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 (%)
Jul 31, 2015 11.12 11.17 10.93 11.05 2,090,882 +0.00(+0.00%)
Jul 30, 2015 11.02 11.20 10.97 11.05 1,679,862 +0.03(+0.30%)
Jul 29, 2015 11.14 11.21 10.96 11.02 1,797,134 -0.07(-0.67%)
Jul 28, 2015 10.83 11.15 10.82 11.09 1,825,017 +0.27(+2.45%)
Jul 27, 2015 10.87 11.04 10.81 10.83 1,408,002 -0.15(-1.36%)
Jul 24, 2015 11.02 11.15 10.83 10.97 2,220,881 -0.03(-0.30%)
Jul 23, 2015 11.09 11.17 10.83 11.01 2,297,852 +0.33(+3.11%)
Jul 22, 2015 10.53 10.68 10.32 10.68 2,231,118 +0.32(+3.04%)
Jul 21, 2015 10.60 10.61 10.31 10.36 1,841,497 -0.12(-1.11%)
Jul 20, 2015 10.41 10.54 10.40 10.48 1,584,520 +0.02(+0.24%)
Jul 17, 2015 10.68 10.68 10.40 10.45 2,351,787 -0.51(-4.62%)
Jul 16, 2015 10.88 11.10 10.85 10.96 1,203,658 +0.14(+1.30%)
Jul 15, 2015 11.02 11.11 10.75 10.82 1,557,790 -0.27(-2.47%)
Jul 14, 2015 10.96 11.17 10.87 11.09 1,402,445 +0.14(+1.29%)
Jul 13, 2015 10.89 10.97 10.78 10.95 1,307,283 +0.15(+1.38%)
Jul 10, 2015 10.79 10.83 10.59 10.80 1,434,143 +0.33(+3.17%)
Jul 09, 2015 10.59 10.73 10.32 10.47 1,449,638 -0.07(-0.71%)
Jul 08, 2015 10.63 10.68 10.48 10.54 1,782,453 -0.17(-1.55%)
Jul 07, 2015 11.02 11.02 10.51 10.71 1,911,465 -0.33(-3.01%)
Jul 06, 2015 11.29 11.38 10.98 11.04 1,348,092 -0.40(-3.48%)
Jul 02, 2015 11.41 11.44 11.44 11.44 1,079,021 +0.03(+0.29%)
Jul 01, 2015 11.39 11.51 11.28 11.41 1,053,103 +0.12(+1.03%)
Jun 30, 2015 11.41 11.46 11.15 11.29 1,756,670 +0.04(+0.37%)
Jun 29, 2015 11.58 11.66 11.25 11.25 1,227,217 -0.46(-3.90%)
Jun 26, 2015 11.58 11.79 11.53 11.70 1,220,167 +0.13(+1.15%)
Jun 25, 2015 11.61 11.68 11.41 11.57 1,686,104 -0.15(-1.27%)
Jun 24, 2015 11.59 11.76 11.59 11.72 1,396,017 +0.08(+0.71%)
Jun 23, 2015 11.32 11.67 11.26 11.64 2,096,206 +0.28(+2.48%)
Jun 22, 2015 11.46 11.47 11.31 11.36 878,328 -0.07(-0.58%)
Jun 19, 2015 11.36 11.56 11.31 11.42 1,931,509 +0.04(+0.36%)
Jun 18, 2015 11.21 11.45 11.12 11.38 1,797,283 +0.17(+1.48%)
Jun 17, 2015 11.12 11.33 11.11 11.22 2,754,237 +0.09(+0.82%)
Jun 16, 2015 11.15 11.23 11.06 11.12 742,531 +0.02(+0.22%)
Jun 15, 2015 11.03 11.17 10.99 11.10 1,325,575 +0.00(+0.00%)
Jun 12, 2015 11.30 11.31 11.03 11.10 1,183,473 -0.26(-2.26%)
Jun 11, 2015 11.23 11.39 11.12 11.36 1,187,548 +0.09(+0.81%)
Jun 10, 2015 11.56 11.57 11.21 11.27 2,299,808 -0.15(-1.31%)
Jun 09, 2015 11.47 11.58 11.37 11.41 1,190,863 -0.09(-0.79%)
Jun 08, 2015 11.72 11.72 11.46 11.51 845,949 -0.18(-1.56%)
Jun 05, 2015 11.42 11.70 11.31 11.69 1,697,161 +0.37(+3.22%)
Jun 04, 2015 11.41 11.50 11.30 11.32 1,030,638 -0.12(-1.09%)
Jun 03, 2015 11.42 11.52 11.37 11.45 1,132,049 -0.02(-0.22%)
Jun 02, 2015 11.37 11.56 11.36 11.47 846,283 +0.03(+0.29%)
Jun 01, 2015 11.44 11.45 11.22 11.44 1,041,063 -0.03(-0.29%)
May 29, 2015 11.53 11.57 11.40 11.47 1,058,250 -0.12(-1.00%)
May 28, 2015 11.79 11.84 11.52 11.59 1,840,031 -0.22(-1.90%)
May 27, 2015 11.43 11.82 11.37 11.81 2,297,551 +0.34(+2.96%)
May 26, 2015 11.47 11.51 11.35 11.47 2,299,878 +0.11(+0.95%)
May 22, 2015 11.25 11.36 11.36 11.36 2,269,669 +0.10(+0.88%)
May 21, 2015 11.52 11.57 10.97 11.27 5,133,629 -0.32(-2.72%)
May 20, 2015 11.64 11.67 11.56 11.58 1,405,732 +0.02(+0.22%)
May 19, 2015 11.81 11.82 11.52 11.56 2,522,597 -0.31(-2.59%)
May 18, 2015 11.75 12.00 11.73 11.86 2,669,408 +0.04(+0.35%)
May 15, 2015 11.80 11.90 11.75 11.82 2,918,973 -0.26(-2.13%)
May 14, 2015 12.08 12.14 12.00 12.08 1,121,597 +0.11(+0.90%)
May 13, 2015 12.14 12.14 11.79 11.97 2,251,015 -0.23(-1.90%)
May 12, 2015 11.82 12.29 11.79 12.20 4,786,697 +0.61(+5.22%)
May 11, 2015 11.51 11.65 11.49 11.60 937,245 +0.15(+1.30%)
May 08, 2015 11.36 11.56 11.36 11.45 954,798 +0.16(+1.40%)
May 07, 2015 11.22 11.41 11.13 11.29 1,005,415 +0.02(+0.15%)
May 06, 2015 11.33 11.41 11.17 11.27 1,396,074 -0.06(-0.52%)
May 05, 2015 11.35 11.55 11.29 11.33 1,040,918 -0.19(-1.65%)
May 04, 2015 11.56 11.69 11.38 11.52 1,610,388 -0.12(-1.06%)
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.