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, 2017 14.63 14.89 14.54 14.74 1,017,698 +0.19(+1.33%)
Oct 30, 2017 14.64 14.86 14.27 14.54 2,491,621 -0.44(-2.96%)
Oct 27, 2017 14.87 15.13 14.71 14.99 1,351,364 +0.02(+0.12%)
Oct 26, 2017 15.01 15.05 14.87 14.97 1,438,523 +0.00(+0.00%)
Oct 25, 2017 15.09 15.13 14.69 14.97 1,736,568 -0.25(-1.64%)
Oct 24, 2017 15.36 15.91 15.03 15.22 4,516,782 +0.06(+0.37%)
Oct 23, 2017 14.95 15.51 14.77 15.16 1,855,301 +0.15(+0.99%)
Oct 20, 2017 14.64 15.12 14.56 15.01 2,638,789 +0.42(+2.85%)
Oct 19, 2017 14.18 14.60 14.02 14.60 1,984,190 +0.07(+0.51%)
Oct 18, 2017 15.01 15.07 14.48 14.52 2,528,505 -0.67(-4.38%)
Oct 17, 2017 15.49 15.49 14.95 15.19 2,022,490 -0.45(-2.90%)
Oct 16, 2017 15.40 15.65 15.33 15.64 1,830,270 +0.55(+3.68%)
Oct 13, 2017 14.69 15.20 14.52 15.09 1,603,981 +0.39(+2.64%)
Oct 12, 2017 14.65 14.88 14.62 14.70 1,280,415 +0.01(+0.06%)
Oct 11, 2017 14.34 14.76 14.30 14.69 2,188,355 +0.64(+4.54%)
Oct 10, 2017 13.87 14.08 13.85 14.05 1,111,446 +0.27(+1.94%)
Oct 09, 2017 13.93 13.93 13.73 13.78 1,156,396 +0.24(+1.77%)
Oct 06, 2017 13.43 13.66 13.33 13.54 1,548,204 +0.45(+3.46%)
Oct 05, 2017 13.37 13.53 13.03 13.09 1,619,614 -0.09(-0.70%)
Oct 04, 2017 12.81 13.23 12.81 13.18 2,434,546 +0.45(+3.56%)
Oct 03, 2017 12.60 12.76 12.53 12.73 1,489,353 +0.19(+1.55%)
Oct 02, 2017 12.49 12.58 12.43 12.54 1,563,143 +0.02(+0.15%)
Sep 29, 2017 12.56 12.61 12.26 12.52 2,355,233 +0.03(+0.22%)
Sep 28, 2017 11.93 12.62 11.91 12.49 3,927,721 +0.85(+7.31%)
Sep 27, 2017 11.37 11.68 11.35 11.64 2,512,161 +0.33(+2.94%)
Sep 26, 2017 11.70 11.78 11.28 11.31 4,807,119 -0.39(-3.32%)
Sep 25, 2017 12.05 12.06 11.68 11.70 708,752 -0.47(-3.88%)
Sep 22, 2017 12.12 12.19 12.04 12.17 1,045,754 +0.04(+0.30%)
Sep 21, 2017 12.26 12.27 12.12 12.13 666,737 -0.18(-1.50%)
Sep 20, 2017 12.31 12.36 12.12 12.31 1,237,160 +0.04(+0.30%)
Sep 19, 2017 12.22 12.29 12.02 12.28 1,524,957 +0.12(+0.99%)
Sep 18, 2017 12.43 12.46 12.12 12.16 1,471,443 -0.15(-1.20%)
Sep 15, 2017 12.01 12.33 11.99 12.31 1,654,066 +0.31(+2.54%)
Sep 14, 2017 11.99 12.15 11.91 12.00 1,551,229 -0.11(-0.92%)
Sep 13, 2017 12.41 12.43 12.10 12.11 2,840,720 -0.30(-2.38%)
Sep 12, 2017 12.83 12.85 12.38 12.41 2,612,743 -0.47(-3.66%)
Sep 11, 2017 12.92 13.10 12.80 12.88 916,152 +0.06(+0.50%)
Sep 08, 2017 12.93 12.97 12.68 12.81 820,347 -0.14(-1.07%)
Sep 07, 2017 12.76 12.96 12.72 12.95 725,076 +0.23(+1.82%)
Sep 06, 2017 12.84 12.96 12.67 12.72 1,364,287 +0.02(+0.15%)
Sep 05, 2017 12.80 12.82 12.68 12.70 1,749,174 +0.18(+1.40%)
Sep 01, 2017 12.36 12.54 12.28 12.53 1,251,868 +0.36(+2.96%)
Aug 31, 2017 12.20 12.27 12.08 12.17 1,125,320 +0.01(+0.08%)
Aug 30, 2017 12.05 12.20 12.01 12.16 1,079,562 +0.10(+0.84%)
Aug 29, 2017 12.02 12.07 11.88 12.06 792,880 +0.00(+0.00%)
Aug 28, 2017 12.04 12.14 12.02 12.06 755,665 -0.01(-0.08%)
Aug 25, 2017 11.82 12.11 11.76 12.07 1,773,087 +0.28(+2.35%)
Aug 24, 2017 11.76 11.87 11.67 11.79 1,131,275 +0.10(+0.87%)
Aug 23, 2017 11.59 11.73 11.52 11.69 1,667,060 +0.08(+0.72%)
Aug 22, 2017 11.46 11.79 11.46 11.60 1,061,952 +0.03(+0.24%)
Aug 21, 2017 11.25 11.68 11.21 11.58 2,115,559 +0.37(+3.30%)
Aug 18, 2017 11.04 11.25 10.96 11.21 1,509,721 +0.06(+0.50%)
Aug 17, 2017 11.28 11.51 11.14 11.15 2,367,293 -0.06(-0.58%)
Aug 16, 2017 10.80 11.24 10.77 11.21 3,051,201 +0.62(+5.85%)
Aug 15, 2017 10.72 10.79 10.53 10.60 1,254,826 -0.08(-0.78%)
Aug 14, 2017 10.50 10.76 10.49 10.68 2,056,824 +0.11(+1.05%)
Aug 11, 2017 10.40 10.78 10.32 10.57 2,026,685 +0.41(+4.00%)
Aug 10, 2017 10.13 10.27 9.939 10.16 1,606,494 +0.06(+0.64%)
Aug 09, 2017 10.12 10.20 10.02 10.10 2,025,668 -0.02(-0.18%)
Aug 08, 2017 10.37 10.40 10.07 10.11 1,685,266 -0.27(-2.58%)
Aug 07, 2017 10.23 10.47 10.07 10.38 1,617,032 +0.21(+2.09%)
Aug 04, 2017 10.04 10.29 9.920 10.17 2,018,271 +0.16(+1.57%)
Aug 03, 2017 10.17 10.21 9.953 10.01 1,633,712 -0.16(-1.55%)
Aug 02, 2017 10.02 10.21 9.916 10.17 2,494,246 +0.03(+0.27%)
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.