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 (%)
May 31, 2018 17.49 17.58 17.17 17.22 745,732 -0.24(-1.39%)
May 30, 2018 17.46 17.51 17.34 17.46 1,822,265 +0.06(+0.32%)
May 29, 2018 17.75 17.80 17.26 17.40 1,583,367 -0.54(-3.01%)
May 25, 2018 17.94 17.94 17.94 0 -0.23(-1.28%)
May 24, 2018 17.84 18.19 17.73 18.17 1,326,251 +0.30(+1.67%)
May 23, 2018 17.94 17.94 17.60 17.88 1,938,688 +0.03(+0.16%)
May 22, 2018 18.01 18.14 17.82 17.85 1,096,062 -0.13(-0.72%)
May 21, 2018 17.80 18.06 17.75 17.98 1,878,581 +0.36(+2.06%)
May 18, 2018 17.66 17.74 17.52 17.62 1,351,643 -0.04(-0.21%)
May 17, 2018 17.68 17.81 17.57 17.65 1,923,258 -0.10(-0.58%)
May 16, 2018 18.05 18.05 17.75 17.75 1,138,456 -0.24(-1.34%)
May 15, 2018 18.10 18.16 17.90 18.00 1,381,233 -0.10(-0.57%)
May 14, 2018 18.24 18.24 18.05 18.10 1,076,377 -0.05(-0.26%)
May 11, 2018 18.17 18.33 18.03 18.15 916,817 -0.15(-0.81%)
May 10, 2018 18.25 18.42 18.16 18.29 1,213,328 +0.27(+1.50%)
May 09, 2018 17.82 18.04 17.75 18.02 842,533 +0.15(+0.83%)
May 08, 2018 17.88 18.09 17.75 17.88 782,358 -0.07(-0.42%)
May 07, 2018 18.04 18.08 17.88 17.95 660,897 -0.20(-1.13%)
May 04, 2018 18.07 18.26 17.99 18.16 618,084 +0.02(+0.14%)
May 03, 2018 18.17 18.40 18.02 18.13 1,418,139 +0.05(+0.26%)
May 02, 2018 17.95 18.23 17.82 18.08 2,037,566 +0.11(+0.62%)
May 01, 2018 18.09 18.09 17.76 17.97 471,336 -0.11(-0.61%)
Apr 30, 2018 18.12 18.20 17.92 18.08 1,407,977 -0.08(-0.46%)
Apr 27, 2018 18.35 18.37 18.00 18.17 1,846,771 +0.22(+1.24%)
Apr 26, 2018 17.76 17.99 17.64 17.95 1,788,033 +0.19(+1.09%)
Apr 25, 2018 17.66 17.76 17.45 17.75 2,119,137 +0.06(+0.37%)
Apr 24, 2018 17.84 17.91 17.63 17.69 1,733,056 -0.15(-0.83%)
Apr 23, 2018 18.02 18.03 17.81 17.83 1,168,131 -0.26(-1.43%)
Apr 20, 2018 18.10 18.13 17.99 18.09 714,783 -0.10(-0.56%)
Apr 19, 2018 18.21 18.28 18.09 18.19 793,028 -0.21(-1.15%)
Apr 18, 2018 18.28 18.46 18.25 18.41 701,962 +0.14(+0.76%)
Apr 17, 2018 18.05 18.38 17.99 18.27 1,114,942 +0.26(+1.44%)
Apr 16, 2018 17.95 18.03 17.78 18.01 900,866 +0.10(+0.57%)
Apr 13, 2018 18.07 18.12 17.85 17.91 939,100 -0.16(-0.87%)
Apr 12, 2018 18.04 18.20 17.96 18.07 1,093,379 +0.05(+0.26%)
Apr 11, 2018 17.95 18.14 17.91 18.02 1,529,816 +0.05(+0.26%)
Apr 10, 2018 17.89 18.09 17.82 17.97 1,310,660 +0.04(+0.21%)
Apr 09, 2018 18.25 18.26 17.88 17.94 1,078,982 -0.31(-1.72%)
Apr 06, 2018 18.05 18.28 17.96 18.25 1,280,854 +0.17(+0.92%)
Apr 05, 2018 18.18 18.25 17.97 18.08 949,307 +0.11(+0.62%)
Apr 04, 2018 17.70 17.99 17.60 17.97 855,611 +0.08(+0.47%)
Apr 03, 2018 17.95 17.98 17.75 17.89 1,059,457 +0.06(+0.36%)
Apr 02, 2018 17.97 18.00 17.73 17.82 1,022,955 -0.20(-1.13%)
Mar 29, 2018 18.03 18.03 18.03 0 +0.23(+1.30%)
Mar 28, 2018 17.78 17.89 17.68 17.80 1,408,183 -0.02(-0.10%)
Mar 27, 2018 18.22 18.30 17.77 17.82 1,838,831 -0.53(-2.87%)
Mar 26, 2018 18.25 18.42 18.04 18.34 2,613,822 +0.42(+2.32%)
Mar 23, 2018 18.00 18.22 17.88 17.93 3,393,197 +0.20(+1.15%)
Mar 22, 2018 17.63 17.88 17.57 17.72 4,524,529 -0.21(-1.19%)
Mar 21, 2018 17.85 18.01 17.70 17.94 5,690,983 +0.07(+0.41%)
Mar 20, 2018 18.00 18.05 17.78 17.86 1,465,851 -0.13(-0.72%)
Mar 19, 2018 18.09 18.18 17.78 17.99 2,254,496 -0.01(-0.05%)
Mar 16, 2018 18.31 18.33 17.82 18.00 4,955,802 -2.01(-10.03%)
Mar 15, 2018 19.93 20.19 19.75 20.01 1,935,154 -0.29(-1.41%)
Mar 14, 2018 20.07 20.39 19.91 20.29 2,377,428 +0.76(+3.88%)
Mar 13, 2018 19.92 19.92 19.47 19.54 3,043,510 -0.18(-0.89%)
Mar 12, 2018 19.87 20.04 19.66 19.71 3,181,281 +0.64(+3.34%)
Mar 09, 2018 18.84 19.30 18.64 19.07 2,406,580 +0.12(+0.63%)
Mar 08, 2018 18.39 18.99 18.31 18.95 2,970,489 +1.08(+6.05%)
Mar 07, 2018 17.59 17.87 1,609,381 -0.05(-0.26%)
Mar 06, 2018 17.63 17.93 17.59 17.92 1,904,993 +0.54(+3.08%)
Mar 05, 2018 17.43 17.54 17.17 17.38 1,171,417 -0.14(-0.79%)
Mar 02, 2018 17.78 17.82 17.35 17.52 1,569,060 +0.11(+0.64%)
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.