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 (%)
Mar 31, 2016 7.630 7.710 7.417 7.532 4,223,465 -0.19(-2.42%)
Mar 30, 2016 7.825 7.848 7.586 7.719 4,459,503 -0.21(-2.69%)
Mar 29, 2016 7.852 7.994 7.737 7.932 4,320,347 -0.04(-0.56%)
Mar 28, 2016 8.341 8.367 7.941 7.976 1,843,402 -0.42(-4.97%)
Mar 24, 2016 8.216 8.394 8.394 8.394 1,890,825 +0.12(+1.50%)
Mar 23, 2016 8.429 8.438 8.207 8.269 1,103,792 -0.22(-2.62%)
Mar 22, 2016 8.474 8.571 8.429 8.492 1,273,966 +0.05(+0.63%)
Mar 21, 2016 8.287 8.456 8.278 8.438 1,776,350 +0.05(+0.64%)
Mar 18, 2016 8.367 8.456 8.341 8.385 1,088,578 +0.12(+1.40%)
Mar 17, 2016 7.914 8.349 7.914 8.269 1,947,208 -0.11(-1.27%)
Mar 16, 2016 8.287 8.412 7.923 8.376 1,666,378 +0.14(+1.73%)
Mar 15, 2016 8.198 8.305 8.039 8.234 2,888,420 +0.38(+4.86%)
Mar 14, 2016 7.532 7.888 7.488 7.852 1,940,794 +0.34(+4.49%)
Mar 11, 2016 7.728 7.781 7.443 7.514 3,204,188 -0.10(-1.28%)
Mar 10, 2016 7.639 7.754 7.559 7.612 1,987,204 -0.16(-2.06%)
Mar 09, 2016 7.994 8.012 7.732 7.772 1,475,994 -0.04(-0.57%)
Mar 08, 2016 7.594 7.954 7.474 7.816 2,240,613 -0.68(-7.95%)
Mar 07, 2016 8.607 8.696 8.385 8.492 2,366,602 -0.02(-0.21%)
Mar 04, 2016 7.728 8.563 7.723 8.509 4,078,961 +0.09(+1.05%)
Mar 03, 2016 8.651 8.740 8.341 8.420 3,963,326 -0.67(-7.33%)
Mar 02, 2016 9.318 9.380 9.033 9.087 2,054,151 -0.42(-4.39%)
Mar 01, 2016 9.273 9.637 9.264 9.504 1,540,869 -0.11(-1.11%)
Feb 29, 2016 9.460 9.620 9.353 9.611 1,680,818 +0.37(+4.04%)
Feb 26, 2016 9.335 9.353 9.087 9.238 1,469,078 +0.15(+1.66%)
Feb 25, 2016 9.158 9.193 9.033 9.087 1,024,656 +0.01(+0.10%)
Feb 24, 2016 9.122 9.140 8.891 9.078 1,339,472 -0.27(-2.85%)
Feb 23, 2016 9.255 9.371 9.211 9.344 1,680,921 +0.19(+2.04%)
Feb 22, 2016 9.131 9.273 9.104 9.158 1,152,309 +0.23(+2.59%)
Feb 19, 2016 8.749 8.962 8.634 8.927 1,791,973 +0.11(+1.21%)
Feb 18, 2016 9.096 9.113 8.742 8.820 1,442,498 -0.13(-1.49%)
Feb 17, 2016 8.767 8.985 8.767 8.953 1,244,006 +0.11(+1.20%)
Feb 16, 2016 8.651 8.998 8.609 8.847 1,344,708 +0.31(+3.64%)
Feb 12, 2016 8.536 8.536 8.536 8.536 1,003,674 +0.11(+1.26%)
Feb 11, 2016 8.607 8.616 8.385 8.429 853,296 -0.16(-1.86%)
Feb 10, 2016 8.811 8.936 8.571 8.589 1,151,250 -0.10(-1.12%)
Feb 09, 2016 8.802 8.882 8.580 8.687 788,611 +0.08(+0.93%)
Feb 08, 2016 8.891 8.891 8.598 8.607 848,710 -0.36(-4.06%)
Feb 05, 2016 9.069 9.096 8.865 8.971 1,472,320 -0.10(-1.08%)
Feb 04, 2016 9.007 9.220 8.971 9.069 1,517,545 +0.20(+2.20%)
Feb 03, 2016 8.980 8.989 8.603 8.873 1,424,472 -0.07(-0.79%)
Feb 02, 2016 9.211 9.229 8.891 8.945 1,635,221 -0.38(-4.10%)
Feb 01, 2016 9.371 9.522 9.273 9.326 1,279,212 -0.49(-4.98%)
Jan 29, 2016 9.371 9.815 9.344 9.815 1,797,193 +0.65(+7.07%)
Jan 28, 2016 9.344 9.442 9.060 9.167 1,214,767 -0.25(-2.64%)
Jan 27, 2016 9.326 9.504 9.282 9.415 1,140,940 +0.01(+0.09%)
Jan 26, 2016 9.326 9.415 9.273 9.406 1,470,274 +0.01(+0.09%)
Jan 25, 2016 9.575 9.686 9.371 9.398 1,114,701 -0.28(-2.85%)
Jan 22, 2016 9.477 9.682 9.460 9.673 1,383,926 +0.21(+2.25%)
Jan 21, 2016 9.682 9.708 9.389 9.460 1,586,748 +0.20(+2.21%)
Jan 20, 2016 9.051 9.344 8.865 9.255 1,550,222 -0.34(-3.52%)
Jan 19, 2016 9.708 9.771 9.557 9.593 1,193,987 -0.10(-1.01%)
Jan 15, 2016 9.549 9.691 9.691 9.691 1,483,051 -0.08(-0.82%)
Jan 14, 2016 9.611 9.797 9.451 9.771 1,515,407 -0.12(-1.26%)
Jan 13, 2016 10.01 10.13 9.877 9.895 910,229 -0.12(-1.15%)
Jan 12, 2016 9.868 10.04 9.851 10.01 1,028,154 +0.10(+0.99%)
Jan 11, 2016 10.13 10.24 9.824 9.913 1,709,558 -0.36(-3.54%)
Jan 08, 2016 10.35 10.43 10.24 10.28 901,689 -0.15(-1.45%)
Jan 07, 2016 10.61 10.62 10.39 10.43 1,418,701 -0.64(-5.78%)
Jan 06, 2016 11.06 11.20 10.99 11.07 1,226,455 -0.17(-1.50%)
Jan 05, 2016 11.17 11.32 11.14 11.24 900,284 +0.08(+0.72%)
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.