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 (%)
Jan 31, 2014 8.926 9.354 8.885 9.206 1,649,563 -0.05(-0.53%)
Jan 30, 2014 9.206 9.272 8.967 9.256 1,876,503 -0.01(-0.09%)
Jan 29, 2014 8.778 9.346 8.745 9.264 2,965,278 +0.43(+4.85%)
Jan 28, 2014 8.745 8.918 8.720 8.835 2,014,262 +0.14(+1.61%)
Jan 27, 2014 8.679 8.769 8.596 8.695 1,380,364 -0.04(-0.47%)
Jan 24, 2014 8.811 8.868 8.695 8.736 2,131,262 +0.04(+0.47%)
Jan 23, 2014 8.959 8.967 8.596 8.695 1,369,923 -0.20(-2.22%)
Jan 22, 2014 8.901 9.008 8.876 8.893 941,167 -0.03(-0.37%)
Jan 21, 2014 8.992 9.083 8.860 8.926 994,627 -0.18(-1.99%)
Jan 17, 2014 9.083 9.107 9.107 9.107 1,087,499 -0.22(-2.39%)
Jan 16, 2014 9.297 9.338 9.173 9.330 1,123,129 +0.02(+0.27%)
Jan 15, 2014 9.264 9.495 9.206 9.305 2,006,776 +0.04(+0.44%)
Jan 14, 2014 9.181 9.305 9.140 9.264 1,156,308 +0.02(+0.18%)
Jan 13, 2014 9.346 9.387 9.140 9.247 1,674,786 -0.18(-1.92%)
Jan 10, 2014 9.346 9.486 9.297 9.429 1,279,410 +0.17(+1.87%)
Jan 09, 2014 9.256 9.280 9.091 9.256 858,955 -0.06(-0.62%)
Jan 08, 2014 9.387 9.429 9.247 9.313 1,113,833 -0.15(-1.57%)
Jan 07, 2014 9.602 9.635 9.371 9.462 1,283,138 -0.05(-0.52%)
Jan 06, 2014 9.462 9.594 9.354 9.511 1,110,631 -0.09(-0.94%)
Jan 03, 2014 9.692 9.692 9.420 9.602 750,330 +0.06(+0.60%)
Jan 02, 2014 9.668 9.684 9.503 9.544 852,884 -0.08(-0.86%)
Dec 31, 2013 9.618 9.626 9.626 9.626 487,876 -0.05(-0.51%)
Dec 30, 2013 9.841 9.931 9.668 9.676 1,029,566 -0.21(-2.09%)
Dec 27, 2013 9.717 9.898 9.626 9.882 903,122 -0.07(-0.66%)
Dec 26, 2013 9.948 9.973 9.874 9.948 590,277 +0.12(+1.26%)
Dec 24, 2013 9.857 9.940 9.808 9.824 440,428 +0.01(+0.08%)
Dec 23, 2013 9.800 9.849 9.635 9.816 725,458 +0.35(+3.66%)
Dec 20, 2013 9.758 9.874 9.453 9.470 1,201,304 -0.26(-2.63%)
Dec 19, 2013 9.519 9.841 9.435 9.725 1,282,136 +0.29(+3.06%)
Dec 18, 2013 9.387 9.544 9.330 9.437 1,664,707 +0.07(+0.70%)
Dec 17, 2013 9.519 9.528 9.354 9.371 1,436,010 -0.17(-1.81%)
Dec 16, 2013 9.800 9.898 9.528 9.544 1,375,604 -0.25(-2.53%)
Dec 13, 2013 9.981 9.997 9.655 9.791 979,255 -0.06(-0.59%)
Dec 12, 2013 9.849 9.907 9.725 9.849 494,289 +0.02(+0.25%)
Dec 11, 2013 10.04 10.04 9.791 9.824 659,734 -0.12(-1.24%)
Dec 10, 2013 10.07 10.13 9.927 9.948 597,260 -0.06(-0.58%)
Dec 09, 2013 10.02 10.09 9.940 10.01 689,060 +0.21(+2.19%)
Dec 06, 2013 9.981 10.04 9.754 9.791 661,185 -0.05(-0.50%)
Dec 05, 2013 9.684 10.05 9.684 9.841 1,288,850 +0.22(+2.31%)
Dec 04, 2013 9.387 9.692 9.305 9.618 1,494,904 -0.06(-0.60%)
Dec 03, 2013 9.775 9.886 9.577 9.676 751,767 -0.14(-1.43%)
Dec 02, 2013 9.915 9.923 9.775 9.816 878,320 -0.13(-1.33%)
Nov 29, 2013 9.907 10.04 9.907 9.948 732,541 -0.12(-1.23%)
Nov 27, 2013 10.02 10.14 9.886 10.07 1,594,686 +0.01(+0.08%)
Nov 26, 2013 10.01 10.09 9.915 10.06 1,352,182 -0.11(-1.05%)
Nov 25, 2013 10.15 10.22 10.10 10.17 841,574 -0.26(-2.53%)
Nov 22, 2013 10.49 10.54 10.34 10.43 865,636 +0.03(+0.32%)
Nov 21, 2013 10.35 10.45 10.31 10.40 617,905 +0.02(+0.16%)
Nov 20, 2013 10.47 10.67 10.22 10.38 845,992 -0.02(-0.16%)
Nov 19, 2013 10.98 10.99 10.36 10.40 1,070,416 -0.31(-2.85%)
Nov 18, 2013 10.98 10.99 10.67 10.71 1,195,086 +0.07(+0.70%)
Nov 15, 2013 10.48 10.75 10.40 10.63 614,408 +0.14(+1.34%)
Nov 14, 2013 10.31 10.62 10.27 10.49 890,259 +0.21(+2.00%)
Nov 12, 2013 10.23 10.35 10.14 10.29 1,037,321 -0.16(-1.58%)
Nov 11, 2013 10.29 10.48 10.29 10.45 739,190 +0.00(+0.00%)
Nov 08, 2013 10.34 10.57 10.19 10.45 2,005,754 +0.18(+1.77%)
Nov 07, 2013 10.37 10.40 10.03 10.27 1,435,819 -0.02(-0.16%)
Nov 06, 2013 10.45 10.50 10.22 10.29 1,068,526 -0.12(-1.19%)
Nov 05, 2013 10.47 10.56 10.34 10.41 1,175,682 -0.15(-1.40%)
Nov 04, 2013 10.66 10.72 10.50 10.56 1,149,121 -0.18(-1.69%)
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.