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 (%)
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%)
May 01, 2012 6.528 6.717 6.478 6.519 1,822,891 -0.02(-0.38%)
Apr 30, 2012 6.544 6.593 6.478 6.544 2,997,567 -0.03(-0.50%)
Apr 27, 2012 6.445 6.618 6.363 6.577 5,323,820 +0.16(+2.57%)
Apr 26, 2012 6.511 6.561 6.354 6.412 5,140,605 -0.13(-2.02%)
Apr 25, 2012 6.923 6.940 6.495 6.544 15,297,654 -0.40(-5.81%)
Apr 24, 2012 6.907 7.030 6.824 6.948 8,446,332 +0.40(+6.17%)
Apr 23, 2012 6.824 6.898 6.519 6.544 2,254,866 -0.40(-5.81%)
Apr 20, 2012 6.874 7.006 6.857 6.948 2,551,138 +0.21(+3.06%)
Apr 19, 2012 6.734 6.791 6.668 6.742 787,277 +0.00(+0.00%)
Apr 18, 2012 6.692 6.841 6.684 6.742 2,573,523 +0.01(+0.12%)
Apr 17, 2012 6.849 6.857 6.602 6.734 2,135,032 -0.03(-0.49%)
Apr 16, 2012 6.800 6.841 6.610 6.767 1,224,759 +0.03(+0.49%)
Apr 13, 2012 6.692 6.775 6.643 6.734 2,421,081 -0.15(-2.16%)
Apr 12, 2012 6.717 6.948 6.643 6.882 1,924,837 +0.22(+3.34%)
Apr 11, 2012 6.742 6.750 6.593 6.659 1,517,180 +0.06(+0.87%)
Apr 10, 2012 6.767 6.767 6.569 6.602 1,154,373 -0.21(-3.03%)
Apr 09, 2012 6.742 6.931 6.734 6.808 1,210,094 -0.07(-0.96%)
Apr 05, 2012 6.915 6.997 6.791 6.874 1,340,086 -0.05(-0.71%)
Apr 04, 2012 6.907 6.989 6.841 6.923 1,558,678 -0.16(-2.21%)
Apr 03, 2012 7.170 7.265 7.047 7.080 2,028,920 -0.04(-0.58%)
Apr 02, 2012 6.865 7.170 6.816 7.121 2,730,349 +0.21(+2.98%)
Mar 30, 2012 6.824 6.915 6.692 6.915 2,229,300 +0.20(+2.94%)
Mar 29, 2012 6.519 6.767 6.511 6.717 911,775 +0.10(+1.49%)
Mar 28, 2012 6.635 6.652 6.552 6.618 1,729,888 -0.07(-0.99%)
Mar 27, 2012 6.767 6.824 6.676 6.684 380,601 -0.10(-1.46%)
Mar 26, 2012 6.808 6.808 6.701 6.783 650,833 +0.04(+0.61%)
Mar 23, 2012 6.717 6.758 6.651 6.742 596,356 +0.02(+0.37%)
Mar 22, 2012 6.701 6.750 6.635 6.717 1,668,275 -0.07(-0.97%)
Mar 21, 2012 6.791 6.808 6.734 6.783 915,026 +0.02(+0.24%)
Mar 20, 2012 6.767 6.981 6.758 6.767 2,099,827 -0.21(-3.07%)
Mar 19, 2012 6.890 7.088 6.874 6.981 935,274 +0.09(+1.32%)
Mar 16, 2012 6.956 7.014 6.832 6.890 2,104,850 -0.12(-1.65%)
Mar 15, 2012 7.072 7.072 6.948 7.006 2,493,442 -0.10(-1.39%)
Mar 14, 2012 7.104 7.228 7.063 7.104 1,925,821 -0.19(-2.60%)
Mar 13, 2012 7.162 7.327 7.014 7.294 2,102,823 +0.14(+1.96%)
Mar 12, 2012 7.195 7.278 7.080 7.154 851,634 -0.16(-2.14%)
Mar 09, 2012 7.212 7.352 7.154 7.311 1,698,637 +0.12(+1.60%)
Mar 08, 2012 7.006 7.224 6.898 7.195 5,804,295 -0.04(-0.57%)
Mar 07, 2012 7.212 7.253 7.022 7.236 1,985,140 +0.00(+0.00%)
Mar 06, 2012 7.467 7.467 7.170 7.236 1,770,824 -0.31(-4.15%)
Mar 05, 2012 7.723 7.764 7.525 7.550 2,031,176 -0.16(-2.03%)
Mar 02, 2012 7.426 7.714 7.426 7.706 2,501,278 +0.21(+2.86%)
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.