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, 2013 8.984 9.247 8.901 9.132 2,664,793 +0.09(+1.00%)
Jul 30, 2013 9.231 9.272 9.000 9.041 917,722 -0.17(-1.88%)
Jul 29, 2013 9.033 9.239 8.992 9.214 832,326 +0.07(+0.81%)
Jul 26, 2013 9.173 9.173 8.975 9.140 1,343,449 -0.06(-0.63%)
Jul 25, 2013 9.198 9.346 9.066 9.198 1,465,890 -0.15(-1.59%)
Jul 24, 2013 9.478 9.503 9.239 9.346 1,432,822 -0.32(-3.32%)
Jul 23, 2013 9.758 9.808 9.651 9.668 2,438,641 -0.01(-0.09%)
Jul 22, 2013 9.610 9.684 9.305 9.676 1,379,142 +0.26(+2.80%)
Jul 19, 2013 9.528 9.536 9.338 9.412 889,545 -0.21(-2.14%)
Jul 18, 2013 9.610 9.734 9.536 9.618 1,033,528 -0.03(-0.34%)
Jul 17, 2013 9.668 9.808 9.610 9.651 916,156 +0.04(+0.43%)
Jul 16, 2013 9.676 9.684 9.453 9.610 920,703 -0.12(-1.19%)
Jul 15, 2013 9.429 9.775 9.429 9.725 1,613,784 +0.21(+2.16%)
Jul 12, 2013 9.297 9.569 9.181 9.519 1,338,235 +0.17(+1.85%)
Jul 11, 2013 9.190 9.363 9.165 9.346 1,268,939 +0.21(+2.35%)
Jul 10, 2013 9.371 9.396 9.025 9.132 1,239,799 -0.32(-3.40%)
Jul 09, 2013 9.453 9.528 9.363 9.453 720,235 +0.03(+0.35%)
Jul 08, 2013 9.354 9.585 9.313 9.420 1,449,067 +0.14(+1.51%)
Jul 05, 2013 9.280 9.363 9.140 9.280 1,801,757 -0.14(-1.49%)
Jul 03, 2013 9.231 9.437 9.206 9.420 665,155 +0.04(+0.44%)
Jul 02, 2013 9.478 9.585 9.264 9.379 2,290,827 -0.25(-2.57%)
Jul 01, 2013 9.148 9.635 9.140 9.626 2,969,260 +0.49(+5.32%)
Jun 28, 2013 8.876 9.140 8.827 9.140 1,572,755 +0.15(+1.65%)
Jun 26, 2013 9.190 9.280 8.918 8.992 2,307,272 -0.19(-2.06%)
Jun 25, 2013 9.214 9.223 9.000 9.181 2,289,146 +0.04(+0.45%)
Jun 24, 2013 9.198 9.297 8.959 9.140 2,541,570 -0.06(-0.63%)
Jun 21, 2013 9.115 9.387 9.083 9.198 3,594,647 +0.18(+2.01%)
Jun 20, 2013 8.679 9.239 8.604 9.017 4,563,855 +0.17(+1.96%)
Jun 19, 2013 8.918 9.000 8.687 8.844 2,511,524 -0.07(-0.74%)
Jun 18, 2013 8.761 8.942 8.736 8.909 1,916,372 +0.16(+1.79%)
Jun 17, 2013 8.530 8.811 8.514 8.753 1,615,412 +0.21(+2.41%)
Jun 14, 2013 8.687 8.687 8.489 8.547 795,803 -0.07(-0.86%)
Jun 13, 2013 8.679 8.728 8.481 8.621 1,687,193 -0.07(-0.76%)
Jun 12, 2013 9.091 9.107 8.580 8.687 1,419,452 -0.08(-0.94%)
Jun 11, 2013 8.868 8.967 8.691 8.769 2,317,888 -0.30(-3.36%)
Jun 10, 2013 9.223 9.264 8.963 9.074 2,565,611 -0.29(-3.08%)
Jun 07, 2013 9.231 9.552 9.157 9.363 1,419,440 +0.21(+2.34%)
Jun 06, 2013 9.074 9.206 8.876 9.148 1,441,225 -0.02(-0.18%)
Jun 05, 2013 9.214 9.404 9.157 9.165 2,396,323 -0.07(-0.71%)
Jun 04, 2013 9.025 9.363 9.025 9.231 1,331,233 +0.20(+2.19%)
Jun 03, 2013 8.959 9.058 8.868 9.033 1,295,070 -0.02(-0.18%)
May 31, 2013 9.140 9.305 8.975 9.050 1,903,668 -0.05(-0.54%)
May 30, 2013 9.297 9.346 9.029 9.099 1,259,829 -0.21(-2.21%)
May 29, 2013 9.239 9.412 9.214 9.305 1,695,159 +0.06(+0.62%)
May 28, 2013 9.305 9.342 9.099 9.247 1,461,573 +0.18(+2.00%)
May 24, 2013 8.975 9.132 8.951 9.066 2,488,964 +0.22(+2.52%)
May 23, 2013 8.604 8.844 8.522 8.844 1,125,082 +0.12(+1.32%)
May 22, 2013 8.695 8.901 8.654 8.728 3,235,564 +0.06(+0.67%)
May 21, 2013 8.646 8.778 8.514 8.670 2,051,191 +0.02(+0.29%)
May 20, 2013 8.736 8.769 8.613 8.646 830,807 -0.05(-0.57%)
May 17, 2013 8.703 8.786 8.637 8.695 684,957 +0.04(+0.48%)
May 16, 2013 8.695 8.745 8.534 8.654 1,949,300 -0.02(-0.28%)
May 15, 2013 8.687 8.757 8.609 8.679 810,374 -0.06(-0.66%)
May 13, 2013 8.720 8.893 8.592 8.736 1,366,786 -0.01(-0.09%)
May 10, 2013 8.712 8.794 8.650 8.745 2,114,145 -0.07(-0.75%)
May 09, 2013 8.992 9.050 8.703 8.811 1,228,112 -0.21(-2.37%)
May 08, 2013 9.140 9.231 8.951 9.025 930,412 +0.00(+0.00%)
May 07, 2013 8.811 9.111 8.802 9.025 1,123,620 +0.11(+1.20%)
May 06, 2013 8.646 8.947 8.559 8.918 2,075,286 +0.17(+1.98%)
May 03, 2013 8.794 8.876 8.703 8.745 1,880,106 +0.15(+1.73%)
May 02, 2013 8.629 8.860 8.514 8.596 3,192,698 -0.02(-0.29%)
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.