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 (%)
Feb 29, 2012 7.953 8.011 7.558 7.591 3,654,391 -0.19(-2.44%)
Feb 28, 2012 7.896 7.937 7.698 7.780 3,170,194 +0.17(+2.28%)
Feb 27, 2012 7.467 7.648 7.335 7.607 2,339,260 +0.09(+1.21%)
Feb 24, 2012 7.706 7.747 7.426 7.517 2,857,051 -0.30(-3.80%)
Feb 23, 2012 7.945 8.019 7.789 7.813 1,021,476 -0.14(-1.76%)
Feb 22, 2012 7.871 8.044 7.739 7.953 1,376,643 +0.07(+0.94%)
Feb 21, 2012 7.995 8.069 7.813 7.879 536,262 -0.11(-1.34%)
Feb 17, 2012 7.962 8.044 7.957 7.986 1,294,602 +0.06(+0.73%)
Feb 16, 2012 7.591 7.953 7.500 7.929 1,483,523 +0.31(+4.11%)
Feb 15, 2012 7.772 7.776 7.607 7.615 1,589,252 -0.03(-0.43%)
Feb 14, 2012 7.714 7.723 7.533 7.648 1,383,117 -0.12(-1.59%)
Feb 13, 2012 7.599 7.780 7.550 7.772 2,665,833 +0.31(+4.20%)
Feb 10, 2012 7.418 7.640 7.397 7.459 2,289,052 -0.21(-2.79%)
Feb 09, 2012 7.665 7.764 7.517 7.673 3,302,112 +0.01(+0.11%)
Feb 08, 2012 7.550 7.690 7.517 7.665 2,750,734 +0.13(+1.75%)
Feb 07, 2012 7.311 7.574 7.261 7.533 3,219,248 +0.18(+2.47%)
Feb 06, 2012 7.269 7.451 7.253 7.352 2,597,683 +0.06(+0.79%)
Feb 03, 2012 7.014 7.327 6.964 7.294 2,412,210 +0.37(+5.36%)
Feb 02, 2012 6.841 7.137 6.713 6.923 2,867,573 +0.17(+2.56%)
Feb 01, 2012 6.767 6.824 6.676 6.750 3,858,683 +0.16(+2.50%)
Jan 31, 2012 6.923 6.940 6.470 6.585 5,010,523 -0.32(-4.65%)
Jan 30, 2012 6.890 6.981 6.800 6.907 1,248,664 -0.16(-2.22%)
Jan 27, 2012 7.006 7.096 6.915 7.063 2,211,681 -0.01(-0.12%)
Jan 26, 2012 7.376 7.393 6.989 7.072 2,196,773 -0.12(-1.72%)
Jan 25, 2012 7.146 7.343 7.055 7.195 1,585,838 -0.03(-0.46%)
Jan 24, 2012 7.096 7.418 7.006 7.228 2,406,373 +0.09(+1.27%)
Jan 23, 2012 7.220 7.319 7.129 7.137 2,947,508 -0.16(-2.15%)
Jan 20, 2012 7.113 7.302 7.100 7.294 2,706,987 +0.19(+2.67%)
Jan 19, 2012 7.014 7.121 7.006 7.104 2,185,415 -0.01(-0.12%)
Jan 18, 2012 7.039 7.129 6.989 7.113 2,005,578 +0.08(+1.17%)
Jan 17, 2012 7.039 7.162 6.923 7.030 3,930,995 +0.27(+4.02%)
Jan 13, 2012 6.800 6.882 6.635 6.758 1,295,553 -0.15(-2.15%)
Jan 12, 2012 6.767 6.931 6.725 6.907 1,525,557 +0.19(+2.82%)
Jan 11, 2012 6.668 6.816 6.593 6.717 1,666,874 -0.07(-0.97%)
Jan 10, 2012 6.684 6.800 6.684 6.783 1,673,222 +0.41(+6.47%)
Jan 09, 2012 6.486 6.536 6.346 6.371 1,317,439 -0.05(-0.77%)
Jan 06, 2012 6.445 6.478 6.305 6.420 1,420,391 -0.02(-0.26%)
Jan 05, 2012 6.593 6.593 6.363 6.437 1,698,674 -0.22(-3.34%)
Jan 04, 2012 6.709 6.816 6.626 6.659 2,580,263 +0.26(+3.99%)
Dec 30, 2011 6.338 6.462 6.190 6.404 1,011,812 +0.21(+3.46%)
Dec 29, 2011 6.181 6.247 6.081 6.190 719,092 +0.05(+0.81%)
Dec 28, 2011 6.330 6.379 6.107 6.140 621,091 -0.21(-3.37%)
Dec 27, 2011 6.437 6.486 6.350 6.354 600,741 -0.06(-0.90%)
Dec 23, 2011 6.247 6.437 6.239 6.412 1,079,664 +0.40(+6.58%)
Dec 21, 2011 5.786 6.074 5.761 6.017 2,159,047 +0.26(+4.43%)
Dec 20, 2011 5.646 5.852 5.646 5.761 1,635,427 +0.26(+4.64%)
Dec 19, 2011 5.695 5.720 5.481 5.506 1,552,210 -0.28(-4.84%)
Dec 16, 2011 5.827 5.868 5.707 5.786 1,298,533 +0.00(+0.00%)
Dec 15, 2011 5.909 5.967 5.753 5.786 1,028,829 -0.06(-0.99%)
Dec 14, 2011 6.017 6.099 5.761 5.843 2,650,565 -0.19(-3.14%)
Dec 13, 2011 6.140 6.217 5.942 6.033 2,220,869 -0.03(-0.54%)
Dec 12, 2011 6.058 6.107 5.918 6.066 1,288,637 -0.12(-2.00%)
Dec 09, 2011 6.033 6.206 6.033 6.190 637,136 +0.19(+3.16%)
Dec 08, 2011 6.354 6.396 5.967 6.000 1,946,520 -0.46(-7.14%)
Dec 07, 2011 6.363 6.561 6.338 6.462 1,275,933 +0.03(+0.51%)
Dec 06, 2011 6.387 6.486 6.346 6.429 1,783,701 +0.02(+0.26%)
Dec 05, 2011 6.371 6.462 6.338 6.412 1,390,336 +0.17(+2.77%)
Dec 02, 2011 6.322 6.346 6.161 6.239 1,587,593 +0.07(+1.07%)
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.