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, 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%)
Jul 03, 2017 9.421 9.560 9.402 9.439 432,386 +0.05(+0.49%)
Jun 30, 2017 9.439 9.495 9.329 9.393 1,002,847 -0.16(-1.65%)
Jun 29, 2017 9.292 9.597 9.292 9.550 2,426,478 +0.29(+3.09%)
Jun 28, 2017 9.375 9.402 9.171 9.264 2,283,038 -0.04(-0.40%)
Jun 27, 2017 9.689 9.708 9.236 9.301 1,126,125 -0.27(-2.80%)
Jun 26, 2017 9.504 9.634 9.366 9.569 1,474,146 +0.12(+1.27%)
Jun 23, 2017 9.754 9.809 9.421 9.449 2,366,912 -0.28(-2.85%)
Jun 22, 2017 9.856 9.874 9.661 9.726 1,163,075 -0.06(-0.66%)
Jun 21, 2017 9.957 9.971 9.735 9.791 2,516,687 -0.19(-1.94%)
Jun 20, 2017 10.11 10.18 9.929 9.985 1,863,135 -0.12(-1.19%)
Jun 19, 2017 10.40 10.43 10.00 10.11 2,259,970 -0.31(-3.02%)
Jun 16, 2017 10.37 10.52 10.25 10.42 1,976,373 +0.06(+0.54%)
Jun 15, 2017 10.36 10.43 10.23 10.36 2,044,954 -0.06(-0.62%)
Jun 14, 2017 10.48 10.54 10.28 10.43 2,119,261 +0.18(+1.80%)
Jun 13, 2017 10.20 10.32 10.17 10.24 1,275,200 +0.00(+0.00%)
Jun 12, 2017 10.26 10.42 10.16 10.24 1,635,677 -0.04(-0.36%)
Jun 09, 2017 10.61 10.67 10.23 10.28 3,135,647 -0.34(-3.22%)
Jun 08, 2017 10.59 10.67 10.41 10.62 1,981,680 +0.09(+0.88%)
Jun 07, 2017 10.56 10.71 10.43 10.53 2,331,477 -0.19(-1.81%)
Jun 06, 2017 10.83 10.84 10.68 10.72 1,484,423 -0.15(-1.36%)
Jun 05, 2017 10.96 11.05 10.73 10.87 1,893,052 +0.08(+0.77%)
Jun 02, 2017 10.64 10.81 10.49 10.79 1,641,132 +0.13(+1.21%)
Jun 01, 2017 10.60 10.80 10.55 10.66 1,404,190 +0.09(+0.88%)
May 31, 2017 10.49 10.60 10.46 10.57 2,226,947 -0.01(-0.09%)
May 30, 2017 10.62 10.68 10.51 10.58 1,721,346 +0.28(+2.69%)
May 26, 2017 10.44 10.47 10.21 10.30 2,445,276 -0.03(-0.27%)
May 25, 2017 9.929 10.45 9.893 10.33 2,650,849 +0.53(+5.38%)
May 24, 2017 9.698 9.874 9.587 9.800 2,751,629 -0.05(-0.47%)
May 23, 2017 9.957 9.985 9.689 9.846 2,645,325 +0.00(+0.00%)
May 22, 2017 9.689 10.09 9.550 9.846 4,943,504 +0.56(+6.08%)
May 19, 2017 8.783 9.583 8.755 9.282 3,805,173 +0.53(+6.02%)
May 18, 2017 9.236 9.356 8.496 8.755 6,557,216 +0.25(+2.93%)
May 17, 2017 8.774 8.778 8.459 8.506 1,014,999 -0.21(-2.44%)
May 16, 2017 8.848 8.866 8.681 8.718 1,063,957 -0.01(-0.11%)
May 15, 2017 8.654 8.783 8.584 8.728 1,913,470 +0.23(+2.72%)
May 12, 2017 8.386 8.515 8.321 8.496 876,208 +0.25(+3.03%)
May 11, 2017 8.321 8.339 8.210 8.247 825,846 -0.11(-1.33%)
May 10, 2017 8.487 8.515 8.335 8.358 707,689 -0.02(-0.22%)
May 09, 2017 8.385 8.494 8.331 8.376 1,203,007 +0.14(+1.76%)
May 08, 2017 8.268 8.539 8.105 8.232 1,180,895 +0.02(+0.22%)
May 05, 2017 8.069 8.223 8.042 8.214 872,997 +0.15(+1.91%)
May 04, 2017 8.268 8.268 8.024 8.060 1,228,666 -0.28(-3.36%)
May 03, 2017 8.448 8.512 8.322 8.340 1,313,645 -0.13(-1.49%)
May 02, 2017 8.340 8.521 8.295 8.467 1,971,175 +0.13(+1.52%)
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.