.23	261,476	-1.10(-2.14%)
Feb 19, 2010	50.86	51.71	50.50	51.33	236,700	+0.23(+0.45%)
Feb 18, 2010	50.43	51.63	50.41	51.10	321,723	+0.53(+1.05%)
Feb 17, 2010	48.79	50.92	48.73	50.57	300,267	+1.51(+3.08%)
Feb 16, 2010	47.91	49.50	47.91	49.06	105,650	+0.89(+1.85%)
Feb 12, 2010	47.83	48.17	48.17	48.17	835,600	-1.13(-2.29%)
Feb 11, 2010	48.02	49.47	47.58	49.30	329,903	+1.00(+2.07%)
Feb 10, 2010	48.55	48.97	47.51	48.30	492,567	-0.22(-0.45%)
Feb 09, 2010	48.65	49.86	48.15	48.52	511,044	+1.38(+2.93%)
Feb 08, 2010	47.43	48.72	46.75	47.14	286,313	-0.26(-0.55%)
Feb 05, 2010	47.95	48.34	45.93	47.40	300,090	-0.37(-0.77%)
Feb 04, 2010	49.38	49.38	47.43	47.77	185,391	-2.46(-4.90%)
Feb 03, 2010	49.99	50.97	49.56	50.23	204,005	+0.74(+1.50%)
Feb 02, 2010	49.39	49.88	48.80	49.49	150,239	+0.60(+1.23%)
Feb 01, 2010	48.60	49.18	48.33	48.89	136,302	+0.80(+1.66%)
Jan 29, 2010	49.85	49.85	47.75	48.09	266,420	-1.93(-3.86%)
Jan 28, 2010	50.56	50.61	50.01	50.02	327,058	-0.60(-1.19%)
Jan 27, 2010	50.00	50.74	49.08	50.62	383,714	+0.99(+1.99%)
Jan 26, 2010	49.94	50.00	48.96	49.63	250,771	-1.11(-2.19%)
Jan 25, 2010	51.73	52.13	50.33	50.74	176,799	-0.80(-1.55%)
Jan 22, 2010	51.00	52.48	51.00	51.54	291,126	-0.65(-1.25%)
Jan 21, 2010	54.17	54.17	51.30	52.19	434,943	-1.51(-2.81%)
Jan 20, 2010	52.50	54.12	51.88	53.70	690,166	+0.19(+0.36%)
Jan 19, 2010	53.14	54.10	52.97	53.51	169,496	+0.23(+0.43%)
Jan 15, 2010	52.91	53.28	53.28	53.28	736,800	+0.04(+0.08%)
Jan 14, 2010	53.43	53.96	52.74	53.24	251,119	-0.77(-1.43%)
Jan 13, 2010	54.01	54.56	53.20	54.01	249,126	-0.06(-0.11%)
Jan 12, 2010	53.71	54.24	53.27	54.07	178,708	-0.23(-0.42%)
Jan 11, 2010	54.95	54.95	54.01	54.30	189,254	-0.76(-1.38%)
Jan 08, 2010	54.31	56.35	54.25	55.06	227,307	+0.93(+1.72%)
Jan 07, 2010	54.35	55.11	53.63	54.13	287,073	-0.66(-1.20%)
Jan 06, 2010	54.62	55.70	54.24	54.79	491,674	+0.17(+0.31%)
Jan 05, 2010	54.11	54.84	53.66	54.62	402,057	+0.24(+0.44%)
Jan 04, 2010	53.14	54.98	52.87	54.38	260,045	+2.01(+3.84%)
Dec 31, 2009	53.35	52.37	52.37	52.37	342,000	-0.43(-0.81%)
Dec 30, 2009	51.74	53.00	51.60	52.80	238,097	+1.49(+2.90%)
Dec 29, 2009	52.35	52.53	51.07	51.31	173,649	-0.66(-1.27%)
Dec 28, 2009	52.26	52.44	51.41	51.97	253,454	-0.05(-0.10%)
Dec 24, 2009	50.78	52.35	50.25	52.02	82,909	+1.48(+2.93%)
Dec 23, 2009	50.44	51.00	49.62	50.54	548,857	+0.21(+0.42%)
Dec 22, 2009	49.97	50.45	49.48	50.33	293,321	+0.81(+1.64%)
Dec 21, 2009	49.10	50.02	49.10	49.52	376,926	+0.07(+0.14%)
Dec 18, 2009	47.86	49.57	47.66	49.45	638,860	+1.49(+3.11%)
Dec 17, 2009	48.08	48.52	47.48	47.96	460,646	-1.85(-3.71%)
Dec 16, 2009	49.39	50.00	48.87	49.81	442,704	+1.28(+2.64%)
Dec 15, 2009	48.43	49.25	48.20	48.53	272,196	+0.14(+0.29%)
Dec 14, 2009	48.68	49.06	48.27	48.39	327,729	+0.19(+0.39%)
Dec 11, 2009	46.92	48.38	46.88	48.20	377,716	+1.58(+3.39%)
Dec 10, 2009	46.35	46.80	45.80	46.62	131,150	+0.53(+1.15%)
Dec 09, 2009	45.89	46.11	45.50	46.09	340,451	-0.04(-0.09%)
Dec 08, 2009	46.53	46.58	45.69	46.13	463,562	-0.86(-1.83%)
Dec 07, 2009	47.00	47.52	46.77	46.99	389,086	-0.20(-0.42%)
Dec 04, 2009	48.19	48.64	46.70	47.19	323,725	-0.21(-0.44%)
Dec 03, 2009	48.28	48.74	47.25	47.40	274,193	-0.81(-1.68%)
Dec 02, 2009	48.64	48.93	47.65	48.21	360,762	-0.88(-1.79%)
Dec 01, 2009	49.00	49.34	48.28	49.09	299,420	+0.59(+1.22%)
Nov 30, 2009	47.82	48.56	47.59	48.50	510,320	+1.07(+2.26%)
Nov 27, 2009	46.57	47.97	46.57	47.43	255,613	-1.05(-2.17%)
Nov 25, 2009	47.70	48.75	47.19	48.48	435,731	+0.92(+1.93%)
Nov 24, 2009	47.50	47.68	46.86	47.56	620,783	-0.35(-0.73%)
Nov 23, 2009	48.99	49.42	47.63	47.91	291,881	-0.37(-0.77%)
Nov 20, 2009	47.92	48.69	47.26	48.28	289,166	+0.24(+0.50%)
Nov 19, 2009	48.05	48.23	46.75	48.04	897,057	-0.03(-0.06%)
Nov 18, 2009	49.89	50.01	47.84	48.07	780,143	-2.41(-4.77%)
Nov 17, 2009	50.33	50.65	49.38	50.48	371,387	+0.46(+0.92%)
Nov 16, 2009	49.88	50.36	49.61	50.02	392,849	+0.50(+1.01%)
Nov 13, 2009	49.20	49.90	48.82	49.52	614,639	-1.13(-2.23%)
Nov 12, 2009	53.35	53.68	50.24	50.65	457,675	-3.02(-5.63%)
Nov 11, 2009	55.72	55.72	52.89	53.67	343,434	-1.46(-2.65%)
Nov 10, 2009	54.60	55.70	54.08	55.13	378,932	-0.28(-0.51%)
Nov 09, 2009	53.97	55.45	53.95	55.41	434,701	+2.41(+4.55%)
Nov 06, 2009	51.88	53.14	51.66	53.00	374,328	+0.99(+1.90%)
Nov 05, 2009	50.30	52.14	50.11	52.01	375,342	+2.15(+4.31%)
Nov 04, 2009	49.80	50.40	49.29	49.86	420,077	+0.23(+0.46%)
Nov 03, 2009	48.26	49.76	47.71	49.63	478,278	-0.11(-0.22%)
Nov 02, 2009	49.18	50.95	48.51	49.74	370,083	+1.37(+2.83%)
Oct 30, 2009	51.48	51.76	47.89	48.37	733,415	-2.46(-4.84%)
Oct 29, 2009	49.52	52.16	48.97	50.83	530,499	+2.09(+4.29%)
Oct 28, 2009	51.59	51.74	48.50	48.74	952,691	-2.46(-4.80%)
Oct 27, 2009	51.94	52.79	50.68	51.20	656,000	-0.73(-1.41%)
Oct 26, 2009	51.82	53.49	51.42	51.93	556,331	-0.30(-0.57%)
Oct 23, 2009	52.75	52.86	52.20	52.23	343,537	-1.21(-2.26%)
Oct 22, 2009	54.04	54.33	52.83	53.44	311,921	-0.65(-1.20%)
Oct 21, 2009	52.54	54.90	52.54	54.09	409,045	+1.60(+3.05%)
Oct 20, 2009	51.37	52.90	51.35	52.49	435,634	-1.89(-3.48%)
Oct 19, 2009	54.48	55.23	54.16	54.38	222,373	-0.18(-0.33%)
Oct 16, 2009	55.10	55.71	54.48	54.56	265,432	-1.93(-3.42%)
Oct 15, 2009	56.20	56.69	56.00	56.49	189,690	-0.53(-0.93%)
Oct 14, 2009	56.26	57.08	55.86	57.02	207,250	+1.09(+1.95%)
Oct 13, 2009	54.30	56.15	54.30	55.93	176,934	+1.35(+2.47%)
Oct 12, 2009	56.27	56.33	54.26	54.58	144,067	-0.45(-0.82%)
Oct 09, 2009	54.70	55.28	54.46	55.03	197,103	-0.26(-0.47%)
Oct 08, 2009	53.95	55.50	53.41	55.29	208,804	+1.31(+2.43%)
Oct 07, 2009	53.50	54.25	53.27	53.98	105,181	+0.13(+0.24%)
Oct 06, 2009	53.02	53.90	52.61	53.85	352,119	+1.44(+2.75%)
Oct 05, 2009	51.77	52.74	51.57	52.41	188,717	+0.91(+1.77%)
Oct 02, 2009	50.28	52.04	49.91	51.50	506,477	+0.42(+0.82%)
Oct 01, 2009	53.25	53.36	50.96	51.08	534,265	-2.17(-4.08%)
Sep 30, 2009	52.82	53.55	52.30	53.25	355,734	+0.47(+0.89%)
Sep 29, 2009	52.82	53.26	52.04	52.78	262,169	-0.03(-0.06%)
Sep 28, 2009	52.20	53.20	52.09	52.81	194,989	+0.81(+1.56%)
Sep 25, 2009	51.70	52.08	50.83	52.00	190,374	+0.30(+0.58%)
Sep 24, 2009	53.53	53.82	51.51	51.70	260,591	-1.45(-2.73%)
Sep 23, 2009	53.99	54.43	53.00	53.15	374,821	-1.22(-2.24%)
Sep 22, 2009	54.62	54.83	53.59	54.37	337,745	+1.06(+1.99%)
Sep 21, 2009	50.53	53.62	50.48	53.31	535,230	+1.46(+2.82%)
Sep 18, 2009	51.04	51.95	50.38	51.85	848,307	+1.65(+3.29%)
Sep 17, 2009	51.25	52.07	50.03	50.20	415,308	-2.00(-3.83%)
Sep 16, 2009	52.00	52.68	51.40	52.20	467,948	+0.25(+0.48%)
Sep 15, 2009	50.80	52.29	50.25	51.95	310,624	+1.26(+2.49%)
Sep 14, 2009	49.25	50.79	49.09	50.69	196,871	+1.40(+2.84%)
Sep 11, 2009	49.69	50.15	48.75	49.29	246,473	-0.37(-0.75%)
Sep 10, 2009	46.69	49.81	46.47	49.66	250,317	+2.70(+5.75%)
Sep 09, 2009	47.72	47.98	46.45	46.96	147,589	-0.28(-0.59%)
Sep 08, 2009	46.50	47.32	46.33	47.24	239,616	+1.71(+3.76%)
Sep 04, 2009	44.92	45.68	44.54	45.53	116,959	+0.58(+1.29%)
Sep 03, 2009	43.90	45.10	43.75	44.95	185,837	+1.37(+3.14%)
Sep 02, 2009	42.85	44.32	42.84	43.58	253,604	+0.57(+1.33%)
Sep 01, 2009	44.55	45.06	42.95	43.01	313,143	-1.17(-2.65%)
Aug 31, 2009	43.42	45.24	43.42	44.18	475,450	-0.82(-1.82%)
Aug 28, 2009	45.36	45.68	31.41	45.00	273,686	-0.56(-1.23%)
Aug 27, 2009	45.30	45.76	44.04	45.56	149,084	+0.06(+0.13%)
Aug 26, 2009	44.77	45.58	44.47	45.50	426,589	+0.65(+1.45%)
Aug 25, 2009	45.78	46.13	44.53	44.85	367,646	-0.88(-1.92%)
Aug 24, 2009	46.46	46.74	45.23	45.73	280,920	-0.60(-1.30%)
Aug 21, 2009	46.18	46.55	45.94	46.33	116,104	+0.90(+1.98%)
Aug 20, 2009	44.89	45.69	44.85	45.43	167,460	+0.54(+1.20%)
Aug 19, 2009	43.71	45.41	43.71	44.89	233,331	+0.67(+1.52%)
Aug 18, 2009	43.70	44.30	43.52	44.22	127,134	+0.68(+1.56%)
Aug 17, 2009	43.51	44.09	43.36	43.54	133,779	-2.07(-4.54%)
Aug 14, 2009	46.54	46.54	44.79	45.61	252,018	-0.69(-1.49%)
Aug 13, 2009	45.37	46.82	45.37	46.30	252,484	+0.20(+0.43%)
Aug 12, 2009	45.84	46.91	45.71	46.10	261,032	-0.03(-0.07%)
Aug 11, 2009	45.83	46.57	44.18	46.13	466,786	+0.08(+0.17%)
Aug 10, 2009	44.94	46.11	44.61	46.05	237,405	+1.54(+3.46%)
Aug 07, 2009	44.92	45.12	44.07	44.51	425,411	+0.24(+0.54%)
Aug 06, 2009	44.78	44.85	43.77	44.27	200,189	-0.31(-0.70%)
Aug 05, 2009	44.60	44.81	43.60	44.58	304,776	-0.35(-0.78%)
Aug 04, 2009	44.81	45.12	44.54	44.93	447,215	-0.16(-0.35%)
Aug 03, 2009	44.84	45.25	44.40	45.09	200,558	+0.97(+2.20%)
Jul 31, 2009	44.25	44.41	43.66	44.12	384,245	-0.07(-0.15%)
Jul 30, 2009	44.00	44.75	43.64	44.19	942,191	+0.69(+1.57%)
Jul 29, 2009	43.39	43.76	43.01	43.50	421,669	+0.01(+0.02%)
Jul 28, 2009	43.01	43.66	42.71	43.49	518,914	+0.29(+0.67%)
Jul 27, 2009	42.51	43.50	42.41	43.20	231,443	+0.45(+1.05%)
Jul 24, 2009	42.66	43.05	42.40	42.75	3,448,800	+0.65(+1.54%)
Jul 23, 2009	42.09	42.52	41.92	42.10	748,990	+0.32(+0.77%)
Jul 22, 2009	42.18	42.21	41.26	41.78	2,188,373	-1.11(-2.59%)
Jul 21, 2009	44.04	44.24	42.05	42.89	784,489	-0.80(-1.83%)
Jul 20, 2009	45.12	45.12	43.34	43.69	229,880	-0.32(-0.73%)
Jul 17, 2009	45.40	45.46	43.38	44.01	278,862	-0.73(-1.63%)
Jul 16, 2009	43.62	45.15	43.15	44.74	237,654	+0.74(+1.68%)
Jul 15, 2009	42.33	44.17	42.33	44.00	280,938	+2.44(+5.87%)
Jul 14, 2009	42.19	42.28	40.16	41.56	190,354	-0.21(-0.50%)
Jul 13, 2009	39.95	41.77	39.84	41.77	234,232	+3.08(+7.96%)
Jul 10, 2009	38.46	39.20	38.11	38.69	163,355	-0.76(-1.93%)

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.