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 (%)
Oct 31, 2011 7.533 7.591 7.273 7.311 3,101,749 -0.50(-6.43%)
Oct 28, 2011 7.467 7.920 7.376 7.813 3,163,892 +0.30(+4.06%)
Oct 27, 2011 7.195 7.599 7.195 7.508 4,414,961 +0.65(+9.50%)
Oct 26, 2011 6.890 7.022 6.626 6.857 3,600,225 -0.10(-1.42%)
Oct 25, 2011 7.245 7.245 6.915 6.956 2,265,230 -0.34(-4.63%)
Oct 24, 2011 7.072 7.319 7.063 7.294 2,333,370 +0.32(+4.61%)
Oct 21, 2011 6.758 7.138 6.742 6.973 3,054,700 +0.28(+4.19%)
Oct 20, 2011 6.569 6.692 6.416 6.692 1,801,103 +0.08(+1.25%)
Oct 19, 2011 6.898 6.898 6.569 6.610 3,804,880 -0.34(-4.86%)
Oct 18, 2011 6.651 6.998 6.503 6.948 1,787,600 +0.27(+4.07%)
Oct 17, 2011 6.857 6.865 6.639 6.676 1,821,532 -0.33(-4.71%)
Oct 14, 2011 6.981 7.014 6.791 7.006 1,932,372 +0.11(+1.55%)
Oct 13, 2011 7.014 7.055 6.585 6.898 1,513,108 -0.26(-3.68%)
Oct 12, 2011 6.898 7.228 6.816 7.162 1,323,571 +0.30(+4.45%)
Oct 11, 2011 6.783 6.907 6.692 6.857 3,114,051 -0.03(-0.48%)
Oct 10, 2011 6.717 6.898 6.659 6.890 1,870,439 +0.38(+5.82%)
Oct 07, 2011 6.948 6.989 6.387 6.511 3,427,842 -0.35(-5.05%)
Oct 06, 2011 6.692 6.857 6.659 6.857 2,383,794 +0.36(+5.58%)
Oct 05, 2011 6.124 6.503 5.934 6.495 2,505,222 +0.46(+7.65%)
Oct 04, 2011 5.876 6.050 5.679 6.033 3,712,747 +0.09(+1.53%)
Oct 03, 2011 6.107 6.223 5.942 5.942 2,660,530 -0.30(-4.76%)
Sep 30, 2011 6.453 6.544 6.190 6.239 2,705,087 -0.35(-5.26%)
Sep 29, 2011 6.610 6.758 6.429 6.585 1,815,308 +0.04(+0.63%)
Sep 28, 2011 6.973 7.055 6.486 6.544 2,286,988 -0.41(-5.92%)
Sep 27, 2011 6.973 7.154 6.931 6.956 1,729,265 +0.17(+2.55%)
Sep 26, 2011 6.816 6.874 6.511 6.783 1,931,145 -0.01(-0.12%)
Sep 23, 2011 6.668 6.849 6.635 6.791 2,093,943 +0.08(+1.23%)
Sep 22, 2011 6.923 6.997 6.556 6.709 4,838,129 -0.59(-8.13%)
Sep 21, 2011 7.714 7.822 7.286 7.302 2,321,134 -0.44(-5.64%)
Sep 20, 2011 8.234 8.275 7.723 7.739 2,728,851 -0.55(-6.66%)
Sep 19, 2011 8.036 8.374 7.892 8.291 3,088,075 +0.04(+0.50%)
Sep 16, 2011 8.324 8.398 8.209 8.250 3,023,496 +0.09(+1.11%)
Sep 15, 2011 8.168 8.349 8.126 8.159 2,605,067 +0.16(+1.96%)
Sep 14, 2011 7.904 8.118 7.797 8.003 1,399,345 +0.16(+2.00%)
Sep 13, 2011 7.863 7.900 7.653 7.846 2,269,435 +0.17(+2.26%)
Sep 12, 2011 7.376 7.690 7.360 7.673 1,820,999 +0.11(+1.42%)
Sep 09, 2011 7.517 7.607 7.393 7.566 1,877,890 -0.26(-3.37%)
Sep 08, 2011 7.797 7.953 7.780 7.830 1,572,049 -0.05(-0.63%)
Sep 07, 2011 7.558 7.912 7.508 7.879 1,339,043 +0.35(+4.71%)
Sep 06, 2011 7.154 7.541 7.137 7.525 1,745,031 -0.08(-1.08%)
Sep 02, 2011 7.739 7.805 7.599 7.607 1,919,070 -0.34(-4.25%)
Sep 01, 2011 8.184 8.258 7.937 7.945 1,526,971 -0.21(-2.63%)
Aug 31, 2011 8.126 8.242 8.102 8.159 2,016,014 +0.16(+1.96%)
Aug 30, 2011 7.747 8.102 7.739 8.003 1,575,585 +0.19(+2.43%)
Aug 29, 2011 7.525 7.830 7.475 7.813 1,656,233 +0.45(+6.04%)
Aug 26, 2011 7.245 7.409 7.080 7.368 1,715,979 +0.10(+1.36%)
Aug 25, 2011 7.253 7.368 7.113 7.269 1,324,973 -0.01(-0.11%)
Aug 24, 2011 7.129 7.360 7.104 7.278 1,243,130 +0.08(+1.15%)
Aug 23, 2011 7.104 7.203 6.874 7.195 1,714,010 +0.13(+1.87%)
Aug 22, 2011 7.261 7.278 7.006 7.063 1,413,164 -0.01(-0.12%)
Aug 19, 2011 7.228 7.451 7.055 7.072 1,971,911 -0.27(-3.70%)
Aug 18, 2011 7.508 7.525 7.216 7.343 3,357,405 -0.56(-7.09%)
Aug 17, 2011 7.854 7.995 7.723 7.904 1,012,081 +0.09(+1.16%)
Aug 16, 2011 7.854 7.986 7.706 7.813 1,090,884 -0.23(-2.87%)
Aug 15, 2011 7.574 8.061 7.521 8.044 2,357,629 +0.64(+8.69%)
Aug 12, 2011 7.401 7.451 7.179 7.401 1,432,078 +0.03(+0.45%)
Aug 11, 2011 7.253 7.426 6.923 7.368 5,217,407 +0.34(+4.81%)
Aug 10, 2011 7.484 7.368 6.923 7.030 2,642,315 -0.45(-6.06%)
Aug 09, 2011 7.632 7.484 6.775 7.484 3,263,272 +0.32(+4.49%)
Aug 08, 2011 7.632 7.830 7.162 7.162 3,037,646 -0.98(-12.04%)
Aug 05, 2011 8.126 8.407 7.665 8.143 3,979,437 +0.18(+2.28%)
Aug 04, 2011 8.308 8.333 7.846 7.962 3,601,132 -0.77(-8.87%)
Aug 03, 2011 8.876 8.934 8.547 8.736 3,251,333 -0.28(-3.11%)
Aug 02, 2011 9.585 9.626 9.000 9.017 3,580,472 -0.68(-6.97%)
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.