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 (%)
Nov 30, 2010 12.93 12.96 12.49 12.59 4,005,355 -0.38(-2.92%)
Nov 29, 2010 13.06 13.06 12.74 12.97 3,115,467 -0.09(-0.69%)
Nov 26, 2010 13.21 13.28 13.02 13.06 1,635,144 -0.38(-2.82%)
Nov 24, 2010 13.33 13.44 13.44 13.44 3,110,493 +0.37(+2.84%)
Nov 23, 2010 13.30 13.36 12.91 13.07 4,072,530 -0.45(-3.35%)
Nov 22, 2010 13.57 13.81 13.31 13.52 2,981,840 -0.14(-1.03%)
Nov 19, 2010 13.76 13.76 13.52 13.66 1,284,748 -0.16(-1.19%)
Nov 18, 2010 13.95 14.02 13.74 13.83 1,509,472 +0.28(+2.07%)
Nov 17, 2010 13.64 13.79 13.44 13.55 2,599,766 +0.15(+1.11%)
Nov 16, 2010 13.61 13.70 13.20 13.40 3,132,735 -0.46(-3.33%)
Nov 15, 2010 13.93 14.21 13.84 13.86 1,142,171 -0.03(-0.24%)
Nov 12, 2010 14.32 14.35 13.79 13.90 2,727,788 -0.66(-4.53%)
Nov 11, 2010 14.65 14.69 14.34 14.56 1,780,943 -0.22(-1.51%)
Nov 10, 2010 14.85 14.99 14.58 14.78 2,209,428 +0.01(+0.06%)
Nov 09, 2010 15.34 15.45 14.67 14.77 2,416,407 -0.40(-2.61%)
Nov 08, 2010 15.21 15.29 15.05 15.16 1,840,864 -0.26(-1.66%)
Nov 05, 2010 15.54 15.74 15.28 15.42 1,926,940 -0.40(-2.50%)
Nov 04, 2010 15.64 16.11 15.64 15.82 2,544,798 +0.34(+2.18%)
Nov 03, 2010 15.31 15.51 15.14 15.48 3,553,619 +0.29(+1.90%)
Nov 02, 2010 15.05 15.25 14.96 15.19 1,166,341 +0.26(+1.77%)
Nov 01, 2010 14.92 15.05 14.80 14.93 1,349,072 +0.12(+0.83%)
Oct 29, 2010 14.61 14.95 14.54 14.80 1,689,068 +0.28(+1.93%)
Oct 28, 2010 14.51 14.62 14.41 14.52 1,423,664 +0.09(+0.63%)
Oct 27, 2010 14.43 14.59 14.13 14.43 1,558,752 +0.42(+3.00%)
Oct 25, 2010 13.90 14.27 13.81 14.01 1,743,928 +0.27(+1.98%)
Oct 22, 2010 14.13 14.13 13.59 13.74 3,200,376 -0.38(-2.69%)
Oct 21, 2010 13.17 14.12 13.10 14.12 4,834,405 +0.77(+5.81%)
Oct 20, 2010 13.59 13.69 13.29 13.34 2,642,215 -0.21(-1.52%)
Oct 19, 2010 13.66 13.80 13.46 13.55 3,062,454 -0.52(-3.69%)
Oct 18, 2010 14.06 14.13 13.85 14.07 2,129,578 -0.01(-0.06%)
Oct 15, 2010 14.41 14.48 14.02 14.08 1,464,936 -0.22(-1.56%)
Oct 14, 2010 14.39 14.56 14.18 14.30 1,285,862 -0.16(-1.08%)
Oct 13, 2010 14.46 14.76 14.41 14.46 2,591,170 -0.03(-0.23%)
Oct 12, 2010 14.44 14.52 14.06 14.49 1,107,857 -0.06(-0.40%)
Oct 11, 2010 14.34 14.61 14.28 14.55 1,122,976 +0.26(+1.79%)
Oct 08, 2010 14.29 14.34 13.80 14.29 2,425,912 +0.26(+1.88%)
Oct 07, 2010 14.60 14.60 13.97 14.03 3,639 -0.38(-2.63%)
Oct 06, 2010 14.40 14.42 14.14 14.41 2,698,401 -0.01(-0.06%)
Oct 05, 2010 14.37 14.70 14.33 14.41 2,566,159 +0.15(+1.04%)
Oct 04, 2010 14.49 14.54 14.18 14.27 1,230,342 -0.18(-1.26%)
Oct 01, 2010 14.45 14.60 14.20 14.45 1,792,058 +0.20(+1.39%)
Sep 30, 2010 14.72 14.77 14.13 14.25 2,300,458 -0.35(-2.43%)
Sep 29, 2010 14.64 14.72 14.45 14.60 1,752,423 +0.00(+0.00%)
Sep 28, 2010 14.27 14.67 14.06 14.60 1,651,023 +0.36(+2.55%)
Sep 27, 2010 14.19 14.51 14.13 14.24 1,793,064 +0.09(+0.64%)
Sep 24, 2010 14.09 14.26 13.99 14.15 2,020,440 +0.26(+1.84%)
Sep 23, 2010 13.86 14.04 13.64 13.90 2,588,985 +0.06(+0.42%)
Sep 22, 2010 14.30 14.42 13.72 13.84 4,029,056 -0.34(-2.38%)
Sep 21, 2010 14.22 14.32 14.01 14.18 2,151,249 -0.14(-0.98%)
Sep 20, 2010 14.46 14.48 14.12 14.32 1,705,656 -0.15(-1.03%)
Sep 17, 2010 14.46 14.92 14.44 14.46 1,700,037 -0.16(-1.13%)
Sep 15, 2010 14.44 14.74 14.34 14.63 1,589,099 +0.19(+1.31%)
Sep 14, 2010 14.61 14.74 14.40 14.44 1,718,244 -0.31(-2.12%)
Sep 13, 2010 14.43 14.87 14.41 14.75 2,780,716 +0.59(+4.13%)
Sep 10, 2010 14.15 14.23 14.01 14.17 2,178,207 -0.08(-0.58%)
Sep 09, 2010 14.35 14.37 14.13 14.25 1,613,796 +0.04(+0.29%)
Sep 08, 2010 14.00 14.28 13.95 14.21 1,041,122 +0.09(+0.64%)
Sep 07, 2010 13.95 14.23 13.85 14.12 1,593,906 -0.03(-0.23%)
Sep 03, 2010 14.51 14.57 14.08 14.15 3,129,601 -0.12(-0.87%)
Sep 02, 2010 13.81 14.32 13.63 14.27 1,678 +0.76(+5.61%)
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.