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 30, 2012 6.824 6.915 6.692 6.915 2,229,300 +0.20(+2.94%)
Mar 29, 2012 6.519 6.767 6.511 6.717 911,775 +0.10(+1.49%)
Mar 28, 2012 6.635 6.652 6.552 6.618 1,729,888 -0.07(-0.99%)
Mar 27, 2012 6.767 6.824 6.676 6.684 380,601 -0.10(-1.46%)
Mar 26, 2012 6.808 6.808 6.701 6.783 650,833 +0.04(+0.61%)
Mar 23, 2012 6.717 6.758 6.651 6.742 596,356 +0.02(+0.37%)
Mar 22, 2012 6.701 6.750 6.635 6.717 1,668,275 -0.07(-0.97%)
Mar 21, 2012 6.791 6.808 6.734 6.783 915,026 +0.02(+0.24%)
Mar 20, 2012 6.767 6.981 6.758 6.767 2,099,827 -0.21(-3.07%)
Mar 19, 2012 6.890 7.088 6.874 6.981 935,274 +0.09(+1.32%)
Mar 16, 2012 6.956 7.014 6.832 6.890 2,104,850 -0.12(-1.65%)
Mar 15, 2012 7.072 7.072 6.948 7.006 2,493,442 -0.10(-1.39%)
Mar 14, 2012 7.104 7.228 7.063 7.104 1,925,821 -0.19(-2.60%)
Mar 13, 2012 7.162 7.327 7.014 7.294 2,102,823 +0.14(+1.96%)
Mar 12, 2012 7.195 7.278 7.080 7.154 851,634 -0.16(-2.14%)
Mar 09, 2012 7.212 7.352 7.154 7.311 1,698,637 +0.12(+1.60%)
Mar 08, 2012 7.006 7.224 6.898 7.195 5,804,295 -0.04(-0.57%)
Mar 07, 2012 7.212 7.253 7.022 7.236 1,985,140 +0.00(+0.00%)
Mar 06, 2012 7.467 7.467 7.170 7.236 1,770,824 -0.31(-4.15%)
Mar 05, 2012 7.723 7.764 7.525 7.550 2,031,176 -0.16(-2.03%)
Mar 02, 2012 7.426 7.714 7.426 7.706 2,501,278 +0.21(+2.86%)
Mar 01, 2012 7.574 7.640 7.418 7.492 2,916,587 -0.10(-1.30%)
Feb 29, 2012 7.953 8.011 7.558 7.591 3,654,391 -0.19(-2.44%)
Feb 28, 2012 7.896 7.937 7.698 7.780 3,170,194 +0.17(+2.28%)
Feb 27, 2012 7.467 7.648 7.335 7.607 2,339,260 +0.09(+1.21%)
Feb 24, 2012 7.706 7.747 7.426 7.517 2,857,051 -0.30(-3.80%)
Feb 23, 2012 7.945 8.019 7.789 7.813 1,021,476 -0.14(-1.76%)
Feb 22, 2012 7.871 8.044 7.739 7.953 1,376,643 +0.07(+0.94%)
Feb 21, 2012 7.995 8.069 7.813 7.879 536,262 -0.11(-1.34%)
Feb 17, 2012 7.962 8.044 7.957 7.986 1,294,602 +0.06(+0.73%)
Feb 16, 2012 7.591 7.953 7.500 7.929 1,483,523 +0.31(+4.11%)
Feb 15, 2012 7.772 7.776 7.607 7.615 1,589,252 -0.03(-0.43%)
Feb 14, 2012 7.714 7.723 7.533 7.648 1,383,117 -0.12(-1.59%)
Feb 13, 2012 7.599 7.780 7.550 7.772 2,665,833 +0.31(+4.20%)
Feb 10, 2012 7.418 7.640 7.397 7.459 2,289,052 -0.21(-2.79%)
Feb 09, 2012 7.665 7.764 7.517 7.673 3,302,112 +0.01(+0.11%)
Feb 08, 2012 7.550 7.690 7.517 7.665 2,750,734 +0.13(+1.75%)
Feb 07, 2012 7.311 7.574 7.261 7.533 3,219,248 +0.18(+2.47%)
Feb 06, 2012 7.269 7.451 7.253 7.352 2,597,683 +0.06(+0.79%)
Feb 03, 2012 7.014 7.327 6.964 7.294 2,412,210 +0.37(+5.36%)
Feb 02, 2012 6.841 7.137 6.713 6.923 2,867,573 +0.17(+2.56%)
Feb 01, 2012 6.767 6.824 6.676 6.750 3,858,683 +0.16(+2.50%)
Jan 31, 2012 6.923 6.940 6.470 6.585 5,010,523 -0.32(-4.65%)
Jan 30, 2012 6.890 6.981 6.800 6.907 1,248,664 -0.16(-2.22%)
Jan 27, 2012 7.006 7.096 6.915 7.063 2,211,681 -0.01(-0.12%)
Jan 26, 2012 7.376 7.393 6.989 7.072 2,196,773 -0.12(-1.72%)
Jan 25, 2012 7.146 7.343 7.055 7.195 1,585,838 -0.03(-0.46%)
Jan 24, 2012 7.096 7.418 7.006 7.228 2,406,373 +0.09(+1.27%)
Jan 23, 2012 7.220 7.319 7.129 7.137 2,947,508 -0.16(-2.15%)
Jan 20, 2012 7.113 7.302 7.100 7.294 2,706,987 +0.19(+2.67%)
Jan 19, 2012 7.014 7.121 7.006 7.104 2,185,415 -0.01(-0.12%)
Jan 18, 2012 7.039 7.129 6.989 7.113 2,005,578 +0.08(+1.17%)
Jan 17, 2012 7.039 7.162 6.923 7.030 3,930,995 +0.27(+4.02%)
Jan 13, 2012 6.800 6.882 6.635 6.758 1,295,553 -0.15(-2.15%)
Jan 12, 2012 6.767 6.931 6.725 6.907 1,525,557 +0.19(+2.82%)
Jan 11, 2012 6.668 6.816 6.593 6.717 1,666,874 -0.07(-0.97%)
Jan 10, 2012 6.684 6.800 6.684 6.783 1,673,222 +0.41(+6.47%)
Jan 09, 2012 6.486 6.536 6.346 6.371 1,317,439 -0.05(-0.77%)
Jan 06, 2012 6.445 6.478 6.305 6.420 1,420,391 -0.02(-0.26%)
Jan 05, 2012 6.593 6.593 6.363 6.437 1,698,674 -0.22(-3.34%)
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.