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, 2011 8.126 8.242 8.102 8.159 2,016,014 +0.16(+1.96%)
Aug 30, 2011 7.747 8.102 7.739 8.003 1,575,585 +0.19(+2.43%)
Aug 29, 2011 7.525 7.830 7.475 7.813 1,656,233 +0.45(+6.04%)
Aug 26, 2011 7.245 7.409 7.080 7.368 1,715,979 +0.10(+1.36%)
Aug 25, 2011 7.253 7.368 7.113 7.269 1,324,973 -0.01(-0.11%)
Aug 24, 2011 7.129 7.360 7.104 7.278 1,243,130 +0.08(+1.15%)
Aug 23, 2011 7.104 7.203 6.874 7.195 1,714,010 +0.13(+1.87%)
Aug 22, 2011 7.261 7.278 7.006 7.063 1,413,164 -0.01(-0.12%)
Aug 19, 2011 7.228 7.451 7.055 7.072 1,971,911 -0.27(-3.70%)
Aug 18, 2011 7.508 7.525 7.216 7.343 3,357,405 -0.56(-7.09%)
Aug 17, 2011 7.854 7.995 7.723 7.904 1,012,081 +0.09(+1.16%)
Aug 16, 2011 7.854 7.986 7.706 7.813 1,090,884 -0.23(-2.87%)
Aug 15, 2011 7.574 8.061 7.521 8.044 2,357,629 +0.64(+8.69%)
Aug 12, 2011 7.401 7.451 7.179 7.401 1,432,078 +0.03(+0.45%)
Aug 11, 2011 7.253 7.426 6.923 7.368 5,217,407 +0.34(+4.81%)
Aug 10, 2011 7.484 7.368 6.923 7.030 2,642,315 -0.45(-6.06%)
Aug 09, 2011 7.632 7.484 6.775 7.484 3,263,272 +0.32(+4.49%)
Aug 08, 2011 7.632 7.830 7.162 7.162 3,037,646 -0.98(-12.04%)
Aug 05, 2011 8.126 8.407 7.665 8.143 3,979,437 +0.18(+2.28%)
Aug 04, 2011 8.308 8.333 7.846 7.962 3,601,132 -0.77(-8.87%)
Aug 03, 2011 8.876 8.934 8.547 8.736 3,251,333 -0.28(-3.11%)
Aug 02, 2011 9.585 9.626 9.000 9.017 3,580,472 -0.68(-6.97%)
Aug 01, 2011 9.857 10.15 9.528 9.692 2,573,929 -0.16(-1.67%)
Jul 29, 2011 9.478 10.04 9.429 9.857 2,768,989 +0.27(+2.84%)
Jul 28, 2011 9.594 9.750 9.552 9.585 1,377,026 -0.02(-0.26%)
Jul 27, 2011 9.676 9.676 9.338 9.610 4,205,621 -0.10(-1.02%)
Jul 26, 2011 9.915 9.948 9.692 9.709 1,969,824 -0.15(-1.51%)
Jul 25, 2011 9.849 10.07 9.783 9.857 1,245,513 -0.02(-0.25%)
Jul 22, 2011 10.03 10.06 9.833 9.882 2,081,822 +0.07(+0.76%)
Jul 21, 2011 9.594 9.923 9.536 9.808 1,817,376 +0.29(+3.03%)
Jul 20, 2011 9.676 9.709 9.462 9.519 1,204,887 -0.12(-1.20%)
Jul 19, 2011 9.610 9.684 9.556 9.635 1,015,981 +0.12(+1.30%)
Jul 18, 2011 9.684 9.717 9.478 9.511 1,983,186 -0.23(-2.37%)
Jul 15, 2011 9.849 9.882 9.684 9.742 1,302,834 -0.02(-0.17%)
Jul 14, 2011 9.997 9.997 9.734 9.758 1,724,443 -0.20(-1.99%)
Jul 13, 2011 10.09 10.23 9.948 9.956 1,715,811 -0.06(-0.58%)
Jul 12, 2011 9.898 10.23 9.898 10.01 3,210,049 -0.12(-1.14%)
Jul 11, 2011 10.31 10.35 10.06 10.13 2,052,195 -0.54(-5.02%)
Jul 08, 2011 10.90 10.90 10.61 10.66 2,041,934 -0.44(-3.94%)
Jul 07, 2011 11.19 11.27 11.05 11.10 1,650,517 +0.07(+0.60%)
Jul 06, 2011 10.86 11.07 10.81 11.04 1,053,264 +0.16(+1.52%)
Jul 05, 2011 11.04 11.21 10.83 10.87 3,608,102 -0.01(-0.08%)
Jul 01, 2011 10.86 10.92 10.84 10.88 2,934,431 +0.01(+0.08%)
Jun 30, 2011 10.98 11.00 10.82 10.87 3,090,090 -0.08(-0.75%)
Jun 29, 2011 10.99 11.05 10.82 10.95 1,468,462 -0.01(-0.08%)
Jun 28, 2011 10.79 10.96 10.76 10.96 1,136,432 +0.25(+2.31%)
Jun 27, 2011 10.62 10.74 10.52 10.71 1,575,678 +0.03(+0.31%)
Jun 24, 2011 11.13 11.13 10.65 10.68 1,627,362 -0.41(-3.71%)
Jun 23, 2011 10.95 11.11 10.93 11.09 710,866 -0.02(-0.22%)
Jun 22, 2011 11.17 11.24 11.09 11.12 1,363,481 -0.16(-1.39%)
Jun 21, 2011 11.29 11.37 11.15 11.27 1,534,968 +0.10(+0.88%)
Jun 20, 2011 11.19 11.20 11.12 11.18 911,264 +0.11(+0.97%)
Jun 17, 2011 11.22 11.22 11.02 11.07 1,883,347 +0.07(+0.60%)
Jun 16, 2011 11.27 11.31 10.91 11.00 2,484,519 -0.35(-3.12%)
Jun 15, 2011 11.37 11.59 11.30 11.36 1,681,383 -0.18(-1.57%)
Jun 14, 2011 11.23 11.60 11.23 11.54 2,830,683 +0.34(+3.02%)
Jun 13, 2011 11.34 11.39 11.12 11.20 1,260,142 -0.12(-1.02%)
Jun 10, 2011 11.60 11.60 11.30 11.32 1,569,779 -0.39(-3.31%)
Jun 09, 2011 11.58 11.84 11.52 11.70 1,667,867 +0.06(+0.50%)
Jun 08, 2011 11.88 11.91 11.60 11.65 2,445,215 -0.23(-1.94%)
Jun 07, 2011 12.05 12.12 11.87 11.88 1,450,354 -0.01(-0.07%)
Jun 06, 2011 12.39 12.39 11.78 11.88 2,240,591 -0.50(-4.06%)
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.