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 30, 2011 6.338 6.462 6.190 6.404 1,011,812 +0.21(+3.46%)
Dec 29, 2011 6.181 6.247 6.081 6.190 719,092 +0.05(+0.81%)
Dec 28, 2011 6.330 6.379 6.107 6.140 621,091 -0.21(-3.37%)
Dec 27, 2011 6.437 6.486 6.350 6.354 600,741 -0.06(-0.90%)
Dec 23, 2011 6.247 6.437 6.239 6.412 1,079,664 +0.40(+6.58%)
Dec 21, 2011 5.786 6.074 5.761 6.017 2,159,047 +0.26(+4.43%)
Dec 20, 2011 5.646 5.852 5.646 5.761 1,635,427 +0.26(+4.64%)
Dec 19, 2011 5.695 5.720 5.481 5.506 1,552,210 -0.28(-4.84%)
Dec 16, 2011 5.827 5.868 5.707 5.786 1,298,533 +0.00(+0.00%)
Dec 15, 2011 5.909 5.967 5.753 5.786 1,028,829 -0.06(-0.99%)
Dec 14, 2011 6.017 6.099 5.761 5.843 2,650,565 -0.19(-3.14%)
Dec 13, 2011 6.140 6.217 5.942 6.033 2,220,869 -0.03(-0.54%)
Dec 12, 2011 6.058 6.107 5.918 6.066 1,288,637 -0.12(-2.00%)
Dec 09, 2011 6.033 6.206 6.033 6.190 637,136 +0.19(+3.16%)
Dec 08, 2011 6.354 6.396 5.967 6.000 1,946,520 -0.46(-7.14%)
Dec 07, 2011 6.363 6.561 6.338 6.462 1,275,933 +0.03(+0.51%)
Dec 06, 2011 6.387 6.486 6.346 6.429 1,783,701 +0.02(+0.26%)
Dec 05, 2011 6.371 6.462 6.338 6.412 1,390,336 +0.17(+2.77%)
Dec 02, 2011 6.322 6.346 6.161 6.239 1,587,593 +0.07(+1.07%)
Dec 01, 2011 6.396 6.528 6.153 6.173 1,946,894 -0.24(-3.73%)
Nov 30, 2011 6.289 6.420 6.247 6.412 2,313,166 +0.46(+7.76%)
Nov 29, 2011 5.876 6.041 5.852 5.951 3,997,042 +0.13(+2.27%)
Nov 28, 2011 5.769 5.868 5.740 5.819 1,308,585 +0.27(+4.90%)
Nov 25, 2011 5.555 5.728 5.539 5.547 1,087,357 -0.02(-0.44%)
Nov 23, 2011 5.819 5.852 5.551 5.571 2,128,622 -0.39(-6.50%)
Nov 22, 2011 6.198 6.214 5.934 5.959 3,452,673 -0.27(-4.37%)
Nov 21, 2011 6.338 6.371 6.214 6.231 1,747,587 -0.21(-3.20%)
Nov 18, 2011 6.544 6.569 6.404 6.437 1,073,865 -0.11(-1.64%)
Nov 17, 2011 6.536 6.742 6.429 6.544 3,111,942 +0.10(+1.53%)
Nov 16, 2011 6.297 6.668 6.280 6.445 1,557,861 +0.07(+1.16%)
Nov 15, 2011 6.396 6.548 6.305 6.371 1,235,184 -0.07(-1.15%)
Nov 14, 2011 6.478 6.519 6.375 6.445 1,299,124 -0.12(-1.76%)
Nov 11, 2011 6.593 6.626 6.528 6.561 1,363,659 +0.12(+1.79%)
Nov 10, 2011 6.709 6.717 6.404 6.445 2,254,417 -0.02(-0.38%)
Nov 09, 2011 6.816 6.832 6.437 6.470 2,612,737 -0.62(-8.72%)
Nov 08, 2011 7.154 7.162 6.940 7.088 1,754,835 -0.03(-0.46%)
Nov 07, 2011 7.104 7.245 7.030 7.121 1,100,105 -0.02(-0.35%)
Nov 04, 2011 6.989 7.154 6.890 7.146 1,225,896 +0.00(+0.00%)
Nov 03, 2011 7.162 7.220 6.997 7.146 1,601,970 +0.11(+1.52%)
Nov 02, 2011 7.187 7.203 6.923 7.039 1,438,409 +0.12(+1.79%)
Nov 01, 2011 6.808 7.129 6.734 6.915 4,541,508 -0.40(-5.41%)
Oct 31, 2011 7.533 7.591 7.273 7.311 3,101,749 -0.50(-6.43%)
Oct 28, 2011 7.467 7.920 7.376 7.813 3,163,892 +0.30(+4.06%)
Oct 27, 2011 7.195 7.599 7.195 7.508 4,414,961 +0.65(+9.50%)
Oct 26, 2011 6.890 7.022 6.626 6.857 3,600,225 -0.10(-1.42%)
Oct 25, 2011 7.245 7.245 6.915 6.956 2,265,230 -0.34(-4.63%)
Oct 24, 2011 7.072 7.319 7.063 7.294 2,333,370 +0.32(+4.61%)
Oct 21, 2011 6.758 7.138 6.742 6.973 3,054,700 +0.28(+4.19%)
Oct 20, 2011 6.569 6.692 6.416 6.692 1,801,103 +0.08(+1.25%)
Oct 19, 2011 6.898 6.898 6.569 6.610 3,804,880 -0.34(-4.86%)
Oct 18, 2011 6.651 6.998 6.503 6.948 1,787,600 +0.27(+4.07%)
Oct 17, 2011 6.857 6.865 6.639 6.676 1,821,532 -0.33(-4.71%)
Oct 14, 2011 6.981 7.014 6.791 7.006 1,932,372 +0.11(+1.55%)
Oct 13, 2011 7.014 7.055 6.585 6.898 1,513,108 -0.26(-3.68%)
Oct 12, 2011 6.898 7.228 6.816 7.162 1,323,571 +0.30(+4.45%)
Oct 11, 2011 6.783 6.907 6.692 6.857 3,114,051 -0.03(-0.48%)
Oct 10, 2011 6.717 6.898 6.659 6.890 1,870,439 +0.38(+5.82%)
Oct 07, 2011 6.948 6.989 6.387 6.511 3,427,842 -0.35(-5.05%)
Oct 06, 2011 6.692 6.857 6.659 6.857 2,383,794 +0.36(+5.58%)
Oct 05, 2011 6.124 6.503 5.934 6.495 2,505,222 +0.46(+7.65%)
Oct 04, 2011 5.876 6.050 5.679 6.033 3,712,747 +0.09(+1.53%)
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.