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 (%)
Mar 31, 2015 11.54 11.66 11.51 11.65 1,937,687 +0.13(+1.14%)
Mar 30, 2015 11.16 11.59 11.16 11.51 1,917,918 +0.37(+3.33%)
Mar 27, 2015 11.01 11.19 11.00 11.14 2,103,121 +0.11(+0.97%)
Mar 26, 2015 10.87 11.08 10.69 11.04 3,683,751 +0.24(+2.21%)
Mar 25, 2015 10.59 10.81 10.54 10.80 2,125,936 +0.27(+2.58%)
Mar 24, 2015 10.62 10.64 10.43 10.52 2,069,691 +0.07(+0.71%)
Mar 23, 2015 10.62 10.63 10.37 10.45 2,595,656 -0.01(-0.08%)
Mar 20, 2015 10.53 10.58 10.44 10.46 2,940,587 -0.04(-0.39%)
Mar 19, 2015 10.40 10.52 10.29 10.50 1,693,136 +0.04(+0.39%)
Mar 18, 2015 10.39 10.57 10.32 10.46 2,692,361 -0.08(-0.78%)
Mar 17, 2015 10.24 10.56 10.16 10.54 1,673,901 +0.32(+3.14%)
Mar 16, 2015 10.52 10.56 10.13 10.22 1,837,892 -0.26(-2.52%)
Mar 13, 2015 10.24 10.52 10.15 10.48 1,601,653 +0.19(+1.84%)
Mar 12, 2015 10.37 10.39 10.24 10.29 1,766,384 -0.01(-0.08%)
Mar 11, 2015 10.17 10.33 10.14 10.30 1,504,480 +0.06(+0.56%)
Mar 10, 2015 10.27 10.37 10.13 10.24 1,627,557 +0.15(+1.47%)
Mar 09, 2015 10.49 10.52 10.10 10.10 2,430,248 -0.59(-5.55%)
Mar 06, 2015 10.37 10.77 10.33 10.69 2,362,080 +0.18(+1.73%)
Mar 05, 2015 10.66 10.66 10.43 10.51 921,465 -0.28(-2.60%)
Mar 04, 2015 10.76 10.85 10.61 10.79 2,129,588 +0.18(+1.71%)
Mar 03, 2015 10.56 10.76 10.54 10.61 732,849 +0.02(+0.23%)
Mar 02, 2015 10.67 10.69 10.48 10.58 1,567,327 -0.10(-0.93%)
Feb 27, 2015 10.59 10.90 10.59 10.68 2,296,680 +0.18(+1.73%)
Feb 26, 2015 10.48 10.63 10.44 10.50 1,027,991 +0.01(+0.08%)
Feb 25, 2015 10.55 10.57 10.45 10.49 732,047 -0.02(-0.23%)
Feb 24, 2015 10.40 10.62 10.37 10.52 1,316,747 -0.12(-1.16%)
Feb 23, 2015 10.86 10.86 10.64 10.64 735,664 -0.12(-1.15%)
Feb 20, 2015 10.66 10.78 10.60 10.76 559,173 +0.05(+0.46%)
Feb 19, 2015 10.68 10.77 10.64 10.71 863,298 -0.02(-0.15%)
Feb 18, 2015 10.57 10.75 10.48 10.73 895,213 +0.15(+1.40%)
Feb 17, 2015 10.71 10.74 10.57 10.58 786,183 -0.17(-1.61%)
Feb 13, 2015 10.70 10.76 10.76 10.76 1,445,914 -0.19(-1.73%)
Feb 12, 2015 10.86 11.09 10.86 10.95 1,256,720 +0.23(+2.15%)
Feb 11, 2015 10.44 10.72 10.41 10.71 2,300,195 +0.26(+2.44%)
Feb 10, 2015 10.53 10.60 10.42 10.46 2,803,300 +0.02(+0.16%)
Feb 09, 2015 10.54 10.66 10.43 10.44 2,664,419 +0.02(+0.24%)
Feb 06, 2015 10.49 10.57 10.37 10.42 2,367,125 +0.08(+0.80%)
Feb 05, 2015 10.24 10.44 10.23 10.34 1,668,353 -0.04(-0.40%)
Feb 04, 2015 10.16 10.43 10.15 10.38 2,486,569 +0.20(+1.94%)
Feb 03, 2015 10.15 10.29 10.11 10.18 1,561,071 +0.17(+1.73%)
Feb 02, 2015 9.940 10.03 9.890 10.01 1,437,832 +0.01(+0.08%)
Jan 30, 2015 9.676 10.01 9.651 9.997 2,179,095 +0.18(+1.85%)
Jan 29, 2015 9.964 9.997 9.734 9.816 2,343,517 +0.22(+2.32%)
Jan 28, 2015 9.717 9.783 9.552 9.594 1,342,767 -0.12(-1.19%)
Jan 27, 2015 9.519 9.775 9.486 9.709 898,672 +0.18(+1.90%)
Jan 26, 2015 9.396 9.594 9.379 9.528 1,384,048 +0.21(+2.30%)
Jan 23, 2015 9.445 9.486 9.305 9.313 1,149,333 -0.39(-3.99%)
Jan 22, 2015 9.626 9.725 9.429 9.701 2,640,755 -0.09(-0.93%)
Jan 21, 2015 9.495 9.812 9.429 9.791 1,459,969 +0.33(+3.48%)
Jan 20, 2015 9.453 9.495 9.317 9.462 948,066 -0.02(-0.26%)
Jan 16, 2015 9.767 9.808 9.412 9.486 1,681,750 -0.21(-2.13%)
Jan 15, 2015 9.701 9.754 9.569 9.692 862,942 -0.07(-0.68%)
Jan 14, 2015 9.692 9.804 9.610 9.758 1,671,283 +0.04(+0.42%)
Jan 13, 2015 9.767 9.923 9.635 9.717 785,712 +0.04(+0.43%)
Jan 12, 2015 9.651 9.734 9.569 9.676 894,861 -0.13(-1.34%)
Jan 09, 2015 9.915 9.981 9.785 9.808 937,077 -0.09(-0.92%)
Jan 08, 2015 9.767 9.964 9.734 9.898 919,183 -0.21(-2.12%)
Jan 07, 2015 10.17 10.20 10.03 10.11 882,837 +0.23(+2.33%)
Jan 06, 2015 10.06 10.10 9.824 9.882 1,244,110 +0.11(+1.10%)
Jan 05, 2015 9.824 9.824 9.684 9.775 759,024 -0.16(-1.66%)
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.