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 (%)
Aug 31, 2016 6.244 6.244 6.081 6.199 2,130,003 +0.00(+0.00%)
Aug 30, 2016 6.144 6.284 6.108 6.199 2,129,630 +0.03(+0.44%)
Aug 29, 2016 5.982 6.189 5.891 6.171 2,380,698 +0.24(+4.12%)
Aug 26, 2016 5.864 5.991 5.783 5.927 2,915,718 +0.06(+1.08%)
Aug 25, 2016 6.108 6.135 5.846 5.864 2,444,969 -0.16(-2.70%)
Aug 24, 2016 6.135 6.171 6.000 6.027 1,889,470 -0.06(-1.04%)
Aug 23, 2016 5.765 6.199 5.765 6.090 3,913,117 +0.38(+6.65%)
Aug 22, 2016 5.837 5.837 5.638 5.711 2,648,265 -0.18(-3.07%)
Aug 19, 2016 5.828 5.891 5.801 5.891 1,328,336 +0.05(+0.93%)
Aug 18, 2016 5.837 5.882 5.796 5.837 1,758,716 +0.05(+0.78%)
Aug 17, 2016 5.756 5.900 5.684 5.792 2,292,138 +0.03(+0.47%)
Aug 16, 2016 5.810 5.810 5.720 5.765 926,360 -0.02(-0.31%)
Aug 15, 2016 5.684 5.864 5.684 5.783 1,331,695 +0.11(+1.91%)
Aug 12, 2016 5.720 5.756 5.584 5.674 1,462,827 -0.05(-0.95%)
Aug 11, 2016 5.665 5.747 5.638 5.729 982,049 +0.10(+1.77%)
Aug 10, 2016 5.584 5.670 5.516 5.629 2,054,230 +0.05(+0.97%)
Aug 09, 2016 5.611 5.620 5.467 5.575 1,297,618 -0.02(-0.32%)
Aug 08, 2016 5.349 5.616 5.345 5.593 2,279,813 +0.30(+5.63%)
Aug 05, 2016 5.268 5.322 5.232 5.295 2,184,299 -0.03(-0.51%)
Aug 04, 2016 5.467 5.530 5.299 5.322 1,476,226 -0.10(-1.83%)
Aug 03, 2016 5.304 5.440 5.241 5.421 2,207,912 +0.12(+2.21%)
Aug 02, 2016 5.467 5.494 5.277 5.304 1,967,061 -0.26(-4.71%)
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.