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 30, 2014 7.648 7.797 7.599 7.772 1,886,655 +0.04(+0.53%)
May 29, 2014 7.698 7.780 7.669 7.731 1,276,188 +0.03(+0.43%)
May 28, 2014 7.582 7.731 7.533 7.698 1,157,043 +0.09(+1.19%)
May 27, 2014 7.805 7.813 7.591 7.607 2,046,977 -0.17(-2.22%)
May 23, 2014 7.896 7.780 7.780 7.780 7,256,748 -0.03(-0.42%)
May 22, 2014 7.805 7.846 7.731 7.813 1,096,136 +0.10(+1.28%)
May 21, 2014 7.566 7.739 7.558 7.714 1,666,371 +0.18(+2.41%)
May 20, 2014 7.780 7.805 7.533 7.533 1,814,208 -0.34(-4.29%)
May 19, 2014 8.077 8.077 7.830 7.871 2,591,838 -0.35(-4.21%)
May 16, 2014 8.250 8.316 8.151 8.217 899,348 +0.03(+0.40%)
May 15, 2014 8.333 8.333 8.118 8.184 765,367 -0.16(-1.97%)
May 14, 2014 8.357 8.431 8.300 8.349 561,864 -0.01(-0.10%)
May 13, 2014 8.143 8.361 8.143 8.357 1,302,647 +0.12(+1.50%)
May 12, 2014 8.118 8.275 8.118 8.234 1,112,026 +0.13(+1.63%)
May 09, 2014 8.308 8.415 8.061 8.102 1,581,011 -0.23(-2.77%)
May 08, 2014 8.398 8.431 8.300 8.333 1,245,008 -0.02(-0.20%)
May 07, 2014 8.349 8.374 8.225 8.349 1,563,956 -0.07(-0.88%)
May 06, 2014 8.398 8.497 8.349 8.423 1,381,371 +0.01(+0.10%)
May 05, 2014 8.398 8.456 8.267 8.415 791,740 -0.01(-0.10%)
May 02, 2014 8.217 8.440 8.151 8.423 876,687 +0.23(+2.82%)
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.