Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fibria Celulose S.A. (NY: FBR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.11 14.23 13.96 14.01 1,330,713 -0.07(-0.50%)
Apr 29, 2015 13.81 14.10 13.79 14.08 2,009,937 +0.22(+1.59%)
Apr 28, 2015 13.53 13.88 13.49 13.86 1,473,007 +0.12(+0.87%)
Apr 27, 2015 14.46 14.46 13.66 13.74 2,614,177 -0.95(-6.47%)
Apr 24, 2015 14.88 14.92 14.56 14.69 1,691,449 +0.09(+0.62%)
Apr 23, 2015 14.43 14.65 14.28 14.60 1,094,328 +0.19(+1.32%)
Apr 22, 2015 14.48 14.60 14.41 14.41 971,104 +0.22(+1.55%)
Apr 21, 2015 14.20 14.33 14.13 14.19 541,487 -0.04(-0.28%)
Apr 20, 2015 14.70 14.74 14.16 14.23 1,052,405 -0.43(-2.93%)
Apr 17, 2015 14.62 14.70 14.43 14.66 1,086,856 +0.10(+0.69%)
Apr 16, 2015 14.22 14.69 14.16 14.56 1,374,984 +0.50(+3.56%)
Apr 15, 2015 14.16 14.27 13.97 14.06 2,657,073 -0.10(-0.71%)
Apr 14, 2015 14.63 14.70 14.15 14.16 1,884,278 -0.38(-2.61%)
Apr 13, 2015 14.53 14.59 14.41 14.54 920,388 -0.03(-0.21%)
Apr 10, 2015 14.80 14.85 14.48 14.57 1,056,316 -0.04(-0.27%)
Apr 09, 2015 14.23 14.70 14.21 14.61 1,664,395 +0.55(+3.91%)
Apr 08, 2015 14.04 14.10 13.95 14.06 1,356,769 +0.07(+0.50%)
Apr 07, 2015 14.15 14.15 13.96 13.99 1,026,506 -0.03(-0.21%)
Apr 06, 2015 13.96 14.15 13.96 14.02 1,319,486 +0.12(+0.86%)
Apr 02, 2015 14.00 13.90 13.90 13.90 1,977,200 -0.03(-0.22%)
Apr 01, 2015 14.11 14.28 13.91 13.93 2,176,377 -0.20(-1.42%)
Mar 31, 2015 14.00 14.15 13.96 14.13 1,597,012 +0.16(+1.15%)
Mar 30, 2015 13.54 14.06 13.54 13.97 1,580,719 +0.45(+3.33%)
Mar 27, 2015 13.36 13.57 13.35 13.52 1,733,360 +0.13(+0.97%)
Mar 26, 2015 13.19 13.44 12.97 13.39 3,036,091 +0.29(+2.21%)
Mar 25, 2015 12.85 13.12 12.79 13.10 1,752,164 +0.33(+2.58%)
Mar 24, 2015 12.88 12.91 12.66 12.77 1,705,808 +0.09(+0.71%)
Mar 23, 2015 12.89 12.90 12.58 12.68 2,139,300 -0.01(-0.08%)
Mar 20, 2015 12.78 12.84 12.66 12.69 2,423,587 -0.05(-0.39%)
Mar 19, 2015 12.62 12.77 12.49 12.74 1,395,457 +0.05(+0.39%)
Mar 18, 2015 12.61 12.83 12.52 12.69 2,219,003 -0.10(-0.78%)
Mar 17, 2015 12.42 12.81 12.33 12.79 1,379,604 +0.39(+3.15%)
Mar 16, 2015 12.76 12.81 12.29 12.40 1,514,763 -0.32(-2.52%)
Mar 13, 2015 12.43 12.76 12.31 12.72 1,320,058 +0.23(+1.84%)
Mar 12, 2015 12.58 12.61 12.42 12.49 1,455,827 -0.01(-0.08%)
Mar 11, 2015 12.34 12.53 12.30 12.50 1,239,970 +0.07(+0.56%)
Mar 10, 2015 12.46 12.58 12.29 12.43 1,341,408 +0.18(+1.47%)
Mar 09, 2015 12.73 12.76 12.25 12.25 2,002,973 -0.72(-5.55%)
Mar 06, 2015 12.58 13.07 12.53 12.97 1,946,790 +0.22(+1.73%)
Mar 05, 2015 12.94 12.94 12.66 12.75 759,458 -0.34(-2.60%)
Mar 04, 2015 13.05 13.16 12.87 13.09 1,755,174 +0.22(+1.71%)
Mar 03, 2015 12.81 13.05 12.79 12.87 604,003 +0.03(+0.23%)
Mar 02, 2015 12.95 12.97 12.72 12.84 1,291,767 -0.12(-0.93%)
Feb 27, 2015 12.85 13.22 12.85 12.96 1,892,889 +0.22(+1.73%)
Feb 26, 2015 12.71 12.90 12.67 12.74 847,255 +0.01(+0.08%)
Feb 25, 2015 12.80 12.83 12.68 12.73 603,342 -0.03(-0.24%)
Feb 24, 2015 12.62 12.88 12.58 12.76 1,085,243 -0.15(-1.16%)
Feb 23, 2015 13.18 13.18 12.91 12.91 606,323 -0.15(-1.15%)
Feb 20, 2015 12.94 13.09 12.86 13.06 460,862 +0.06(+0.46%)
Feb 19, 2015 12.96 13.07 12.91 13.00 711,517 -0.02(-0.15%)
Feb 18, 2015 12.83 13.04 12.72 13.02 737,821 +0.18(+1.40%)
Feb 17, 2015 13.00 13.03 12.82 12.84 647,960 -0.21(-1.61%)
Feb 13, 2015 12.98 13.05 13.05 13.05 1,191,700 -0.23(-1.73%)
Feb 12, 2015 13.18 13.45 13.18 13.28 1,035,770 +0.28(+2.15%)
Feb 11, 2015 12.67 13.01 12.63 13.00 1,895,786 +0.31(+2.44%)
Feb 10, 2015 12.78 12.86 12.64 12.69 2,310,437 +0.02(+0.16%)
Feb 09, 2015 12.79 12.94 12.66 12.67 2,195,973 +0.03(+0.24%)
Feb 06, 2015 12.73 12.82 12.58 12.64 1,950,948 +0.10(+0.80%)
Feb 05, 2015 12.42 12.67 12.41 12.54 1,375,031 -0.05(-0.40%)
Feb 04, 2015 12.33 12.66 12.31 12.59 2,049,392 +0.24(+1.94%)
Feb 03, 2015 12.31 12.49 12.27 12.35 1,286,611 +0.21(+1.73%)
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.