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 (%)
Aug 31, 2010 12.57 12.75 12.43 12.58 15,409 +0.12(+0.99%)
Aug 30, 2010 12.85 12.91 12.42 12.45 2,502,719 -0.52(-4.00%)
Aug 27, 2010 12.97 13.04 12.34 12.97 2,780,634 +0.12(+0.96%)
Aug 26, 2010 12.85 13.01 12.41 12.85 121 +0.16(+1.23%)
Aug 25, 2010 12.54 12.73 12.40 12.69 1,361,367 -0.08(-0.65%)
Aug 24, 2010 12.82 12.93 12.68 12.77 1,895,548 -0.22(-1.71%)
Aug 23, 2010 13.28 13.44 12.98 13.00 1,695,609 -0.33(-2.47%)
Aug 20, 2010 13.29 13.35 13.09 13.33 1,754,816 -0.07(-0.55%)
Aug 19, 2010 13.46 13.54 13.27 13.40 1,930,352 -0.24(-1.75%)
Aug 18, 2010 13.71 13.76 13.51 13.64 1,691,958 -0.16(-1.19%)
Aug 17, 2010 13.76 13.95 13.68 13.81 1,958,857 +0.16(+1.15%)
Aug 16, 2010 13.33 13.74 13.30 13.65 2,291,513 +0.38(+2.86%)
Aug 13, 2010 13.27 13.38 13.01 13.27 4,107,367 +0.40(+3.14%)
Aug 12, 2010 12.59 12.97 12.53 12.87 2,210,091 +0.19(+1.49%)
Aug 11, 2010 13.18 13.23 12.66 12.68 3,607,238 -0.91(-6.73%)
Aug 10, 2010 13.67 13.80 13.46 13.59 3,582,959 -0.43(-3.06%)
Aug 09, 2010 13.94 14.14 13.85 14.02 3,874,132 +0.13(+0.95%)
Aug 06, 2010 13.89 13.96 13.57 13.89 2,878,904 -0.03(-0.24%)
Aug 05, 2010 13.68 13.95 13.50 13.92 1,805,009 +0.30(+2.24%)
Aug 04, 2010 13.37 13.65 13.28 13.62 2,847,164 +0.43(+3.25%)
Aug 03, 2010 13.29 13.36 13.01 13.19 1,971,496 -0.27(-2.02%)
Aug 02, 2010 13.34 13.57 13.20 13.46 2,984,522 +0.52(+4.01%)
Jul 30, 2010 12.94 12.96 12.53 12.94 2,401,055 +0.10(+0.77%)
Jul 29, 2010 13.29 13.35 12.78 12.84 4,944 -0.26(-2.01%)
Jul 28, 2010 13.42 13.44 12.96 13.10 2,489,717 -0.33(-2.45%)
Jul 27, 2010 13.65 13.65 13.31 13.43 3,355,822 +0.00(+0.00%)
Jul 26, 2010 13.44 13.50 13.15 13.43 2,660,193 +0.26(+2.00%)
Jul 23, 2010 12.65 13.27 12.61 13.17 2,156,826 +0.34(+2.63%)
Jul 22, 2010 12.40 12.93 12.38 12.83 5,462,454 +0.63(+5.20%)
Jul 21, 2010 12.22 12.45 12.03 12.20 3,514,687 +0.03(+0.27%)
Jul 20, 2010 11.35 12.21 11.32 12.16 3,072,241 +0.63(+5.43%)
Jul 19, 2010 11.38 11.57 11.27 11.54 1,973,665 +0.22(+1.97%)
Jul 16, 2010 11.32 11.85 11.27 11.32 3,980,860 -0.53(-4.45%)
Jul 15, 2010 12.00 12.01 11.62 11.84 2,689,317 -0.17(-1.44%)
Jul 14, 2010 12.16 12.18 11.92 12.02 2,417,810 -0.29(-2.34%)
Jul 13, 2010 12.10 12.40 11.98 12.31 4,218,904 +0.30(+2.47%)
Jul 12, 2010 12.19 12.27 11.92 12.01 1,820,383 -0.35(-2.80%)
Jul 09, 2010 12.35 12.41 12.11 12.35 1,738,707 +0.22(+1.83%)
Jul 08, 2010 12.28 12.29 11.85 12.13 3,345,481 -0.16(-1.27%)
Jul 07, 2010 11.98 12.31 11.80 12.29 3,494,656 +0.44(+3.69%)
Jul 06, 2010 12.45 12.46 11.72 11.85 2,702,051 -0.29(-2.38%)
Jul 02, 2010 12.14 12.48 11.99 12.14 2,477,486 -0.13(-1.07%)
Jul 01, 2010 12.20 12.35 11.65 12.27 4,135,553 +0.07(+0.61%)
Jun 30, 2010 12.52 12.68 12.12 12.20 400 -0.16(-1.33%)
Jun 29, 2010 13.01 13.01 12.30 12.36 2,782,487 -1.29(-9.42%)
Jun 25, 2010 13.65 13.75 13.33 13.65 1,558,261 +0.14(+1.04%)
Jun 24, 2010 13.80 13.84 13.43 13.51 1,353,161 -0.30(-2.21%)
Jun 23, 2010 13.63 13.90 13.38 13.81 1,196,022 +0.13(+0.96%)
Jun 22, 2010 14.18 14.24 13.62 13.68 2,268,880 -0.33(-2.35%)
Jun 21, 2010 14.39 14.46 13.90 14.01 1,669,994 +0.02(+0.12%)
Jun 18, 2010 13.99 14.12 13.71 13.99 1,768,404 +0.46(+3.41%)
Jun 17, 2010 13.58 13.65 13.31 13.53 1,283,934 +0.02(+0.12%)
Jun 16, 2010 13.57 13.61 13.34 13.52 1,911,850 -0.17(-1.26%)
Jun 15, 2010 13.56 13.73 13.40 13.69 1,472,610 +0.42(+3.17%)
Jun 14, 2010 13.90 14.00 13.23 13.27 2,166,973 -0.41(-3.01%)
Jun 11, 2010 13.15 13.68 13.12 13.68 2,054,316 +0.37(+2.79%)
Jun 10, 2010 12.99 13.35 12.91 13.31 2,304,479 +0.82(+6.60%)
Jun 09, 2010 12.26 12.77 12.24 12.49 3,119,136 +0.54(+4.48%)
Jun 08, 2010 11.66 12.00 11.36 11.95 2,139,128 +0.40(+3.42%)
Jun 07, 2010 12.07 12.12 11.48 11.56 3,336,475 -0.51(-4.24%)
Jun 04, 2010 12.07 12.72 12.00 12.07 2,352,703 -0.83(-6.45%)
Jun 03, 2010 13.49 13.49 12.56 12.90 832,927 -0.10(-0.76%)
Jun 02, 2010 12.64 13.00 12.57 13.00 2,118,165 +0.40(+3.14%)
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.