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 (%)
Sep 30, 2016 6.280 6.424 6.271 6.388 1,725,749 +0.05(+0.71%)
Sep 29, 2016 6.379 6.479 6.271 6.343 1,811,052 +0.04(+0.57%)
Sep 28, 2016 6.307 6.316 6.189 6.307 1,490,891 +0.15(+2.50%)
Sep 27, 2016 6.054 6.199 6.027 6.153 1,424,031 +0.10(+1.64%)
Sep 26, 2016 6.144 6.144 6.036 6.054 1,101,865 -0.15(-2.47%)
Sep 23, 2016 6.081 6.343 6.063 6.208 2,874,159 +0.33(+5.69%)
Sep 22, 2016 6.099 6.171 5.860 5.873 3,474,680 -0.30(-4.83%)
Sep 21, 2016 6.289 6.331 6.045 6.171 3,266,135 -0.11(-1.73%)
Sep 20, 2016 6.406 6.452 6.280 6.280 3,071,582 -0.20(-3.07%)
Sep 19, 2016 6.488 6.592 6.461 6.479 1,503,825 -0.03(-0.42%)
Sep 16, 2016 6.474 6.542 6.424 6.506 2,050,416 -0.01(-0.14%)
Sep 15, 2016 6.424 6.528 6.352 6.515 1,815,117 +0.02(+0.28%)
Sep 14, 2016 6.497 6.587 6.488 6.497 2,749,340 -0.06(-0.96%)
Sep 13, 2016 6.533 6.605 6.442 6.560 2,228,656 -0.02(-0.27%)
Sep 12, 2016 6.614 6.668 6.406 6.578 2,092,567 +0.14(+2.10%)
Sep 09, 2016 6.388 6.551 6.352 6.442 2,323,245 +0.02(+0.28%)
Sep 08, 2016 6.415 6.447 6.302 6.424 2,134,067 +0.05(+0.85%)
Sep 07, 2016 6.361 6.388 6.284 6.370 1,267,698 +0.01(+0.14%)
Sep 06, 2016 6.280 6.379 6.221 6.361 1,491,114 +0.04(+0.57%)
Sep 02, 2016 6.325 6.325 6.325 6.325 1,452,781 -0.05(-0.71%)
Sep 01, 2016 6.271 6.411 6.244 6.370 2,009,267 +0.17(+2.77%)
Aug 31, 2016 6.244 6.244 6.081 6.199 2,130,003 +0.00(+0.00%)
Aug 30, 2016 6.144 6.284 6.108 6.199 2,129,630 +0.03(+0.44%)
Aug 29, 2016 5.982 6.189 5.891 6.171 2,380,698 +0.24(+4.12%)
Aug 26, 2016 5.864 5.991 5.783 5.927 2,915,718 +0.06(+1.08%)
Aug 25, 2016 6.108 6.135 5.846 5.864 2,444,969 -0.16(-2.70%)
Aug 24, 2016 6.135 6.171 6.000 6.027 1,889,470 -0.06(-1.04%)
Aug 23, 2016 5.765 6.199 5.765 6.090 3,913,117 +0.38(+6.65%)
Aug 22, 2016 5.837 5.837 5.638 5.711 2,648,265 -0.18(-3.07%)
Aug 19, 2016 5.828 5.891 5.801 5.891 1,328,336 +0.05(+0.93%)
Aug 18, 2016 5.837 5.882 5.796 5.837 1,758,716 +0.05(+0.78%)
Aug 17, 2016 5.756 5.900 5.684 5.792 2,292,138 +0.03(+0.47%)
Aug 16, 2016 5.810 5.810 5.720 5.765 926,360 -0.02(-0.31%)
Aug 15, 2016 5.684 5.864 5.684 5.783 1,331,695 +0.11(+1.91%)
Aug 12, 2016 5.720 5.756 5.584 5.674 1,462,827 -0.05(-0.95%)
Aug 11, 2016 5.665 5.747 5.638 5.729 982,049 +0.10(+1.77%)
Aug 10, 2016 5.584 5.670 5.516 5.629 2,054,230 +0.05(+0.97%)
Aug 09, 2016 5.611 5.620 5.467 5.575 1,297,618 -0.02(-0.32%)
Aug 08, 2016 5.349 5.616 5.345 5.593 2,279,813 +0.30(+5.63%)
Aug 05, 2016 5.268 5.322 5.232 5.295 2,184,299 -0.03(-0.51%)
Aug 04, 2016 5.467 5.530 5.299 5.322 1,476,226 -0.10(-1.83%)
Aug 03, 2016 5.304 5.440 5.241 5.421 2,207,912 +0.12(+2.21%)
Aug 02, 2016 5.467 5.494 5.277 5.304 1,967,061 -0.26(-4.71%)
Aug 01, 2016 5.512 5.647 5.494 5.566 1,289,752 +0.01(+0.16%)
Jul 29, 2016 5.647 5.656 5.453 5.557 2,269,408 -0.12(-2.07%)
Jul 28, 2016 5.828 5.846 5.674 5.674 1,398,221 -0.14(-2.48%)
Jul 27, 2016 5.792 5.878 5.729 5.819 1,509,125 +0.05(+0.78%)
Jul 26, 2016 5.756 5.936 5.747 5.774 1,632,682 +0.02(+0.31%)
Jul 25, 2016 5.620 5.792 5.566 5.756 2,767,007 -0.03(-0.47%)
Jul 22, 2016 5.584 5.801 5.575 5.783 2,273,416 +0.24(+4.40%)
Jul 21, 2016 5.611 5.647 5.485 5.539 4,264,297 -0.13(-2.23%)
Jul 20, 2016 5.693 5.738 5.620 5.665 1,990,299 -0.14(-2.49%)
Jul 19, 2016 5.819 5.837 5.756 5.810 1,120,274 -0.05(-0.92%)
Jul 18, 2016 5.819 5.946 5.792 5.864 1,334,976 +0.06(+1.09%)
Jul 15, 2016 5.819 5.855 5.738 5.801 1,102,366 -0.02(-0.31%)
Jul 14, 2016 6.036 6.054 5.801 5.819 1,606,146 -0.19(-3.16%)
Jul 13, 2016 6.036 6.063 5.918 6.009 1,162,748 +0.04(+0.61%)
Jul 12, 2016 6.063 6.171 5.950 5.973 2,030,791 +0.01(+0.15%)
Jul 11, 2016 5.900 5.982 5.792 5.964 1,795,570 +0.11(+1.85%)
Jul 08, 2016 5.900 5.973 5.973 5.855 1,762,422 -0.12(-1.97%)
Jul 07, 2016 6.081 6.199 5.955 5.973 1,503,844 -0.11(-1.78%)
Jul 06, 2016 6.135 6.144 6.009 6.081 1,557,001 -0.06(-1.03%)
Jul 05, 2016 6.289 6.379 6.135 6.144 1,400,848 -0.34(-5.29%)
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.