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 (%)
Feb 26, 2010 15.38 15.45 15.01 15.12 2,807,107 -0.82(-5.17%)
Feb 25, 2010 15.83 15.95 15.59 15.95 1,962,520 -0.50(-3.06%)
Feb 24, 2010 16.74 16.88 16.29 16.45 1,717,284 -0.21(-1.29%)
Feb 23, 2010 16.90 17.00 16.49 16.66 1,670,893 -0.50(-2.93%)
Feb 22, 2010 17.31 17.31 16.92 17.17 819,924 -0.04(-0.24%)
Feb 19, 2010 17.01 17.44 17.00 17.21 780,866 +0.16(+0.97%)
Feb 18, 2010 16.72 17.14 16.69 17.04 724,601 +0.31(+1.87%)
Feb 17, 2010 16.48 17.01 16.47 16.73 1,325,722 +0.18(+1.10%)
Feb 16, 2010 16.76 16.87 16.16 16.55 984,082 +0.58(+3.61%)
Feb 12, 2010 15.88 15.97 15.97 15.97 1,381,850 -0.40(-2.47%)
Feb 11, 2010 15.88 16.57 15.74 16.38 1,648,246 +0.51(+3.22%)
Feb 10, 2010 16.17 16.34 15.71 15.87 1,412,985 +0.01(+0.05%)
Feb 09, 2010 15.83 16.24 15.66 15.86 1,533,775 +0.52(+3.39%)
Feb 08, 2010 14.75 15.62 14.59 15.34 2,382,118 +0.62(+4.20%)
Feb 05, 2010 14.56 14.76 14.18 14.72 2,553,784 +0.27(+1.88%)
Feb 04, 2010 15.25 15.34 14.35 14.45 3,067,869 -1.38(-8.75%)
Feb 03, 2010 16.10 16.22 15.76 15.83 1,251,688 -0.41(-2.54%)
Feb 02, 2010 15.84 16.37 15.75 16.24 1,605,040 +0.40(+2.55%)
Feb 01, 2010 15.07 15.84 14.89 15.84 1,262,845 +0.77(+5.14%)
Jan 29, 2010 15.40 15.65 15.02 15.07 2,154,942 -0.36(-2.35%)
Jan 28, 2010 15.50 15.53 15.38 15.43 1,774,709 +0.18(+1.19%)
Jan 27, 2010 14.75 15.48 14.53 15.25 1,527,891 +0.35(+2.32%)
Jan 26, 2010 15.07 15.21 14.79 14.90 1,606,055 -0.80(-5.09%)
Jan 25, 2010 16.16 16.16 15.21 15.70 1,153,432 +0.02(+0.16%)
Jan 22, 2010 16.48 16.48 15.51 15.68 1,795,516 -1.00(-5.98%)
Jan 21, 2010 17.46 17.54 16.60 16.67 2,061,743 -0.82(-4.71%)
Jan 20, 2010 17.84 17.84 17.21 17.50 2,495,073 -0.59(-3.24%)
Jan 19, 2010 17.38 18.12 17.38 18.08 2,008,205 +1.20(+7.13%)
Jan 15, 2010 16.90 16.88 16.88 16.88 2,577,092 -0.59(-3.35%)
Jan 14, 2010 17.48 17.70 17.32 17.46 1,458,806 -0.33(-1.85%)
Jan 13, 2010 18.54 18.59 17.61 17.79 2,442,564 -0.64(-3.49%)
Jan 12, 2010 18.72 18.77 18.22 18.44 945,221 -0.67(-3.49%)
Jan 11, 2010 19.01 19.37 18.89 19.10 648,903 -0.07(-0.34%)
Jan 08, 2010 19.30 19.39 19.00 19.17 903,966 -0.20(-1.02%)
Jan 07, 2010 19.54 19.54 19.24 19.37 1,429,035 -0.52(-2.61%)
Jan 06, 2010 19.36 20.12 19.31 19.89 2,188,866 +0.08(+0.42%)
Jan 05, 2010 19.20 20.16 19.18 19.81 2,346,212 +0.57(+2.96%)
Jan 04, 2010 19.06 19.24 18.84 19.24 2,757,111 +0.41(+2.19%)
Dec 31, 2009 18.78 18.82 18.82 18.82 658,590 +0.13(+0.71%)
Dec 30, 2009 18.10 18.79 17.94 18.69 564,153 +0.38(+2.07%)
Dec 29, 2009 18.74 18.74 18.23 18.31 853,813 -0.64(-3.39%)
Dec 28, 2009 19.31 19.38 18.54 18.96 1,050,531 -0.09(-0.48%)
Dec 24, 2009 19.09 19.76 18.62 19.05 564,991 +0.00(+0.00%)
Dec 23, 2009 18.86 19.24 18.67 19.05 1,197,389 +0.35(+1.90%)
Dec 22, 2009 17.79 18.69 17.68 18.69 1,482,565 +1.24(+7.13%)
Dec 21, 2009 17.35 17.54 17.29 17.45 1,301,766 +0.46(+2.72%)
Dec 18, 2009 16.43 17.19 16.38 16.99 2,050,180 +0.41(+2.49%)
Dec 17, 2009 17.48 17.64 16.52 16.57 2,326,009 -1.43(-7.92%)
Dec 16, 2009 17.97 18.21 17.88 18.00 1,823,915 -0.01(-0.05%)
Dec 15, 2009 17.86 18.39 17.82 18.01 2,296,513 -0.06(-0.32%)
Dec 14, 2009 18.06 18.26 17.81 18.07 2,241,007 +0.49(+2.77%)
Dec 11, 2009 17.27 17.74 17.20 17.58 1,073,195 +0.38(+2.20%)
Dec 10, 2009 16.24 17.36 16.24 17.20 2,946,377 +1.12(+6.97%)
Dec 09, 2009 15.82 16.11 15.70 16.08 1,524,527 +0.13(+0.83%)
Dec 08, 2009 15.93 16.03 15.72 15.95 926,338 -0.05(-0.31%)
Dec 07, 2009 15.42 16.17 15.40 16.00 2,018,700 +0.55(+3.58%)
Dec 04, 2009 15.54 15.73 15.17 15.45 2,597,076 +0.21(+1.35%)
Dec 03, 2009 15.32 15.48 15.19 15.24 1,145,662 +0.05(+0.33%)
Dec 02, 2009 14.85 15.23 14.74 15.19 1,657,667 +0.23(+1.54%)
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.