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 (%)
Mar 31, 2016 7.630 7.710 7.417 7.532 4,223,465 -0.19(-2.42%)
Mar 30, 2016 7.825 7.848 7.586 7.719 4,459,503 -0.21(-2.69%)
Mar 29, 2016 7.852 7.994 7.737 7.932 4,320,347 -0.04(-0.56%)
Mar 28, 2016 8.341 8.367 7.941 7.976 1,843,402 -0.42(-4.97%)
Mar 24, 2016 8.216 8.394 8.394 8.394 1,890,825 +0.12(+1.50%)
Mar 23, 2016 8.429 8.438 8.207 8.269 1,103,792 -0.22(-2.62%)
Mar 22, 2016 8.474 8.571 8.429 8.492 1,273,966 +0.05(+0.63%)
Mar 21, 2016 8.287 8.456 8.278 8.438 1,776,350 +0.05(+0.64%)
Mar 18, 2016 8.367 8.456 8.341 8.385 1,088,578 +0.12(+1.40%)
Mar 17, 2016 7.914 8.349 7.914 8.269 1,947,208 -0.11(-1.27%)
Mar 16, 2016 8.287 8.412 7.923 8.376 1,666,378 +0.14(+1.73%)
Mar 15, 2016 8.198 8.305 8.039 8.234 2,888,420 +0.38(+4.86%)
Mar 14, 2016 7.532 7.888 7.488 7.852 1,940,794 +0.34(+4.49%)
Mar 11, 2016 7.728 7.781 7.443 7.514 3,204,188 -0.10(-1.28%)
Mar 10, 2016 7.639 7.754 7.559 7.612 1,987,204 -0.16(-2.06%)
Mar 09, 2016 7.994 8.012 7.732 7.772 1,475,994 -0.04(-0.57%)
Mar 08, 2016 7.594 7.954 7.474 7.816 2,240,613 -0.68(-7.95%)
Mar 07, 2016 8.607 8.696 8.385 8.492 2,366,602 -0.02(-0.21%)
Mar 04, 2016 7.728 8.563 7.723 8.509 4,078,961 +0.09(+1.05%)
Mar 03, 2016 8.651 8.740 8.341 8.420 3,963,326 -0.67(-7.33%)
Mar 02, 2016 9.318 9.380 9.033 9.087 2,054,151 -0.42(-4.39%)
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.