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 (%)
Jan 03, 2019 17.01 17.01 0 +0.00(+0.00%)
Jan 02, 2019 17.41 17.53 17.28 17.39 955,466 +0.18(+1.05%)
Dec 31, 2018 17.25 17.30 17.13 17.21 166,100 -0.01(-0.06%)
Dec 28, 2018 17.30 17.47 17.16 17.22 316,100 -0.05(-0.29%)
Dec 27, 2018 17.08 17.28 17.02 17.27 702,548 -0.01(-0.06%)
Dec 26, 2018 17.19 17.29 17.16 17.28 568,231 +0.22(+1.29%)
Dec 24, 2018 17.19 17.20 17.00 17.06 343,000 -0.18(-1.04%)
Dec 21, 2018 17.28 17.36 17.18 17.24 1,317,500 -0.06(-0.35%)
Dec 20, 2018 17.30 17.38 17.14 17.30 530,817 +0.20(+1.17%)
Dec 19, 2018 17.29 17.39 17.01 17.10 666,760 +0.02(+0.12%)
Dec 18, 2018 17.01 17.16 16.96 17.08 372,427 +0.12(+0.71%)
Dec 17, 2018 16.97 17.15 16.91 16.96 624,975 -0.03(-0.18%)
Dec 14, 2018 17.03 17.21 16.93 16.99 374,100 -0.10(-0.59%)
Dec 13, 2018 17.11 17.18 17.03 17.09 357,780 +0.05(+0.29%)
Dec 12, 2018 17.16 17.25 17.04 17.04 629,128 +0.10(+0.59%)
Dec 11, 2018 16.94 16.98 16.79 16.94 278,231 +0.02(+0.12%)
Dec 10, 2018 17.00 17.06 16.83 16.92 712,654 -0.13(-0.76%)
Dec 07, 2018 17.20 17.30 17.01 17.05 647,500 -0.35(-2.01%)
Dec 06, 2018 17.11 17.43 16.99 17.40 493,295 -0.02(-0.11%)
Dec 04, 2018 17.79 17.80 17.38 17.42 1,212,800 -1.66(-8.70%)
Dec 03, 2018 19.05 19.19 18.98 19.08 3,903,003 +1.63(+9.35%)
Nov 30, 2018 17.50 17.67 17.40 17.45 4,045,358 +0.16(+0.92%)
Nov 29, 2018 17.12 17.44 17.08 17.29 494,221 +0.18(+1.03%)
Nov 28, 2018 17.08 17.22 16.89 17.11 1,055,750 +0.19(+1.10%)
Nov 27, 2018 16.92 17.06 16.84 16.93 831,049 +0.15(+0.89%)
Nov 26, 2018 17.03 17.12 16.73 16.78 704,365 -0.48(-2.80%)
Nov 23, 2018 17.27 17.33 17.18 17.26 338,725 +0.02(+0.11%)
Nov 21, 2018 17.24 17.24 17.24 0 -0.02(-0.11%)
Nov 20, 2018 17.35 17.51 17.21 17.26 510,716 -0.16(-0.91%)
Nov 19, 2018 17.67 17.70 17.41 17.42 799,290 -0.37(-2.09%)
Nov 16, 2018 17.76 17.86 17.70 17.79 504,004 +0.02(+0.10%)
Nov 15, 2018 17.59 17.93 17.59 17.77 852,506 +0.18(+1.00%)
Nov 14, 2018 17.42 17.72 17.36 17.60 640,711 +0.40(+2.33%)
Nov 13, 2018 17.08 17.26 16.95 17.20 840,841 +0.18(+1.04%)
Nov 12, 2018 17.30 17.34 17.02 17.02 544,779 -0.34(-1.98%)
Nov 09, 2018 17.38 17.42 17.18 17.36 1,507,498 +0.03(+0.16%)
Nov 08, 2018 17.55 17.61 17.32 17.34 1,242,997 -0.32(-1.79%)
Nov 07, 2018 17.52 17.66 17.44 17.65 731,919 +0.24(+1.39%)
Nov 06, 2018 17.75 17.76 17.36 17.41 605,793 -0.32(-1.78%)
Nov 05, 2018 17.97 18.02 17.64 17.73 801,629 -0.35(-1.96%)
Nov 02, 2018 17.96 18.25 17.96 18.08 483,908 +0.16(+0.88%)
Nov 01, 2018 18.00 18.09 17.81 17.92 931,751 +0.05(+0.26%)
Oct 31, 2018 17.62 17.95 17.57 17.88 1,151,212 +0.11(+0.63%)
Oct 30, 2018 17.79 17.98 17.50 17.76 1,191,305 +0.03(+0.16%)
Oct 29, 2018 18.26 18.46 17.65 17.74 2,435,026 -0.46(-2.51%)
Oct 26, 2018 18.29 18.33 18.13 18.19 1,456,776 -0.16(-0.86%)
Oct 25, 2018 18.15 18.46 18.07 18.35 1,861,760 +0.38(+2.12%)
Oct 24, 2018 18.23 18.28 17.95 17.97 1,440,834 -0.07(-0.41%)
Oct 23, 2018 18.11 18.20 18.01 18.04 2,128,979 -0.07(-0.36%)
Oct 22, 2018 18.08 18.23 18.03 18.11 1,340,829 +0.17(+0.93%)
Oct 19, 2018 18.02 18.13 17.90 17.94 910,001 +0.02(+0.10%)
Oct 18, 2018 18.08 18.09 17.81 17.92 724,857 -0.16(-0.87%)
Oct 17, 2018 17.98 18.19 17.89 18.08 1,415,597 +0.07(+0.36%)
Oct 16, 2018 18.11 18.14 17.85 18.02 759,433 +0.13(+0.73%)
Oct 15, 2018 17.95 18.07 17.88 17.89 979,955 +0.15(+0.84%)
Oct 12, 2018 17.71 17.84 17.51 17.74 665,951 +0.03(+0.16%)
Oct 11, 2018 17.91 18.05 17.69 17.71 1,204,853 -0.10(-0.57%)
Oct 10, 2018 17.88 17.97 17.78 17.81 2,441,379 -0.03(-0.16%)
Oct 09, 2018 17.76 17.89 17.67 17.84 2,134,570 +0.16(+0.89%)
Oct 08, 2018 17.56 17.75 17.52 17.68 887,911 +0.31(+1.77%)
Oct 05, 2018 17.35 17.48 17.28 17.37 1,175,651 +0.12(+0.70%)
Oct 04, 2018 17.52 17.53 17.18 17.25 507,613 -0.27(-1.54%)
Oct 03, 2018 17.68 17.97 17.34 17.52 1,263,414 +0.00(+0.00%)
Oct 02, 2018 17.60 17.66 17.38 17.52 825,916 +0.08(+0.48%)
Oct 01, 2018 17.24 17.46 17.18 17.44 778,772 +0.20(+1.13%)
Sep 28, 2018 17.31 17.48 17.22 17.24 785,773 -0.15(-0.86%)
Sep 27, 2018 17.33 17.56 17.29 17.39 402,959 +0.01(+0.05%)
Sep 26, 2018 17.17 17.39 17.10 17.38 635,501 +0.32(+1.85%)
Sep 25, 2018 16.86 17.14 16.80 17.07 1,023,188 +0.12(+0.71%)
Sep 24, 2018 17.23 17.23 16.88 16.95 1,082,975 -0.22(-1.30%)
Sep 21, 2018 16.95 17.24 16.92 17.17 737,522 +0.11(+0.65%)
Sep 20, 2018 16.93 17.08 16.90 17.06 355,571 +0.14(+0.82%)
Sep 19, 2018 17.09 17.09 16.84 16.92 522,912 -0.09(-0.55%)
Sep 18, 2018 17.17 17.21 16.86 17.01 509,909 -0.19(-1.08%)
Sep 17, 2018 17.12 17.26 17.03 17.20 514,563 +0.06(+0.33%)
Sep 14, 2018 17.06 17.19 16.97 17.14 623,826 +0.18(+1.04%)
Sep 13, 2018 17.17 17.25 16.94 16.96 762,952 -0.20(-1.19%)
Sep 12, 2018 17.31 17.42 17.16 17.17 815,626 -0.17(-0.97%)
Sep 11, 2018 17.48 17.55 17.19 17.34 365,648 -0.25(-1.43%)
Sep 10, 2018 17.63 17.65 17.45 17.59 467,997 +0.06(+0.32%)
Sep 07, 2018 17.70 17.81 17.47 17.53 814,036 -0.13(-0.74%)
Sep 06, 2018 17.41 17.67 17.36 17.66 844,108 +0.15(+0.85%)
Sep 05, 2018 17.67 17.67 17.34 17.51 886,415 -0.34(-1.93%)
Sep 04, 2018 17.83 18.15 17.75 17.86 938,738 -0.19(-1.03%)
Aug 31, 2018 18.04 18.04 18.04 0 -0.07(-0.41%)
Aug 30, 2018 18.01 18.15 17.57 18.12 1,382,956 +0.12(+0.67%)
Aug 29, 2018 18.21 18.21 17.91 18.00 676,601 -0.05(-0.26%)
Aug 28, 2018 17.95 18.18 17.84 18.04 681,785 +0.02(+0.10%)
Aug 27, 2018 18.10 18.30 17.92 18.02 994,135 -0.10(-0.56%)
Aug 24, 2018 18.21 18.29 17.95 18.13 1,022,515 -0.16(-0.87%)
Aug 23, 2018 18.24 18.43 17.97 18.29 1,126,890 +0.25(+1.39%)
Aug 22, 2018 17.98 18.06 17.81 18.03 558,991 +0.07(+0.36%)
Aug 21, 2018 18.17 18.17 17.94 17.97 589,576 -0.16(-0.87%)
Aug 20, 2018 17.91 18.16 17.79 18.13 1,066,283 +0.17(+0.93%)
Aug 17, 2018 17.73 18.02 17.67 17.96 828,973 +0.20(+1.15%)
Aug 16, 2018 17.82 17.84 17.54 17.75 952,522 -0.06(-0.31%)
Aug 15, 2018 17.94 17.98 17.76 17.81 910,063 -0.27(-1.49%)
Aug 14, 2018 18.16 18.23 17.96 18.08 635,393 +0.07(+0.41%)
Aug 13, 2018 18.01 18.10 17.75 18.01 973,074 +0.02(+0.10%)
Aug 10, 2018 18.13 18.22 17.94 17.99 683,468 -0.26(-1.43%)
Aug 09, 2018 18.13 18.31 18.02 18.25 554,185 -0.07(-0.41%)
Aug 08, 2018 18.23 18.37 18.19 18.32 644,176 +0.20(+1.08%)
Aug 07, 2018 18.42 18.52 18.07 18.13 701,499 -0.32(-1.72%)
Aug 06, 2018 18.39 18.49 18.34 18.44 350,492 +0.06(+0.30%)
Aug 03, 2018 18.31 18.56 18.19 18.39 1,012,521 +0.07(+0.41%)
Aug 02, 2018 18.06 18.35 18.06 18.31 704,439 +0.19(+1.03%)
Aug 01, 2018 18.35 18.39 18.12 18.13 777,846 -0.17(-0.92%)
Jul 31, 2018 18.28 18.35 18.21 18.29 583,334 -0.08(-0.46%)
Jul 30, 2018 18.44 18.45 18.31 18.38 602,901 +0.07(+0.36%)
Jul 27, 2018 18.22 18.37 18.22 18.31 1,045,835 +0.26(+1.44%)
Jul 26, 2018 18.25 18.31 18.05 18.05 1,062,642 -0.19(-1.02%)
Jul 25, 2018 18.10 18.34 17.88 18.24 1,017,108 +0.23(+1.29%)
Jul 24, 2018 17.85 18.03 17.81 18.01 1,344,083 +0.34(+1.90%)
Jul 23, 2018 17.57 17.74 17.50 17.67 1,528,689 +0.15(+0.85%)
Jul 20, 2018 17.62 17.68 17.51 17.52 1,425,322 -0.18(-1.00%)
Jul 19, 2018 17.54 17.81 17.43 17.70 1,941,414 +0.00(+0.00%)
Jul 18, 2018 17.18 17.95 17.10 17.70 3,712,759 +0.41(+2.37%)
Jul 17, 2018 17.23 17.36 17.23 17.29 856,387 +0.06(+0.32%)
Jul 16, 2018 17.35 17.40 17.22 17.23 548,905 -0.14(-0.80%)
Jul 13, 2018 17.31 17.42 17.27 17.37 1,566,558 +0.11(+0.65%)
Jul 12, 2018 17.36 17.37 17.22 17.26 1,088,844 -0.08(-0.48%)
Jul 11, 2018 17.40 17.42 17.28 17.35 444,671 -0.06(-0.32%)
Jul 10, 2018 17.52 17.52 17.31 17.40 955,046 -0.05(-0.27%)
Jul 09, 2018 17.59 17.62 17.41 17.45 594,312 -0.05(-0.27%)
Jul 06, 2018 17.22 17.55 17.22 17.49 807,629 +0.32(+1.84%)
Jul 05, 2018 17.14 17.20 17.06 17.18 650,479 -0.05(-0.27%)
Jul 03, 2018 17.22 17.22 17.22 0 +0.16(+0.93%)
Jul 02, 2018 17.22 17.22 17.02 17.07 825,984 -0.23(-1.35%)
Jun 29, 2018 17.39 17.48 17.28 17.30 796,401 -0.10(-0.59%)
Jun 28, 2018 17.33 17.46 17.32 17.40 746,307 +0.15(+0.86%)
Jun 27, 2018 17.36 17.61 17.23 17.25 1,381,782 -0.23(-1.33%)
Jun 26, 2018 17.46 17.54 17.35 17.48 792,800 -0.04(-0.21%)
Jun 25, 2018 17.64 17.64 17.36 17.52 1,285,701 -0.01(-0.05%)
Jun 22, 2018 17.48 17.66 17.45 17.53 1,148,616 +0.06(+0.32%)
Jun 21, 2018 17.49 17.60 17.39 17.48 1,070,683 +0.13(+0.75%)
Jun 20, 2018 17.65 17.65 17.34 17.35 1,173,997 -0.30(-1.69%)
Jun 19, 2018 17.57 17.80 17.45 17.64 1,108,622 -0.34(-1.86%)
Jun 18, 2018 18.12 18.16 17.95 17.98 578,442 -0.23(-1.28%)
Jun 15, 2018 18.34 17.86 18.21 1,225,525 +0.35(+1.98%)
Jun 14, 2018 18.01 18.05 17.71 17.86 850,925 -0.10(-0.57%)
Jun 13, 2018 18.10 18.21 17.88 17.96 1,213,479 -0.05(-0.26%)
Jun 12, 2018 17.67 18.16 17.62 18.01 929,056 +0.22(+1.26%)
Jun 11, 2018 17.82 18.01 17.64 17.78 832,481 -0.03(-0.16%)
Jun 08, 2018 17.88 17.96 17.58 17.81 1,760,884 +0.11(+0.63%)
Jun 07, 2018 17.87 17.91 17.08 17.70 2,185,311 -0.40(-2.21%)
Jun 06, 2018 18.16 18.10 1,060,801 +0.23(+1.30%)
Jun 05, 2018 17.94 18.01 17.75 17.87 1,603,688 -0.08(-0.47%)
Jun 04, 2018 17.49 17.96 17.43 17.95 1,324,111 +0.43(+2.44%)
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.