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, 2012 6.231 6.404 6.181 6.371 1,861,864 +0.19(+3.07%)
Aug 30, 2012 6.206 6.231 6.124 6.181 1,037,091 -0.06(-0.92%)
Aug 29, 2012 6.322 6.322 6.132 6.239 2,050,501 -0.08(-1.30%)
Aug 27, 2012 6.486 6.536 6.297 6.322 1,605,459 -0.30(-4.60%)
Aug 24, 2012 6.593 6.643 6.536 6.626 2,497,824 -0.02(-0.25%)
Aug 23, 2012 6.841 6.890 6.626 6.643 1,274,203 -0.22(-3.24%)
Aug 22, 2012 6.882 6.923 6.750 6.865 3,341,916 +0.25(+3.74%)
Aug 21, 2012 6.849 6.874 6.585 6.618 1,400,853 -0.16(-2.43%)
Aug 20, 2012 6.783 6.816 6.651 6.783 1,310,105 +0.01(+0.12%)
Aug 17, 2012 6.841 6.874 6.742 6.775 818,702 -0.04(-0.60%)
Aug 16, 2012 6.816 6.923 6.750 6.816 1,124,621 +0.16(+2.48%)
Aug 15, 2012 6.635 6.692 6.569 6.651 1,275,140 +0.07(+1.00%)
Aug 14, 2012 6.816 6.849 6.536 6.585 1,559,781 -0.12(-1.72%)
Aug 13, 2012 6.503 6.701 6.470 6.701 1,273,023 +0.16(+2.39%)
Aug 10, 2012 6.330 6.569 6.289 6.544 1,207,987 +0.13(+2.06%)
Aug 09, 2012 6.412 6.478 6.305 6.412 1,264,300 +0.02(+0.26%)
Aug 08, 2012 6.478 6.495 6.305 6.396 1,444,384 -0.12(-1.77%)
Aug 07, 2012 6.684 6.742 6.495 6.511 1,943,091 -0.07(-1.00%)
Aug 06, 2012 6.495 6.610 6.470 6.577 1,708,470 +0.15(+2.31%)
Aug 03, 2012 6.338 6.552 6.322 6.429 1,910,860 +0.33(+5.41%)
Aug 02, 2012 6.082 6.190 5.951 6.099 1,817,978 -0.05(-0.80%)
Aug 01, 2012 6.400 6.404 6.025 6.148 2,241,362 -0.19(-2.99%)
Jul 31, 2012 6.379 6.404 6.198 6.338 2,340,865 -0.06(-0.90%)
Jul 30, 2012 6.519 6.593 6.239 6.396 1,871,804 -0.16(-2.51%)
Jul 27, 2012 6.371 6.758 6.133 6.561 3,543,393 +0.29(+4.60%)
Jul 26, 2012 5.984 6.396 5.868 6.272 3,871,805 +0.49(+8.56%)
Jul 25, 2012 5.893 5.918 5.669 5.778 2,168,073 -0.08(-1.41%)
Jul 24, 2012 5.942 6.000 5.819 5.860 2,251,256 -0.15(-2.47%)
Jul 23, 2012 5.984 6.050 5.876 6.008 2,165,502 -0.17(-2.80%)
Jul 20, 2012 6.082 6.231 6.050 6.181 1,544,703 -0.02(-0.40%)
Jul 19, 2012 6.181 6.239 6.124 6.206 1,464,925 +0.07(+1.07%)
Jul 18, 2012 6.025 6.206 5.984 6.140 1,336,905 +0.03(+0.54%)
Jul 17, 2012 6.132 6.148 5.918 6.107 1,613,944 +0.06(+0.95%)
Jul 16, 2012 6.058 6.124 5.942 6.050 1,127,964 -0.09(-1.48%)
Jul 13, 2012 6.050 6.173 6.050 6.140 1,145,645 +0.18(+3.04%)
Jul 12, 2012 5.876 6.008 5.794 5.959 1,335,828 +0.00(+0.00%)
Jul 11, 2012 5.843 6.033 5.827 5.959 1,332,831 -0.04(-0.69%)
Jul 10, 2012 6.297 6.354 5.934 6.000 947,975 -0.09(-1.49%)
Jul 09, 2012 6.148 6.173 6.050 6.091 802,248 -0.05(-0.81%)
Jul 06, 2012 6.223 6.223 6.082 6.140 993,396 -0.17(-2.74%)
Jul 05, 2012 6.371 6.445 6.256 6.313 2,209,344 -0.06(-0.91%)
Jul 03, 2012 6.289 6.371 6.206 6.371 1,421,512 +0.08(+1.31%)
Jul 02, 2012 6.173 6.420 6.099 6.289 3,497,288 +0.12(+1.87%)
Jun 29, 2012 5.885 6.181 5.852 6.173 4,038,688 +0.71(+12.97%)
Jun 28, 2012 5.390 5.464 5.242 5.464 1,509,001 -0.01(-0.15%)
Jun 27, 2012 5.407 5.514 5.382 5.473 1,947,369 +0.07(+1.22%)
Jun 26, 2012 5.440 5.481 5.308 5.407 1,501,928 -0.10(-1.80%)
Jun 25, 2012 5.407 5.522 5.324 5.506 1,096,557 -0.04(-0.74%)
Jun 22, 2012 5.530 5.613 5.473 5.547 1,795,293 +0.05(+0.90%)
Jun 21, 2012 5.745 5.778 5.440 5.497 1,721,263 -0.29(-4.99%)
Jun 20, 2012 5.753 5.901 5.687 5.786 1,649,850 +0.03(+0.57%)
Jun 19, 2012 5.522 5.782 5.506 5.753 2,556,411 +0.35(+6.40%)
Jun 18, 2012 5.283 5.431 5.217 5.407 1,836,384 +0.04(+0.77%)
Jun 15, 2012 5.126 5.390 5.102 5.365 2,717,523 +0.29(+5.68%)
Jun 14, 2012 5.102 5.126 4.962 5.077 1,329,148 -0.01(-0.16%)
Jun 13, 2012 5.069 5.242 5.052 5.085 1,398,088 -0.01(-0.16%)
Jun 12, 2012 5.028 5.151 4.986 5.093 948,530 +0.14(+2.83%)
Jun 11, 2012 5.217 5.234 4.945 4.953 1,286,657 -0.22(-4.30%)
Jun 08, 2012 5.069 5.209 4.995 5.176 1,252,865 +0.02(+0.48%)
Jun 07, 2012 5.225 5.341 5.110 5.151 992,107 +0.05(+0.97%)
Jun 06, 2012 5.151 5.168 5.028 5.102 1,914,454 +0.00(+0.00%)
Jun 05, 2012 5.184 5.258 5.052 5.102 1,187,287 -0.04(-0.80%)
Jun 04, 2012 5.176 5.225 5.069 5.143 1,568,268 -0.01(-0.16%)
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.