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, 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%)
May 01, 2017 8.322 8.381 8.305 8.340 750,611 +0.05(+0.54%)
Apr 28, 2017 8.223 8.376 8.200 8.295 1,593,060 +0.03(+0.33%)
Apr 27, 2017 8.259 8.340 8.150 8.268 1,680,617 +0.05(+0.55%)
Apr 26, 2017 8.033 8.232 7.970 8.223 1,735,919 -0.04(-0.44%)
Apr 25, 2017 8.232 8.313 8.159 8.259 913,679 +0.02(+0.22%)
Apr 24, 2017 8.150 8.290 8.150 8.241 1,124,228 +0.17(+2.13%)
Apr 21, 2017 8.105 8.123 8.024 8.069 741,576 -0.02(-0.22%)
Apr 20, 2017 7.951 8.096 7.906 8.087 1,373,777 +0.19(+2.40%)
Apr 19, 2017 8.132 8.168 7.861 7.897 1,357,017 -0.16(-2.02%)
Apr 18, 2017 7.988 8.177 7.951 8.060 1,517,388 +0.06(+0.79%)
Apr 17, 2017 8.186 8.218 7.961 7.997 1,428,188 -0.24(-2.96%)
Apr 13, 2017 8.313 8.340 8.227 8.241 2,614,501 -0.14(-1.72%)
Apr 12, 2017 8.304 8.394 8.232 8.385 1,645,183 -0.02(-0.22%)
Apr 11, 2017 8.512 8.512 8.349 8.403 1,372,015 -0.03(-0.32%)
Apr 10, 2017 8.331 8.485 8.295 8.430 1,268,034 +0.15(+1.86%)
Apr 07, 2017 8.295 8.457 8.227 8.277 1,160,346 -0.02(-0.22%)
Apr 06, 2017 8.439 8.444 8.241 8.295 1,384,652 -0.17(-2.03%)
Apr 05, 2017 8.665 8.738 8.448 8.467 2,020,380 -0.28(-3.20%)
Apr 04, 2017 8.548 8.792 8.439 8.747 2,430,215 +0.28(+3.31%)
Apr 03, 2017 8.367 8.489 8.245 8.467 2,123,362 +0.21(+2.52%)
Mar 31, 2017 8.168 8.385 8.114 8.259 1,984,900 +0.42(+5.42%)
Mar 30, 2017 7.942 7.961 7.771 7.834 1,084,625 -0.04(-0.46%)
Mar 29, 2017 7.933 8.015 7.852 7.870 1,344,338 -0.05(-0.57%)
Mar 28, 2017 7.861 8.006 7.834 7.915 681,753 +0.08(+1.04%)
Mar 27, 2017 7.979 7.997 7.744 7.834 1,246,012 -0.20(-2.47%)
Mar 24, 2017 8.177 8.177 7.979 8.033 954,924 -0.14(-1.77%)
Mar 23, 2017 8.214 8.286 8.146 8.177 1,135,409 -0.05(-0.55%)
Mar 22, 2017 8.241 8.385 8.069 8.223 1,743,603 -0.10(-1.19%)
Mar 21, 2017 8.394 8.620 8.304 8.322 1,938,503 -0.14(-1.71%)
Mar 20, 2017 8.177 8.539 8.168 8.467 1,811,111 +0.42(+5.16%)
Mar 17, 2017 8.241 8.290 7.970 8.051 1,186,806 -0.14(-1.66%)
Mar 16, 2017 7.906 8.204 7.861 8.186 1,177,673 +0.30(+3.78%)
Mar 15, 2017 7.671 8.046 7.662 7.888 2,298,392 +0.29(+3.81%)
Mar 14, 2017 7.717 7.757 7.581 7.599 2,575,572 -0.14(-1.75%)
Mar 13, 2017 7.572 7.771 7.554 7.735 1,575,066 +0.20(+2.64%)
Mar 10, 2017 7.500 7.599 7.468 7.536 1,336,487 -0.01(-0.12%)
Mar 09, 2017 7.554 7.599 7.409 7.545 2,313,883 +0.13(+1.71%)
Mar 08, 2017 7.337 7.491 7.301 7.418 3,197,055 +0.18(+2.50%)
Mar 07, 2017 7.536 7.536 7.211 7.238 2,411,867 -0.15(-2.08%)
Mar 06, 2017 7.590 7.599 7.328 7.391 1,852,174 -0.33(-4.33%)
Mar 03, 2017 7.572 7.762 7.572 7.726 813,326 +0.20(+2.64%)
Mar 02, 2017 7.567 7.608 7.418 7.527 1,847,673 -0.08(-1.07%)
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.