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 (%)
Dec 30, 2016 8.683 8.683 8.683 0 +0.01(+0.10%)
Dec 29, 2016 8.647 8.774 8.611 8.674 845,073 +0.05(+0.52%)
Dec 28, 2016 8.801 8.846 8.602 8.629 1,451,026 -0.09(-1.04%)
Dec 27, 2016 8.661 8.765 8.647 8.720 1,679,564 +0.38(+4.55%)
Dec 23, 2016 8.340 8.340 8.340 0 +0.07(+0.87%)
Dec 22, 2016 8.268 8.340 8.119 8.268 1,365,309 -0.08(-0.97%)
Dec 21, 2016 8.403 8.421 8.268 8.349 875,563 -0.06(-0.75%)
Dec 20, 2016 8.376 8.448 8.322 8.412 2,019,138 -0.14(-1.59%)
Dec 19, 2016 8.575 8.629 8.430 8.548 1,322,302 -0.09(-1.05%)
Dec 16, 2016 8.584 8.710 8.575 8.638 1,318,976 +0.07(+0.84%)
Dec 15, 2016 8.701 8.715 8.503 8.566 1,254,178 +0.06(+0.74%)
Dec 14, 2016 8.439 8.661 8.304 8.503 3,080,761 -0.01(-0.11%)
Dec 13, 2016 8.530 8.584 8.367 8.512 1,618,514 -0.02(-0.21%)
Dec 12, 2016 8.566 8.647 8.448 8.530 1,195,043 -0.05(-0.53%)
Dec 09, 2016 8.476 8.602 8.421 8.575 2,052,463 -0.01(-0.11%)
Dec 08, 2016 8.656 8.703 8.448 8.584 1,685,474 -0.12(-1.35%)
Dec 07, 2016 8.566 8.720 8.539 8.701 1,485,436 +0.04(+0.42%)
Dec 06, 2016 8.467 8.697 8.457 8.665 1,770,023 +0.30(+3.56%)
Dec 05, 2016 8.322 8.467 8.313 8.367 1,443,478 +0.09(+1.09%)
Dec 02, 2016 8.223 8.331 8.159 8.277 1,167,591 +0.06(+0.77%)
Dec 01, 2016 8.268 8.268 8.109 8.214 2,742,935 -0.01(-0.11%)
Nov 30, 2016 8.656 8.720 8.214 8.223 3,810,310 -0.56(-6.38%)
Nov 29, 2016 8.936 9.018 8.774 8.783 3,479,097 +0.27(+3.18%)
Nov 28, 2016 8.295 8.539 8.236 8.512 3,015,131 +0.30(+3.63%)
Nov 25, 2016 8.268 8.299 8.141 8.214 1,218,770 +0.22(+2.71%)
Nov 23, 2016 7.997 7.997 7.997 0 +0.08(+1.03%)
Nov 22, 2016 7.997 8.069 7.870 7.915 2,156,227 +0.29(+3.79%)
Nov 21, 2016 7.436 7.635 7.396 7.626 1,518,521 +0.14(+1.81%)
Nov 18, 2016 7.427 7.717 7.405 7.491 2,325,624 -0.06(-0.84%)
Nov 17, 2016 7.445 7.680 7.436 7.554 1,576,674 +0.29(+3.98%)
Nov 16, 2016 7.816 7.816 7.260 7.265 3,403,572 -0.53(-6.84%)
Nov 15, 2016 7.970 7.988 7.753 7.798 1,984,269 -0.16(-2.04%)
Nov 14, 2016 8.214 8.313 7.834 7.961 2,978,731 -0.11(-1.34%)
Nov 11, 2016 7.834 8.159 7.680 8.069 5,857,157 +0.50(+6.56%)
Nov 10, 2016 7.473 7.658 7.400 7.572 3,605,746 +0.47(+6.62%)
Nov 09, 2016 6.786 7.174 6.786 7.102 2,889,172 +0.13(+1.81%)
Nov 08, 2016 7.012 7.080 6.930 6.976 1,574,024 +0.01(+0.13%)
Nov 07, 2016 6.822 6.994 6.768 6.967 1,721,329 +0.04(+0.52%)
Nov 04, 2016 7.048 7.057 6.894 6.930 1,486,077 -0.09(-1.29%)
Nov 03, 2016 7.174 7.192 6.930 7.021 1,735,392 -0.07(-1.02%)
Nov 02, 2016 7.093 7.120 7.039 7.093 1,328,752 -0.01(-0.13%)
Nov 01, 2016 7.256 7.328 7.039 7.102 2,032,379 -0.11(-1.50%)
Oct 31, 2016 7.256 7.287 7.129 7.211 1,648,987 +0.11(+1.53%)
Oct 28, 2016 7.075 7.156 7.066 7.102 1,335,506 +0.08(+1.16%)
Oct 27, 2016 7.048 7.125 7.003 7.021 1,481,611 +0.01(+0.13%)
Oct 26, 2016 6.967 7.147 6.939 7.012 1,807,664 +0.02(+0.26%)
Oct 25, 2016 6.921 7.048 6.849 6.994 2,554,856 +0.31(+4.59%)
Oct 24, 2016 6.587 6.705 6.578 6.686 1,551,643 +0.11(+1.65%)
Oct 21, 2016 6.442 6.605 6.433 6.578 1,083,318 +0.07(+1.11%)
Oct 20, 2016 6.524 6.583 6.483 6.506 1,156,513 -0.07(-1.10%)
Oct 19, 2016 6.686 6.696 6.578 6.578 786,922 -0.10(-1.49%)
Oct 18, 2016 6.569 6.714 6.560 6.677 1,127,256 +0.20(+3.07%)
Oct 17, 2016 6.623 6.659 6.442 6.479 1,878,262 -0.07(-1.10%)
Oct 14, 2016 6.587 6.632 6.524 6.551 861,473 +0.02(+0.28%)
Oct 13, 2016 6.524 6.592 6.470 6.533 1,431,629 -0.04(-0.55%)
Oct 12, 2016 6.641 6.668 6.542 6.569 799,136 -0.07(-1.09%)
Oct 11, 2016 6.488 6.650 6.488 6.641 1,438,897 +0.16(+2.51%)
Oct 10, 2016 6.452 6.497 6.406 6.479 717,161 +0.05(+0.84%)
Oct 07, 2016 6.524 6.578 6.397 6.424 1,127,706 -0.17(-2.60%)
Oct 06, 2016 6.506 6.623 6.497 6.596 1,003,627 +0.08(+1.25%)
Oct 05, 2016 6.479 6.542 6.452 6.515 944,311 +0.09(+1.41%)
Oct 04, 2016 6.479 6.555 6.343 6.424 1,484,221 -0.06(-0.97%)
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.