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 28, 2017 7.807 7.852 7.717 7.726 924,593 -0.08(-1.04%)
Feb 27, 2017 7.671 7.825 7.662 7.807 601,385 +0.11(+1.41%)
Feb 24, 2017 7.924 7.933 7.689 7.698 1,180,204 -0.19(-2.41%)
Feb 23, 2017 8.132 8.209 7.888 7.888 1,341,485 -0.26(-3.21%)
Feb 22, 2017 8.096 8.173 8.033 8.150 917,330 +0.02(+0.22%)
Feb 21, 2017 8.277 8.292 8.114 8.132 962,299 -0.10(-1.21%)
Feb 17, 2017 8.232 8.232 8.232 0 +0.23(+2.94%)
Feb 16, 2017 8.232 8.259 7.997 7.997 1,035,454 -0.21(-2.53%)
Feb 15, 2017 8.105 8.254 8.105 8.204 1,336,893 +0.23(+2.95%)
Feb 14, 2017 7.924 8.015 7.870 7.970 971,481 +0.05(+0.57%)
Feb 13, 2017 7.771 8.024 7.744 7.924 1,589,728 +0.17(+2.21%)
Feb 10, 2017 7.726 7.843 7.726 7.753 1,284,343 +0.03(+0.35%)
Feb 09, 2017 7.870 7.888 7.717 7.726 750,692 -0.11(-1.38%)
Feb 08, 2017 7.771 7.861 7.667 7.834 1,685,245 +0.05(+0.58%)
Feb 07, 2017 7.816 7.852 7.762 7.789 984,716 +0.05(+0.70%)
Feb 06, 2017 7.771 7.951 7.717 7.735 1,767,415 -0.10(-1.27%)
Feb 03, 2017 7.924 7.951 7.771 7.834 1,681,745 -0.09(-1.14%)
Feb 02, 2017 8.195 8.241 7.920 7.924 2,086,569 -0.25(-3.09%)
Feb 01, 2017 8.349 8.412 7.997 8.177 3,675,051 -0.15(-1.84%)
Jan 31, 2017 8.747 8.765 8.313 8.331 3,591,971 -0.70(-7.71%)
Jan 30, 2017 9.198 9.212 9.018 9.027 1,532,562 -0.01(-0.10%)
Jan 27, 2017 9.171 9.226 9.009 9.036 796,150 -0.12(-1.28%)
Jan 26, 2017 9.207 9.216 9.058 9.153 1,169,987 -0.06(-0.69%)
Jan 25, 2017 9.135 9.235 9.135 9.216 1,167,942 +0.12(+1.29%)
Jan 24, 2017 9.126 9.244 9.036 9.099 1,725,238 +0.09(+1.00%)
Jan 23, 2017 8.954 9.099 8.945 9.009 1,517,544 -0.02(-0.20%)
Jan 20, 2017 9.126 9.167 9.009 9.027 1,028,639 -0.18(-1.96%)
Jan 19, 2017 9.099 9.253 9.072 9.207 2,338,611 +0.42(+4.84%)
Jan 18, 2017 8.756 8.864 8.747 8.783 1,274,163 -0.03(-0.31%)
Jan 17, 2017 8.720 8.891 8.692 8.810 761,917 +0.09(+1.04%)
Jan 13, 2017 8.720 8.720 8.720 0 -0.17(-1.93%)
Jan 12, 2017 8.810 8.954 8.674 8.891 2,591,771 -0.11(-1.20%)
Jan 11, 2017 8.828 9.009 8.819 9.000 1,444,211 +0.18(+2.05%)
Jan 10, 2017 8.810 8.900 8.792 8.819 1,047,750 +0.12(+1.35%)
Jan 09, 2017 8.891 8.891 8.692 8.701 2,465,702 -0.16(-1.83%)
Jan 06, 2017 8.828 8.891 8.769 8.864 899,756 +0.03(+0.31%)
Jan 05, 2017 8.683 8.860 8.656 8.837 2,364,062 +0.16(+1.87%)
Jan 04, 2017 8.900 8.927 8.647 8.674 3,476,412 -0.11(-1.23%)
Jan 03, 2017 8.900 8.954 8.710 8.783 1,781,535 +0.10(+1.14%)
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%)
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.