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 29, 2018 18.03 18.03 18.03 0 +0.23(+1.30%)
Mar 28, 2018 17.78 17.89 17.68 17.80 1,408,183 -0.02(-0.10%)
Mar 27, 2018 18.22 18.30 17.77 17.82 1,838,831 -0.53(-2.87%)
Mar 26, 2018 18.25 18.42 18.04 18.34 2,613,822 +0.42(+2.32%)
Mar 23, 2018 18.00 18.22 17.88 17.93 3,393,197 +0.20(+1.15%)
Mar 22, 2018 17.63 17.88 17.57 17.72 4,524,529 -0.21(-1.19%)
Mar 21, 2018 17.85 18.01 17.70 17.94 5,690,983 +0.07(+0.41%)
Mar 20, 2018 18.00 18.05 17.78 17.86 1,465,851 -0.13(-0.72%)
Mar 19, 2018 18.09 18.18 17.78 17.99 2,254,496 -0.01(-0.05%)
Mar 16, 2018 18.31 18.33 17.82 18.00 4,955,802 -2.01(-10.03%)
Mar 15, 2018 19.93 20.19 19.75 20.01 1,935,154 -0.29(-1.41%)
Mar 14, 2018 20.07 20.39 19.91 20.29 2,377,428 +0.76(+3.88%)
Mar 13, 2018 19.92 19.92 19.47 19.54 3,043,510 -0.18(-0.89%)
Mar 12, 2018 19.87 20.04 19.66 19.71 3,181,281 +0.64(+3.34%)
Mar 09, 2018 18.84 19.30 18.64 19.07 2,406,580 +0.12(+0.63%)
Mar 08, 2018 18.39 18.99 18.31 18.95 2,970,489 +1.08(+6.05%)
Mar 07, 2018 17.59 17.87 1,609,381 -0.05(-0.26%)
Mar 06, 2018 17.63 17.93 17.59 17.92 1,904,993 +0.54(+3.08%)
Mar 05, 2018 17.43 17.54 17.17 17.38 1,171,417 -0.14(-0.79%)
Mar 02, 2018 17.78 17.82 17.35 17.52 1,569,060 +0.11(+0.64%)
Mar 01, 2018 17.56 17.70 17.31 17.41 1,311,638 +0.03(+0.16%)
Feb 28, 2018 17.73 17.79 17.32 17.38 1,535,151 -0.30(-1.67%)
Feb 27, 2018 17.70 17.96 17.43 17.68 1,220,991 +0.18(+1.06%)
Feb 26, 2018 17.46 17.70 17.39 17.49 1,454,672 +0.20(+1.18%)
Feb 23, 2018 17.41 17.45 17.07 17.29 2,273,013 -0.06(-0.37%)
Feb 22, 2018 17.15 17.35 1,983,266 +0.04(+0.21%)
Feb 21, 2018 17.70 17.74 17.10 17.32 2,913,245 -0.48(-2.70%)
Feb 20, 2018 17.57 18.12 17.19 17.80 4,871,429 +1.30(+7.90%)
Feb 16, 2018 16.49 16.49 16.49 0 +1.04(+6.76%)
Feb 15, 2018 15.38 15.47 15.27 15.45 711,738 -0.04(-0.24%)
Feb 14, 2018 15.41 15.61 15.19 15.49 1,134,695 -0.06(-0.42%)
Feb 13, 2018 15.62 15.74 15.44 15.55 607,157 -0.12(-0.77%)
Feb 12, 2018 15.43 15.79 15.43 15.67 814,822 +0.40(+2.60%)
Feb 09, 2018 15.36 15.50 14.75 15.27 2,217,519 -0.06(-0.36%)
Feb 08, 2018 15.94 15.99 15.19 15.33 2,363,648 -0.27(-1.72%)
Feb 07, 2018 16.03 16.05 15.56 15.60 2,321,981 +0.11(+0.72%)
Feb 06, 2018 15.43 15.72 15.36 15.49 3,019,452 +0.04(+0.24%)
Feb 05, 2018 16.11 16.12 15.31 15.45 2,928,364 -0.67(-4.13%)
Feb 02, 2018 16.18 16.26 16.02 16.11 2,087,480 +0.23(+1.45%)
Feb 01, 2018 16.15 16.21 15.87 15.88 1,100,097 -0.02(-0.12%)
Jan 31, 2018 16.28 16.30 15.74 15.90 2,260,662 -0.59(-3.59%)
Jan 30, 2018 16.36 16.50 16.28 16.49 1,648,993 +0.38(+2.35%)
Jan 29, 2018 16.24 16.67 16.06 16.11 3,298,069 +0.78(+5.06%)
Jan 26, 2018 15.19 15.36 15.13 15.34 1,855,108 +0.23(+1.53%)
Jan 25, 2018 15.46 15.55 15.01 15.11 1,986,416 -0.39(-2.51%)
Jan 24, 2018 15.69 15.86 15.47 15.50 1,764,620 -0.18(-1.18%)
Jan 23, 2018 15.62 15.78 15.61 15.68 1,737,941 +0.02(+0.12%)
Jan 22, 2018 15.56 15.69 15.41 15.66 1,850,693 +0.49(+3.23%)
Jan 19, 2018 15.55 15.62 15.14 15.17 2,007,335 +0.18(+1.17%)
Jan 18, 2018 15.35 15.47 14.86 15.00 3,619,840 +0.67(+4.64%)
Jan 17, 2018 14.48 14.51 14.20 14.33 1,293,437 -0.06(-0.45%)
Jan 16, 2018 14.64 14.78 14.39 14.39 1,108,691 -0.11(-0.76%)
Jan 12, 2018 14.51 14.51 14.51 0 +0.22(+1.55%)
Jan 11, 2018 14.11 14.34 14.06 14.28 559,524 +0.12(+0.85%)
Jan 10, 2018 14.20 14.35 14.15 14.16 1,163,190 +0.12(+0.86%)
Jan 09, 2018 14.15 14.18 14.02 14.04 1,461,573 +0.16(+1.13%)
Jan 08, 2018 13.97 13.97 13.75 13.89 1,449,357 +0.39(+2.88%)
Jan 05, 2018 13.54 13.59 13.46 13.50 1,473,720 +0.00(+0.00%)
Jan 04, 2018 13.41 13.61 13.36 13.50 796,305 +0.06(+0.41%)
Jan 03, 2018 13.68 13.70 13.41 13.44 811,823 -0.22(-1.62%)
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.