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 (%)
Dec 31, 2015 11.42 11.27 11.27 11.27 663,224 -0.18(-1.55%)
Dec 30, 2015 11.33 11.53 11.29 11.45 764,398 -0.09(-0.77%)
Dec 29, 2015 11.59 11.63 11.45 11.54 475,790 -0.10(-0.84%)
Dec 28, 2015 11.69 11.72 11.57 11.64 955,939 +0.05(+0.46%)
Dec 24, 2015 11.52 11.58 11.58 11.58 417,231 +0.05(+0.46%)
Dec 23, 2015 11.42 11.58 11.32 11.53 938,343 +0.27(+2.37%)
Dec 22, 2015 11.12 11.28 11.09 11.26 793,786 +0.16(+1.44%)
Dec 21, 2015 11.15 11.22 10.99 11.10 1,016,496 -0.08(-0.71%)
Dec 18, 2015 11.29 11.36 11.10 11.18 1,469,756 +0.15(+1.37%)
Dec 17, 2015 11.39 11.39 11.03 11.03 1,249,924 -0.32(-2.82%)
Dec 16, 2015 11.31 11.43 11.20 11.35 1,798,925 +0.03(+0.24%)
Dec 15, 2015 11.49 11.55 11.25 11.32 1,232,172 -0.09(-0.78%)
Dec 14, 2015 11.56 11.57 11.31 11.41 1,749,590 +0.14(+1.26%)
Dec 11, 2015 11.31 11.38 11.22 11.27 984,525 -0.18(-1.55%)
Dec 10, 2015 11.51 11.62 11.37 11.45 1,249,439 -0.09(-0.77%)
Dec 09, 2015 11.59 11.87 11.48 11.54 1,196,700 -0.15(-1.29%)
Dec 08, 2015 11.63 11.81 11.58 11.69 821,135 -0.35(-2.88%)
Dec 07, 2015 12.12 12.18 11.96 12.04 1,021,937 +0.00(+0.00%)
Dec 04, 2015 12.21 12.21 12.01 12.04 1,160,503 +0.20(+1.73%)
Dec 03, 2015 11.72 11.96 11.70 11.83 1,807,191 +0.14(+1.22%)
Dec 02, 2015 11.91 11.94 11.36 11.69 1,496,277 -0.11(-0.90%)
Dec 01, 2015 12.32 12.34 11.79 11.80 1,634,194 -0.27(-2.27%)
Nov 30, 2015 12.30 12.35 12.02 12.07 2,035,665 -0.11(-0.89%)
Nov 27, 2015 12.39 12.39 12.15 12.18 741,286 -0.07(-0.61%)
Nov 25, 2015 12.29 12.25 12.25 12.25 1,145,924 +0.14(+1.16%)
Nov 24, 2015 12.17 12.23 11.96 12.11 1,023,565 +0.07(+0.62%)
Nov 23, 2015 11.92 12.08 11.82 12.04 1,297,033 +0.00(+0.00%)
Nov 20, 2015 12.01 12.08 11.96 12.04 735,201 +0.09(+0.76%)
Nov 19, 2015 12.02 12.08 11.82 11.95 1,016,333 -0.09(-0.76%)
Nov 18, 2015 11.82 12.04 11.81 12.04 856,197 +0.30(+2.54%)
Nov 17, 2015 11.80 11.94 11.74 11.74 1,030,736 -0.13(-1.12%)
Nov 16, 2015 11.93 12.04 11.80 11.87 1,034,453 -0.09(-0.76%)
Nov 13, 2015 12.05 12.13 11.90 11.96 1,637,708 +0.09(+0.77%)
Nov 12, 2015 11.97 12.24 11.87 11.87 2,237,842 +0.05(+0.42%)
Nov 11, 2015 11.78 11.90 11.62 11.82 1,078,342 -0.05(-0.42%)
Nov 10, 2015 11.74 12.03 11.56 11.87 1,946,360 +0.62(+5.53%)
Nov 09, 2015 11.35 11.47 11.22 11.25 947,526 -0.26(-2.23%)
Nov 06, 2015 11.41 11.57 11.19 11.51 1,129,558 +0.21(+1.84%)
Nov 05, 2015 11.37 11.46 11.21 11.30 992,995 -0.04(-0.37%)
Nov 04, 2015 11.41 11.49 11.28 11.34 1,506,151 +0.06(+0.51%)
Nov 03, 2015 11.25 11.40 11.13 11.28 2,546,950 -0.15(-1.31%)
Nov 02, 2015 11.26 11.46 11.22 11.43 1,035,088 +0.22(+1.92%)
Oct 30, 2015 11.51 11.53 11.08 11.22 2,310,685 -0.31(-2.66%)
Oct 29, 2015 11.72 11.75 11.46 11.52 2,254,054 -0.38(-3.21%)
Oct 28, 2015 11.85 11.93 11.58 11.90 2,070,340 +0.00(+0.00%)
Oct 27, 2015 11.81 11.97 11.75 11.90 1,985,191 +0.22(+1.85%)
Oct 26, 2015 11.64 11.88 11.58 11.69 1,740,605 +0.00(+0.00%)
Oct 23, 2015 12.06 12.09 11.52 11.69 2,285,094 -0.12(-0.98%)
Oct 22, 2015 11.60 11.88 11.47 11.80 1,617,878 +0.38(+3.34%)
Oct 21, 2015 11.41 11.54 11.29 11.42 1,568,624 +0.01(+0.07%)
Oct 20, 2015 11.46 11.60 11.31 11.41 1,931,422 -0.59(-4.91%)
Oct 19, 2015 12.03 12.09 11.94 12.00 1,234,816 -0.01(-0.07%)
Oct 16, 2015 11.91 12.13 11.81 12.01 2,420,910 +0.22(+1.83%)
Oct 15, 2015 11.85 11.95 11.74 11.80 1,417,237 -0.02(-0.21%)
Oct 14, 2015 11.55 11.90 11.53 11.82 1,854,977 +0.39(+3.41%)
Oct 13, 2015 11.37 11.65 11.29 11.43 2,392,633 +0.01(+0.07%)
Oct 12, 2015 11.47 11.60 11.32 11.42 1,188,152 +0.06(+0.51%)
Oct 09, 2015 11.36 11.60 11.17 11.36 2,781,129 -0.12(-1.08%)
Oct 08, 2015 11.74 11.75 11.43 11.49 2,186,481 -0.04(-0.36%)
Oct 07, 2015 11.13 11.55 11.05 11.53 3,469,000 +0.29(+2.58%)
Oct 06, 2015 11.72 11.72 11.21 11.24 2,037,390 -0.45(-3.83%)
Oct 05, 2015 11.51 11.70 11.41 11.69 1,770,728 +0.25(+2.17%)
Oct 02, 2015 11.40 11.56 11.26 11.44 2,123,549 -0.15(-1.29%)
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.