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 (%)
Jan 31, 2018 16.28 16.30 15.74 15.90 2,260,662 -0.59(-3.59%)
Jan 30, 2018 16.36 16.50 16.28 16.49 1,648,993 +0.38(+2.35%)
Jan 29, 2018 16.24 16.67 16.06 16.11 3,298,069 +0.78(+5.06%)
Jan 26, 2018 15.19 15.36 15.13 15.34 1,855,108 +0.23(+1.53%)
Jan 25, 2018 15.46 15.55 15.01 15.11 1,986,416 -0.39(-2.51%)
Jan 24, 2018 15.69 15.86 15.47 15.50 1,764,620 -0.18(-1.18%)
Jan 23, 2018 15.62 15.78 15.61 15.68 1,737,941 +0.02(+0.12%)
Jan 22, 2018 15.56 15.69 15.41 15.66 1,850,693 +0.49(+3.23%)
Jan 19, 2018 15.55 15.62 15.14 15.17 2,007,335 +0.18(+1.17%)
Jan 18, 2018 15.35 15.47 14.86 15.00 3,619,840 +0.67(+4.64%)
Jan 17, 2018 14.48 14.51 14.20 14.33 1,293,437 -0.06(-0.45%)
Jan 16, 2018 14.64 14.78 14.39 14.39 1,108,691 -0.11(-0.76%)
Jan 12, 2018 14.51 14.51 14.51 0 +0.22(+1.55%)
Jan 11, 2018 14.11 14.34 14.06 14.28 559,524 +0.12(+0.85%)
Jan 10, 2018 14.20 14.35 14.15 14.16 1,163,190 +0.12(+0.86%)
Jan 09, 2018 14.15 14.18 14.02 14.04 1,461,573 +0.16(+1.13%)
Jan 08, 2018 13.97 13.97 13.75 13.89 1,449,357 +0.39(+2.88%)
Jan 05, 2018 13.54 13.59 13.46 13.50 1,473,720 +0.00(+0.00%)
Jan 04, 2018 13.41 13.61 13.36 13.50 796,305 +0.06(+0.41%)
Jan 03, 2018 13.68 13.70 13.41 13.44 811,823 -0.22(-1.62%)
Jan 02, 2018 13.54 13.90 13.53 13.66 852,726 +0.07(+0.54%)
Dec 29, 2017 13.59 13.59 13.59 0 +0.08(+0.62%)
Dec 28, 2017 13.37 13.52 13.36 13.51 765,792 +0.15(+1.11%)
Dec 27, 2017 13.24 13.36 13.20 13.36 591,729 +0.07(+0.56%)
Dec 26, 2017 13.36 13.41 13.25 13.29 445,406 +0.02(+0.14%)
Dec 22, 2017 13.52 13.58 13.20 13.27 1,500,597 -0.54(-3.89%)
Dec 21, 2017 13.64 13.90 13.59 13.80 1,909,075 +0.11(+0.81%)
Dec 20, 2017 13.47 13.75 13.43 13.69 729,950 +0.22(+1.65%)
Dec 19, 2017 13.75 13.75 13.39 13.47 823,096 -0.11(-0.82%)
Dec 18, 2017 13.49 13.68 13.48 13.58 1,038,406 +0.18(+1.31%)
Dec 15, 2017 13.45 13.60 13.38 13.41 1,198,438 +0.04(+0.28%)
Dec 14, 2017 13.18 13.42 13.18 13.37 1,341,053 +0.18(+1.40%)
Dec 13, 2017 13.23 13.31 13.02 13.18 1,104,851 -0.15(-1.11%)
Dec 12, 2017 12.78 13.40 12.73 13.33 1,112,224 +0.28(+2.12%)
Dec 11, 2017 13.07 13.20 12.92 13.05 794,660 -0.12(-0.91%)
Dec 08, 2017 13.18 13.31 13.01 13.17 1,235,944 -0.08(-0.63%)
Dec 07, 2017 13.01 13.34 13.01 13.26 1,381,097 -0.31(-2.25%)
Dec 06, 2017 13.46 13.83 13.38 13.56 3,079,722 +0.91(+7.16%)
Dec 05, 2017 12.72 12.96 12.66 12.66 1,811,883 +0.08(+0.66%)
Dec 04, 2017 12.44 12.64 12.33 12.57 2,184,819 -0.05(-0.37%)
Dec 01, 2017 12.85 12.89 12.68 12.62 1,406,603 -0.22(-1.73%)
Nov 30, 2017 13.11 13.15 12.74 12.84 2,468,202 -0.70(-5.19%)
Nov 29, 2017 13.89 13.92 13.52 13.54 1,382,759 -0.54(-3.81%)
Nov 28, 2017 14.30 14.31 14.06 14.08 1,404,657 -0.20(-1.42%)
Nov 27, 2017 14.25 14.32 14.15 14.28 1,119,005 -0.29(-1.97%)
Nov 24, 2017 14.61 14.72 14.53 14.57 480,904 -0.30(-1.99%)
Nov 22, 2017 15.22 15.37 14.82 14.87 934,454 -0.24(-1.59%)
Nov 21, 2017 15.03 15.22 15.01 15.11 857,330 +0.23(+1.55%)
Nov 20, 2017 14.77 14.94 14.77 14.88 548,998 +0.03(+0.19%)
Nov 17, 2017 14.77 15.01 14.77 14.85 1,498,995 +0.25(+1.71%)
Nov 16, 2017 14.63 14.80 14.52 14.60 1,053,553 +0.30(+2.07%)
Nov 15, 2017 13.98 14.38 13.87 14.30 821,192 +0.16(+1.11%)
Nov 14, 2017 14.42 14.45 13.98 14.15 1,051,812 -0.10(-0.71%)
Nov 13, 2017 14.12 14.30 14.00 14.25 1,119,211 +0.06(+0.46%)
Nov 10, 2017 14.49 14.60 14.13 14.18 2,498,010 -0.67(-4.54%)
Nov 09, 2017 14.49 14.99 14.29 14.86 2,730,931 +0.86(+6.14%)
Nov 08, 2017 13.96 14.15 13.81 14.00 1,495,970 -0.02(-0.13%)
Nov 07, 2017 14.36 14.39 13.73 14.02 2,285,308 -0.44(-3.07%)
Nov 06, 2017 14.69 14.69 14.37 14.46 1,178,999 -0.48(-3.22%)
Nov 03, 2017 14.65 15.03 14.47 14.94 1,175,673 -0.03(-0.19%)
Nov 02, 2017 14.88 15.03 14.57 14.97 955,144 +0.06(+0.43%)
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.