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, 2018 18.28 18.35 18.21 18.29 583,334 -0.08(-0.46%)
Jul 30, 2018 18.44 18.45 18.31 18.38 602,901 +0.07(+0.36%)
Jul 27, 2018 18.22 18.37 18.22 18.31 1,045,835 +0.26(+1.44%)
Jul 26, 2018 18.25 18.31 18.05 18.05 1,062,642 -0.19(-1.02%)
Jul 25, 2018 18.10 18.34 17.88 18.24 1,017,108 +0.23(+1.29%)
Jul 24, 2018 17.85 18.03 17.81 18.01 1,344,083 +0.34(+1.90%)
Jul 23, 2018 17.57 17.74 17.50 17.67 1,528,689 +0.15(+0.85%)
Jul 20, 2018 17.62 17.68 17.51 17.52 1,425,322 -0.18(-1.00%)
Jul 19, 2018 17.54 17.81 17.43 17.70 1,941,414 +0.00(+0.00%)
Jul 18, 2018 17.18 17.95 17.10 17.70 3,712,759 +0.41(+2.37%)
Jul 17, 2018 17.23 17.36 17.23 17.29 856,387 +0.06(+0.32%)
Jul 16, 2018 17.35 17.40 17.22 17.23 548,905 -0.14(-0.80%)
Jul 13, 2018 17.31 17.42 17.27 17.37 1,566,558 +0.11(+0.65%)
Jul 12, 2018 17.36 17.37 17.22 17.26 1,088,844 -0.08(-0.48%)
Jul 11, 2018 17.40 17.42 17.28 17.35 444,671 -0.06(-0.32%)
Jul 10, 2018 17.52 17.52 17.31 17.40 955,046 -0.05(-0.27%)
Jul 09, 2018 17.59 17.62 17.41 17.45 594,312 -0.05(-0.27%)
Jul 06, 2018 17.22 17.55 17.22 17.49 807,629 +0.32(+1.84%)
Jul 05, 2018 17.14 17.20 17.06 17.18 650,479 -0.05(-0.27%)
Jul 03, 2018 17.22 17.22 17.22 0 +0.16(+0.93%)
Jul 02, 2018 17.22 17.22 17.02 17.07 825,984 -0.23(-1.35%)
Jun 29, 2018 17.39 17.48 17.28 17.30 796,401 -0.10(-0.59%)
Jun 28, 2018 17.33 17.46 17.32 17.40 746,307 +0.15(+0.86%)
Jun 27, 2018 17.36 17.61 17.23 17.25 1,381,782 -0.23(-1.33%)
Jun 26, 2018 17.46 17.54 17.35 17.48 792,800 -0.04(-0.21%)
Jun 25, 2018 17.64 17.64 17.36 17.52 1,285,701 -0.01(-0.05%)
Jun 22, 2018 17.48 17.66 17.45 17.53 1,148,616 +0.06(+0.32%)
Jun 21, 2018 17.49 17.60 17.39 17.48 1,070,683 +0.13(+0.75%)
Jun 20, 2018 17.65 17.65 17.34 17.35 1,173,997 -0.30(-1.69%)
Jun 19, 2018 17.57 17.80 17.45 17.64 1,108,622 -0.34(-1.86%)
Jun 18, 2018 18.12 18.16 17.95 17.98 578,442 -0.23(-1.28%)
Jun 15, 2018 18.34 17.86 18.21 1,225,525 +0.35(+1.98%)
Jun 14, 2018 18.01 18.05 17.71 17.86 850,925 -0.10(-0.57%)
Jun 13, 2018 18.10 18.21 17.88 17.96 1,213,479 -0.05(-0.26%)
Jun 12, 2018 17.67 18.16 17.62 18.01 929,056 +0.22(+1.26%)
Jun 11, 2018 17.82 18.01 17.64 17.78 832,481 -0.03(-0.16%)
Jun 08, 2018 17.88 17.96 17.58 17.81 1,760,884 +0.11(+0.63%)
Jun 07, 2018 17.87 17.91 17.08 17.70 2,185,311 -0.40(-2.21%)
Jun 06, 2018 18.16 18.10 1,060,801 +0.23(+1.30%)
Jun 05, 2018 17.94 18.01 17.75 17.87 1,603,688 -0.08(-0.47%)
Jun 04, 2018 17.49 17.96 17.43 17.95 1,324,111 +0.43(+2.44%)
Jun 01, 2018 17.49 17.62 17.14 17.52 1,578,233 +0.31(+1.78%)
May 31, 2018 17.49 17.58 17.17 17.22 745,732 -0.24(-1.39%)
May 30, 2018 17.46 17.51 17.34 17.46 1,822,265 +0.06(+0.32%)
May 29, 2018 17.75 17.80 17.26 17.40 1,583,367 -0.54(-3.01%)
May 25, 2018 17.94 17.94 17.94 0 -0.23(-1.28%)
May 24, 2018 17.84 18.19 17.73 18.17 1,326,251 +0.30(+1.67%)
May 23, 2018 17.94 17.94 17.60 17.88 1,938,688 +0.03(+0.16%)
May 22, 2018 18.01 18.14 17.82 17.85 1,096,062 -0.13(-0.72%)
May 21, 2018 17.80 18.06 17.75 17.98 1,878,581 +0.36(+2.06%)
May 18, 2018 17.66 17.74 17.52 17.62 1,351,643 -0.04(-0.21%)
May 17, 2018 17.68 17.81 17.57 17.65 1,923,258 -0.10(-0.58%)
May 16, 2018 18.05 18.05 17.75 17.75 1,138,456 -0.24(-1.34%)
May 15, 2018 18.10 18.16 17.90 18.00 1,381,233 -0.10(-0.57%)
May 14, 2018 18.24 18.24 18.05 18.10 1,076,377 -0.05(-0.26%)
May 11, 2018 18.17 18.33 18.03 18.15 916,817 -0.15(-0.81%)
May 10, 2018 18.25 18.42 18.16 18.29 1,213,328 +0.27(+1.50%)
May 09, 2018 17.82 18.04 17.75 18.02 842,533 +0.15(+0.83%)
May 08, 2018 17.88 18.09 17.75 17.88 782,358 -0.07(-0.42%)
May 07, 2018 18.04 18.08 17.88 17.95 660,897 -0.20(-1.13%)
May 04, 2018 18.07 18.26 17.99 18.16 618,084 +0.02(+0.14%)
May 03, 2018 18.17 18.40 18.02 18.13 1,418,139 +0.05(+0.26%)
May 02, 2018 17.95 18.23 17.82 18.08 2,037,566 +0.11(+0.62%)
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.