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 (%)
Jul 31, 2012 6.379 6.404 6.198 6.338 2,340,865 -0.06(-0.90%)
Jul 30, 2012 6.519 6.593 6.239 6.396 1,871,804 -0.16(-2.51%)
Jul 27, 2012 6.371 6.758 6.133 6.561 3,543,393 +0.29(+4.60%)
Jul 26, 2012 5.984 6.396 5.868 6.272 3,871,805 +0.49(+8.56%)
Jul 25, 2012 5.893 5.918 5.669 5.778 2,168,073 -0.08(-1.41%)
Jul 24, 2012 5.942 6.000 5.819 5.860 2,251,256 -0.15(-2.47%)
Jul 23, 2012 5.984 6.050 5.876 6.008 2,165,502 -0.17(-2.80%)
Jul 20, 2012 6.082 6.231 6.050 6.181 1,544,703 -0.02(-0.40%)
Jul 19, 2012 6.181 6.239 6.124 6.206 1,464,925 +0.07(+1.07%)
Jul 18, 2012 6.025 6.206 5.984 6.140 1,336,905 +0.03(+0.54%)
Jul 17, 2012 6.132 6.148 5.918 6.107 1,613,944 +0.06(+0.95%)
Jul 16, 2012 6.058 6.124 5.942 6.050 1,127,964 -0.09(-1.48%)
Jul 13, 2012 6.050 6.173 6.050 6.140 1,145,645 +0.18(+3.04%)
Jul 12, 2012 5.876 6.008 5.794 5.959 1,335,828 +0.00(+0.00%)
Jul 11, 2012 5.843 6.033 5.827 5.959 1,332,831 -0.04(-0.69%)
Jul 10, 2012 6.297 6.354 5.934 6.000 947,975 -0.09(-1.49%)
Jul 09, 2012 6.148 6.173 6.050 6.091 802,248 -0.05(-0.81%)
Jul 06, 2012 6.223 6.223 6.082 6.140 993,396 -0.17(-2.74%)
Jul 05, 2012 6.371 6.445 6.256 6.313 2,209,344 -0.06(-0.91%)
Jul 03, 2012 6.289 6.371 6.206 6.371 1,421,512 +0.08(+1.31%)
Jul 02, 2012 6.173 6.420 6.099 6.289 3,497,288 +0.12(+1.87%)
Jun 29, 2012 5.885 6.181 5.852 6.173 4,038,688 +0.71(+12.97%)
Jun 28, 2012 5.390 5.464 5.242 5.464 1,509,001 -0.01(-0.15%)
Jun 27, 2012 5.407 5.514 5.382 5.473 1,947,369 +0.07(+1.22%)
Jun 26, 2012 5.440 5.481 5.308 5.407 1,501,928 -0.10(-1.80%)
Jun 25, 2012 5.407 5.522 5.324 5.506 1,096,557 -0.04(-0.74%)
Jun 22, 2012 5.530 5.613 5.473 5.547 1,795,293 +0.05(+0.90%)
Jun 21, 2012 5.745 5.778 5.440 5.497 1,721,263 -0.29(-4.99%)
Jun 20, 2012 5.753 5.901 5.687 5.786 1,649,850 +0.03(+0.57%)
Jun 19, 2012 5.522 5.782 5.506 5.753 2,556,411 +0.35(+6.40%)
Jun 18, 2012 5.283 5.431 5.217 5.407 1,836,384 +0.04(+0.77%)
Jun 15, 2012 5.126 5.390 5.102 5.365 2,717,523 +0.29(+5.68%)
Jun 14, 2012 5.102 5.126 4.962 5.077 1,329,148 -0.01(-0.16%)
Jun 13, 2012 5.069 5.242 5.052 5.085 1,398,088 -0.01(-0.16%)
Jun 12, 2012 5.028 5.151 4.986 5.093 948,530 +0.14(+2.83%)
Jun 11, 2012 5.217 5.234 4.945 4.953 1,286,657 -0.22(-4.30%)
Jun 08, 2012 5.069 5.209 4.995 5.176 1,252,865 +0.02(+0.48%)
Jun 07, 2012 5.225 5.341 5.110 5.151 992,107 +0.05(+0.97%)
Jun 06, 2012 5.151 5.168 5.028 5.102 1,914,454 +0.00(+0.00%)
Jun 05, 2012 5.184 5.258 5.052 5.102 1,187,287 -0.04(-0.80%)
Jun 04, 2012 5.176 5.225 5.069 5.143 1,568,268 -0.01(-0.16%)
Jun 01, 2012 5.209 5.258 5.118 5.151 1,833,592 -0.22(-4.14%)
May 31, 2012 5.308 5.489 5.258 5.374 1,715,210 +0.06(+1.09%)
May 30, 2012 5.440 5.448 5.283 5.316 2,180,167 -0.29(-5.15%)
May 29, 2012 5.662 5.687 5.510 5.604 1,332,142 +0.09(+1.64%)
May 25, 2012 5.398 5.563 5.349 5.514 2,749,808 +0.14(+2.61%)
May 24, 2012 5.415 5.415 5.217 5.374 2,262,600 -0.09(-1.66%)
May 23, 2012 5.407 5.481 5.242 5.464 2,613,601 +0.08(+1.53%)
May 22, 2012 5.522 5.613 5.349 5.382 1,850,347 -0.21(-3.69%)
May 21, 2012 5.390 5.613 5.357 5.588 1,756,840 +0.19(+3.51%)
May 18, 2012 5.555 5.563 5.365 5.398 2,655,226 -0.16(-2.96%)
May 17, 2012 5.629 5.811 5.522 5.563 3,727,816 -0.07(-1.17%)
May 16, 2012 5.687 5.794 5.588 5.629 2,125,460 -0.04(-0.73%)
May 15, 2012 5.794 5.876 5.646 5.670 3,206,615 -0.18(-3.10%)
May 14, 2012 5.893 5.909 5.753 5.852 3,171,379 -0.14(-2.34%)
May 11, 2012 6.041 6.206 5.975 5.992 1,931,409 -0.11(-1.76%)
May 10, 2012 6.272 6.272 6.070 6.099 3,374,768 -0.11(-1.73%)
May 09, 2012 6.247 6.297 6.165 6.206 5,355,031 -0.19(-2.96%)
May 08, 2012 6.503 6.503 6.313 6.396 8,401,581 -0.25(-3.72%)
May 07, 2012 6.544 6.651 6.519 6.643 2,794,745 -0.01(-0.12%)
May 04, 2012 6.742 6.775 6.552 6.651 5,083,498 -0.01(-0.12%)
May 03, 2012 6.552 6.758 6.511 6.659 7,343,347 +0.20(+3.06%)
May 02, 2012 6.503 6.528 6.429 6.462 2,542,192 -0.06(-0.88%)
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.