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 (%)
Jan 31, 2018 16.28 16.30 15.74 15.90 2,260,662 -0.59(-3.59%)
Jan 30, 2018 16.36 16.50 16.28 16.49 1,648,993 +0.38(+2.35%)
Jan 29, 2018 16.24 16.67 16.06 16.11 3,298,069 +0.78(+5.06%)
Jan 26, 2018 15.19 15.36 15.13 15.34 1,855,108 +0.23(+1.53%)
Jan 25, 2018 15.46 15.55 15.01 15.11 1,986,416 -0.39(-2.51%)
Jan 24, 2018 15.69 15.86 15.47 15.50 1,764,620 -0.18(-1.18%)
Jan 23, 2018 15.62 15.78 15.61 15.68 1,737,941 +0.02(+0.12%)
Jan 22, 2018 15.56 15.69 15.41 15.66 1,850,693 +0.49(+3.23%)
Jan 19, 2018 15.55 15.62 15.14 15.17 2,007,335 +0.18(+1.17%)
Jan 18, 2018 15.35 15.47 14.86 15.00 3,619,840 +0.67(+4.64%)
Jan 17, 2018 14.48 14.51 14.20 14.33 1,293,437 -0.06(-0.45%)
Jan 16, 2018 14.64 14.78 14.39 14.39 1,108,691 -0.11(-0.76%)
Jan 12, 2018 14.51 14.51 14.51 0 +0.22(+1.55%)
Jan 11, 2018 14.11 14.34 14.06 14.28 559,524 +0.12(+0.85%)
Jan 10, 2018 14.20 14.35 14.15 14.16 1,163,190 +0.12(+0.86%)
Jan 09, 2018 14.15 14.18 14.02 14.04 1,461,573 +0.16(+1.13%)
Jan 08, 2018 13.97 13.97 13.75 13.89 1,449,357 +0.39(+2.88%)
Jan 05, 2018 13.54 13.59 13.46 13.50 1,473,720 +0.00(+0.00%)
Jan 04, 2018 13.41 13.61 13.36 13.50 796,305 +0.06(+0.41%)
Jan 03, 2018 13.68 13.70 13.41 13.44 811,823 -0.22(-1.62%)
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.