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 (%)
Sep 29, 2017 12.56 12.61 12.26 12.52 2,355,233 +0.03(+0.22%)
Sep 28, 2017 11.93 12.62 11.91 12.49 3,927,721 +0.85(+7.31%)
Sep 27, 2017 11.37 11.68 11.35 11.64 2,512,161 +0.33(+2.94%)
Sep 26, 2017 11.70 11.78 11.28 11.31 4,807,119 -0.39(-3.32%)
Sep 25, 2017 12.05 12.06 11.68 11.70 708,752 -0.47(-3.88%)
Sep 22, 2017 12.12 12.19 12.04 12.17 1,045,754 +0.04(+0.30%)
Sep 21, 2017 12.26 12.27 12.12 12.13 666,737 -0.18(-1.50%)
Sep 20, 2017 12.31 12.36 12.12 12.31 1,237,160 +0.04(+0.30%)
Sep 19, 2017 12.22 12.29 12.02 12.28 1,524,957 +0.12(+0.99%)
Sep 18, 2017 12.43 12.46 12.12 12.16 1,471,443 -0.15(-1.20%)
Sep 15, 2017 12.01 12.33 11.99 12.31 1,654,066 +0.31(+2.54%)
Sep 14, 2017 11.99 12.15 11.91 12.00 1,551,229 -0.11(-0.92%)
Sep 13, 2017 12.41 12.43 12.10 12.11 2,840,720 -0.30(-2.38%)
Sep 12, 2017 12.83 12.85 12.38 12.41 2,612,743 -0.47(-3.66%)
Sep 11, 2017 12.92 13.10 12.80 12.88 916,152 +0.06(+0.50%)
Sep 08, 2017 12.93 12.97 12.68 12.81 820,347 -0.14(-1.07%)
Sep 07, 2017 12.76 12.96 12.72 12.95 725,076 +0.23(+1.82%)
Sep 06, 2017 12.84 12.96 12.67 12.72 1,364,287 +0.02(+0.15%)
Sep 05, 2017 12.80 12.82 12.68 12.70 1,749,174 +0.18(+1.40%)
Sep 01, 2017 12.36 12.54 12.28 12.53 1,251,868 +0.36(+2.96%)
Aug 31, 2017 12.20 12.27 12.08 12.17 1,125,320 +0.01(+0.08%)
Aug 30, 2017 12.05 12.20 12.01 12.16 1,079,562 +0.10(+0.84%)
Aug 29, 2017 12.02 12.07 11.88 12.06 792,880 +0.00(+0.00%)
Aug 28, 2017 12.04 12.14 12.02 12.06 755,665 -0.01(-0.08%)
Aug 25, 2017 11.82 12.11 11.76 12.07 1,773,087 +0.28(+2.35%)
Aug 24, 2017 11.76 11.87 11.67 11.79 1,131,275 +0.10(+0.87%)
Aug 23, 2017 11.59 11.73 11.52 11.69 1,667,060 +0.08(+0.72%)
Aug 22, 2017 11.46 11.79 11.46 11.60 1,061,952 +0.03(+0.24%)
Aug 21, 2017 11.25 11.68 11.21 11.58 2,115,559 +0.37(+3.30%)
Aug 18, 2017 11.04 11.25 10.96 11.21 1,509,721 +0.06(+0.50%)
Aug 17, 2017 11.28 11.51 11.14 11.15 2,367,293 -0.06(-0.58%)
Aug 16, 2017 10.80 11.24 10.77 11.21 3,051,201 +0.62(+5.85%)
Aug 15, 2017 10.72 10.79 10.53 10.60 1,254,826 -0.08(-0.78%)
Aug 14, 2017 10.50 10.76 10.49 10.68 2,056,824 +0.11(+1.05%)
Aug 11, 2017 10.40 10.78 10.32 10.57 2,026,685 +0.41(+4.00%)
Aug 10, 2017 10.13 10.27 9.939 10.16 1,606,494 +0.06(+0.64%)
Aug 09, 2017 10.12 10.20 10.02 10.10 2,025,668 -0.02(-0.18%)
Aug 08, 2017 10.37 10.40 10.07 10.11 1,685,266 -0.27(-2.58%)
Aug 07, 2017 10.23 10.47 10.07 10.38 1,617,032 +0.21(+2.09%)
Aug 04, 2017 10.04 10.29 9.920 10.17 2,018,271 +0.16(+1.57%)
Aug 03, 2017 10.17 10.21 9.953 10.01 1,633,712 -0.16(-1.55%)
Aug 02, 2017 10.02 10.21 9.916 10.17 2,494,246 +0.03(+0.27%)
Aug 01, 2017 10.01 10.19 9.957 10.14 2,421,348 +0.37(+3.78%)
Jul 31, 2017 9.846 9.893 9.735 9.772 887,667 -0.06(-0.56%)
Jul 28, 2017 9.689 9.869 9.606 9.828 923,725 +0.16(+1.63%)
Jul 27, 2017 9.680 9.819 9.624 9.671 1,019,068 +0.05(+0.48%)
Jul 26, 2017 9.671 9.800 9.606 9.624 1,099,858 +0.02(+0.19%)
Jul 25, 2017 9.911 9.911 9.532 9.606 1,422,234 -0.29(-2.90%)
Jul 24, 2017 9.929 9.948 9.634 9.893 1,066,656 -0.06(-0.56%)
Jul 21, 2017 10.00 10.03 9.856 9.948 1,333,818 -0.01(-0.09%)
Jul 20, 2017 10.12 10.15 9.948 9.957 1,050,818 -0.11(-1.10%)
Jul 19, 2017 10.02 10.12 9.994 10.07 702,739 +0.14(+1.40%)
Jul 18, 2017 9.726 9.976 9.689 9.929 1,577,507 +0.18(+1.80%)
Jul 17, 2017 9.661 9.772 9.615 9.754 1,629,282 +0.13(+1.34%)
Jul 14, 2017 9.421 9.652 9.402 9.624 1,712,593 +0.18(+1.96%)
Jul 13, 2017 9.282 9.449 9.190 9.439 1,806,641 +0.29(+3.13%)
Jul 12, 2017 9.264 9.347 9.093 9.153 1,211,248 -0.06(-0.60%)
Jul 11, 2017 9.264 9.273 9.116 9.208 701,109 -0.04(-0.40%)
Jul 10, 2017 8.876 9.291 8.876 9.245 662,688 +0.32(+3.63%)
Jul 07, 2017 9.097 9.116 8.839 8.922 1,075,554 -0.26(-2.82%)
Jul 06, 2017 9.218 9.315 9.153 9.181 789,528 -0.13(-1.39%)
Jul 05, 2017 9.208 9.305 9.162 9.310 1,310,419 -0.13(-1.37%)
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.