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 (%)
Dec 31, 2013 9.618 9.626 9.626 9.626 487,876 -0.05(-0.51%)
Dec 30, 2013 9.841 9.931 9.668 9.676 1,029,566 -0.21(-2.09%)
Dec 27, 2013 9.717 9.898 9.626 9.882 903,122 -0.07(-0.66%)
Dec 26, 2013 9.948 9.973 9.874 9.948 590,277 +0.12(+1.26%)
Dec 24, 2013 9.857 9.940 9.808 9.824 440,428 +0.01(+0.08%)
Dec 23, 2013 9.800 9.849 9.635 9.816 725,458 +0.35(+3.66%)
Dec 20, 2013 9.758 9.874 9.453 9.470 1,201,304 -0.26(-2.63%)
Dec 19, 2013 9.519 9.841 9.435 9.725 1,282,136 +0.29(+3.06%)
Dec 18, 2013 9.387 9.544 9.330 9.437 1,664,707 +0.07(+0.70%)
Dec 17, 2013 9.519 9.528 9.354 9.371 1,436,010 -0.17(-1.81%)
Dec 16, 2013 9.800 9.898 9.528 9.544 1,375,604 -0.25(-2.53%)
Dec 13, 2013 9.981 9.997 9.655 9.791 979,255 -0.06(-0.59%)
Dec 12, 2013 9.849 9.907 9.725 9.849 494,289 +0.02(+0.25%)
Dec 11, 2013 10.04 10.04 9.791 9.824 659,734 -0.12(-1.24%)
Dec 10, 2013 10.07 10.13 9.927 9.948 597,260 -0.06(-0.58%)
Dec 09, 2013 10.02 10.09 9.940 10.01 689,060 +0.21(+2.19%)
Dec 06, 2013 9.981 10.04 9.754 9.791 661,185 -0.05(-0.50%)
Dec 05, 2013 9.684 10.05 9.684 9.841 1,288,850 +0.22(+2.31%)
Dec 04, 2013 9.387 9.692 9.305 9.618 1,494,904 -0.06(-0.60%)
Dec 03, 2013 9.775 9.886 9.577 9.676 751,767 -0.14(-1.43%)
Dec 02, 2013 9.915 9.923 9.775 9.816 878,320 -0.13(-1.33%)
Nov 29, 2013 9.907 10.04 9.907 9.948 732,541 -0.12(-1.23%)
Nov 27, 2013 10.02 10.14 9.886 10.07 1,594,686 +0.01(+0.08%)
Nov 26, 2013 10.01 10.09 9.915 10.06 1,352,182 -0.11(-1.05%)
Nov 25, 2013 10.15 10.22 10.10 10.17 841,574 -0.26(-2.53%)
Nov 22, 2013 10.49 10.54 10.34 10.43 865,636 +0.03(+0.32%)
Nov 21, 2013 10.35 10.45 10.31 10.40 617,905 +0.02(+0.16%)
Nov 20, 2013 10.47 10.67 10.22 10.38 845,992 -0.02(-0.16%)
Nov 19, 2013 10.98 10.99 10.36 10.40 1,070,416 -0.31(-2.85%)
Nov 18, 2013 10.98 10.99 10.67 10.71 1,195,086 +0.07(+0.70%)
Nov 15, 2013 10.48 10.75 10.40 10.63 614,408 +0.14(+1.34%)
Nov 14, 2013 10.31 10.62 10.27 10.49 890,259 +0.21(+2.00%)
Nov 12, 2013 10.23 10.35 10.14 10.29 1,037,321 -0.16(-1.58%)
Nov 11, 2013 10.29 10.48 10.29 10.45 739,190 +0.00(+0.00%)
Nov 08, 2013 10.34 10.57 10.19 10.45 2,005,754 +0.18(+1.77%)
Nov 07, 2013 10.37 10.40 10.03 10.27 1,435,819 -0.02(-0.16%)
Nov 06, 2013 10.45 10.50 10.22 10.29 1,068,526 -0.12(-1.19%)
Nov 05, 2013 10.47 10.56 10.34 10.41 1,175,682 -0.15(-1.40%)
Nov 04, 2013 10.66 10.72 10.50 10.56 1,149,121 -0.18(-1.69%)
Nov 01, 2013 10.79 10.86 10.61 10.74 818,838 -0.02(-0.15%)
Oct 31, 2013 10.77 10.86 10.70 10.76 1,310,435 -0.02(-0.23%)
Oct 30, 2013 10.74 10.84 10.68 10.78 580,700 -0.06(-0.53%)
Oct 29, 2013 10.57 10.85 10.51 10.84 976,641 +0.26(+2.41%)
Oct 28, 2013 10.60 10.76 10.51 10.58 542,073 -0.02(-0.23%)
Oct 25, 2013 10.62 10.65 10.51 10.61 624,799 -0.10(-0.92%)
Oct 24, 2013 10.72 10.76 10.57 10.71 642,562 +0.26(+2.53%)
Oct 23, 2013 10.61 10.63 10.39 10.44 863,660 -0.32(-2.99%)
Oct 22, 2013 10.52 10.79 10.49 10.76 977,800 +0.47(+4.56%)
Oct 21, 2013 10.34 10.38 10.25 10.29 434,488 -0.05(-0.48%)
Oct 18, 2013 10.51 10.55 10.31 10.34 371,743 -0.12(-1.18%)
Oct 17, 2013 10.34 10.48 10.34 10.47 496,936 +0.10(+0.95%)
Oct 16, 2013 10.36 10.48 10.29 10.37 1,585,402 -0.02(-0.16%)
Oct 15, 2013 10.45 10.52 10.33 10.38 640,699 -0.14(-1.33%)
Oct 14, 2013 10.09 10.54 10.08 10.52 774,845 +0.26(+2.57%)
Oct 11, 2013 10.12 10.35 10.10 10.26 978,614 +0.14(+1.38%)
Oct 10, 2013 10.07 10.21 9.973 10.12 1,232,785 +0.13(+1.32%)
Oct 09, 2013 10.05 10.14 9.923 9.989 1,379,512 -0.09(-0.90%)
Oct 08, 2013 9.882 10.20 9.874 10.08 2,198,432 +0.40(+4.09%)
Oct 07, 2013 9.800 9.857 9.651 9.684 464,166 -0.23(-2.33%)
Oct 04, 2013 9.651 9.952 9.651 9.915 719,554 +0.16(+1.69%)
Oct 03, 2013 9.824 9.865 9.635 9.750 521,377 -0.13(-1.33%)
Oct 02, 2013 9.791 10.01 9.709 9.882 922,560 +0.12(+1.27%)
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.