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 03, 2019 17.01 17.01 0 +0.00(+0.00%)
Jan 02, 2019 17.41 17.53 17.28 17.39 955,466 +0.18(+1.05%)
Dec 31, 2018 17.25 17.30 17.13 17.21 166,100 -0.01(-0.06%)
Dec 28, 2018 17.30 17.47 17.16 17.22 316,100 -0.05(-0.29%)
Dec 27, 2018 17.08 17.28 17.02 17.27 702,548 -0.01(-0.06%)
Dec 26, 2018 17.19 17.29 17.16 17.28 568,231 +0.22(+1.29%)
Dec 24, 2018 17.19 17.20 17.00 17.06 343,000 -0.18(-1.04%)
Dec 21, 2018 17.28 17.36 17.18 17.24 1,317,500 -0.06(-0.35%)
Dec 20, 2018 17.30 17.38 17.14 17.30 530,817 +0.20(+1.17%)
Dec 19, 2018 17.29 17.39 17.01 17.10 666,760 +0.02(+0.12%)
Dec 18, 2018 17.01 17.16 16.96 17.08 372,427 +0.12(+0.71%)
Dec 17, 2018 16.97 17.15 16.91 16.96 624,975 -0.03(-0.18%)
Dec 14, 2018 17.03 17.21 16.93 16.99 374,100 -0.10(-0.59%)
Dec 13, 2018 17.11 17.18 17.03 17.09 357,780 +0.05(+0.29%)
Dec 12, 2018 17.16 17.25 17.04 17.04 629,128 +0.10(+0.59%)
Dec 11, 2018 16.94 16.98 16.79 16.94 278,231 +0.02(+0.12%)
Dec 10, 2018 17.00 17.06 16.83 16.92 712,654 -0.13(-0.76%)
Dec 07, 2018 17.20 17.30 17.01 17.05 647,500 -0.35(-2.01%)
Dec 06, 2018 17.11 17.43 16.99 17.40 493,295 -0.02(-0.11%)
Dec 04, 2018 17.79 17.80 17.38 17.42 1,212,800 -1.66(-8.70%)
Dec 03, 2018 19.05 19.19 18.98 19.08 3,903,003 +1.63(+9.35%)
Nov 30, 2018 17.50 17.67 17.40 17.45 4,045,358 +0.16(+0.92%)
Nov 29, 2018 17.12 17.44 17.08 17.29 494,221 +0.18(+1.03%)
Nov 28, 2018 17.08 17.22 16.89 17.11 1,055,750 +0.19(+1.10%)
Nov 27, 2018 16.92 17.06 16.84 16.93 831,049 +0.15(+0.89%)
Nov 26, 2018 17.03 17.12 16.73 16.78 704,365 -0.48(-2.80%)
Nov 23, 2018 17.27 17.33 17.18 17.26 338,725 +0.02(+0.11%)
Nov 21, 2018 17.24 17.24 17.24 0 -0.02(-0.11%)
Nov 20, 2018 17.35 17.51 17.21 17.26 510,716 -0.16(-0.91%)
Nov 19, 2018 17.67 17.70 17.41 17.42 799,290 -0.37(-2.09%)
Nov 16, 2018 17.76 17.86 17.70 17.79 504,004 +0.02(+0.10%)
Nov 15, 2018 17.59 17.93 17.59 17.77 852,506 +0.18(+1.00%)
Nov 14, 2018 17.42 17.72 17.36 17.60 640,711 +0.40(+2.33%)
Nov 13, 2018 17.08 17.26 16.95 17.20 840,841 +0.18(+1.04%)
Nov 12, 2018 17.30 17.34 17.02 17.02 544,779 -0.34(-1.98%)
Nov 09, 2018 17.38 17.42 17.18 17.36 1,507,498 +0.03(+0.16%)
Nov 08, 2018 17.55 17.61 17.32 17.34 1,242,997 -0.32(-1.79%)
Nov 07, 2018 17.52 17.66 17.44 17.65 731,919 +0.24(+1.39%)
Nov 06, 2018 17.75 17.76 17.36 17.41 605,793 -0.32(-1.78%)
Nov 05, 2018 17.97 18.02 17.64 17.73 801,629 -0.35(-1.96%)
Nov 02, 2018 17.96 18.25 17.96 18.08 483,908 +0.16(+0.88%)
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.