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 29, 2014 8.596 8.539 8.539 8.539 1,807,847 -0.05(-0.58%)
Aug 28, 2014 8.572 8.637 8.456 8.588 1,798,542 +0.02(+0.19%)
Aug 27, 2014 8.440 8.580 8.431 8.572 783,737 +0.16(+1.96%)
Aug 26, 2014 8.390 8.431 8.333 8.407 951,375 +0.06(+0.69%)
Aug 25, 2014 8.398 8.448 8.341 8.349 638,318 +0.05(+0.60%)
Aug 22, 2014 8.514 8.514 8.295 8.300 1,149,481 -0.16(-1.95%)
Aug 21, 2014 8.530 8.555 8.440 8.464 631,341 -0.03(-0.39%)
Aug 20, 2014 8.530 8.679 8.390 8.497 1,004,158 +0.02(+0.19%)
Aug 19, 2014 8.415 8.621 8.407 8.481 1,858,263 +0.07(+0.78%)
Aug 18, 2014 8.456 8.514 8.407 8.415 2,520,513 -0.02(-0.29%)
Aug 15, 2014 8.572 8.572 8.415 8.440 2,430,934 -0.08(-0.97%)
Aug 14, 2014 8.349 8.547 8.349 8.522 859,579 +0.20(+2.38%)
Aug 13, 2014 8.473 8.534 8.234 8.324 1,819,202 -0.07(-0.88%)
Aug 12, 2014 8.398 8.423 8.312 8.398 1,095,094 +0.02(+0.30%)
Aug 11, 2014 8.234 8.390 8.225 8.374 967,579 +0.16(+2.01%)
Aug 08, 2014 8.019 8.234 8.003 8.209 1,288,564 +0.16(+1.94%)
Aug 07, 2014 8.168 8.176 8.003 8.052 767,575 -0.12(-1.41%)
Aug 06, 2014 8.011 8.192 8.000 8.168 722,869 +0.16(+2.06%)
Aug 05, 2014 8.003 8.044 7.937 8.003 803,000 -0.02(-0.31%)
Aug 04, 2014 8.093 8.118 7.904 8.028 861,163 -0.06(-0.71%)
Aug 01, 2014 8.085 8.201 7.978 8.085 1,861,152 -0.04(-0.51%)
Jul 31, 2014 8.069 8.159 8.036 8.126 1,686,521 +0.02(+0.20%)
Jul 30, 2014 8.093 8.184 7.984 8.110 1,303,923 +0.07(+0.92%)
Jul 29, 2014 8.168 8.184 8.036 8.036 1,013,792 -0.22(-2.69%)
Jul 28, 2014 8.258 8.283 8.085 8.258 1,390,673 +0.06(+0.70%)
Jul 25, 2014 8.225 8.300 8.176 8.201 2,834,550 -0.16(-1.97%)
Jul 24, 2014 8.209 8.431 8.184 8.365 4,846,972 +0.29(+3.57%)
Jul 23, 2014 7.887 8.159 7.871 8.077 2,051,555 +0.26(+3.38%)
Jul 22, 2014 7.896 7.929 7.789 7.813 1,572,508 -0.10(-1.25%)
Jul 21, 2014 7.962 7.970 7.813 7.912 2,428,805 -0.21(-2.54%)
Jul 18, 2014 8.267 8.308 8.118 8.118 2,220,382 -0.17(-2.09%)
Jul 17, 2014 8.275 8.324 8.217 8.291 1,325,269 -0.06(-0.69%)
Jul 16, 2014 8.448 8.456 8.291 8.349 1,034,597 -0.01(-0.10%)
Jul 15, 2014 8.349 8.440 8.316 8.357 726,581 -0.02(-0.30%)
Jul 14, 2014 8.481 8.539 8.357 8.382 649,303 +0.00(+0.00%)
Jul 11, 2014 8.382 8.481 8.324 8.382 529,058 -0.02(-0.29%)
Jul 10, 2014 8.514 8.514 8.308 8.407 1,296,102 -0.06(-0.68%)
Jul 09, 2014 8.407 8.530 8.349 8.464 1,305,469 +0.07(+0.79%)
Jul 08, 2014 8.530 8.547 8.349 8.398 978,984 -0.11(-1.26%)
Jul 07, 2014 8.514 8.555 8.415 8.506 1,186,396 +0.02(+0.29%)
Jul 03, 2014 8.324 8.481 8.481 8.481 886,815 +0.25(+3.00%)
Jul 02, 2014 8.093 8.283 8.085 8.234 1,734,362 +0.19(+2.36%)
Jul 01, 2014 7.986 8.077 7.962 8.044 1,837,022 +0.03(+0.41%)
Jun 30, 2014 8.159 8.159 7.945 8.011 1,536,988 -0.14(-1.72%)
Jun 27, 2014 8.192 8.258 8.061 8.151 944,164 -0.14(-1.69%)
Jun 26, 2014 8.250 8.382 8.209 8.291 991,065 +0.07(+0.80%)
Jun 25, 2014 8.456 8.530 8.176 8.225 1,468,123 -0.25(-2.92%)
Jun 24, 2014 8.654 8.728 8.448 8.473 1,278,911 -0.17(-2.00%)
Jun 23, 2014 8.604 8.736 8.596 8.646 1,108,917 -0.01(-0.10%)
Jun 20, 2014 8.464 8.662 8.448 8.654 1,292,536 +0.21(+2.54%)
Jun 19, 2014 8.613 8.712 8.386 8.440 860,133 -0.13(-1.54%)
Jun 18, 2014 8.308 8.629 8.283 8.572 3,211,255 +0.35(+4.21%)
Jun 17, 2014 8.118 8.271 8.093 8.225 1,062,241 +0.11(+1.32%)
Jun 16, 2014 8.159 8.184 8.077 8.118 947,599 +0.02(+0.31%)
Jun 13, 2014 8.176 8.176 8.061 8.093 780,899 +0.03(+0.41%)
Jun 12, 2014 8.135 8.217 8.036 8.061 924,257 -0.11(-1.31%)
Jun 11, 2014 8.267 8.275 8.159 8.168 780,535 -0.15(-1.78%)
Jun 10, 2014 8.407 8.415 8.250 8.316 1,219,994 +0.08(+1.00%)
Jun 06, 2014 8.176 8.250 8.151 8.234 1,811,497 +0.23(+2.88%)
Jun 05, 2014 7.995 8.019 7.887 8.003 1,219,448 +0.01(+0.10%)
Jun 04, 2014 8.019 8.044 7.912 7.995 1,040,222 -0.06(-0.72%)
Jun 03, 2014 8.019 8.061 7.887 8.052 1,700,365 -0.01(-0.10%)
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.