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 (%)
May 28, 2010 13.15 13.71 13.07 13.15 1,958,703 -0.51(-3.74%)
May 27, 2010 13.06 13.67 12.95 13.66 1,762,987 +1.18(+9.44%)
May 26, 2010 12.66 12.96 12.36 12.49 3,069,476 +0.18(+1.47%)
May 25, 2010 12.23 12.37 11.98 12.31 4,309,130 -0.49(-3.86%)
May 24, 2010 13.12 13.30 12.77 12.80 2,246,051 -0.12(-0.89%)
May 21, 2010 12.22 13.22 12.22 12.91 4,949,174 +0.49(+3.98%)
May 20, 2010 12.53 12.82 12.26 12.42 5,122,754 -0.66(-5.04%)
May 19, 2010 13.19 13.30 12.79 13.08 3,477,718 -0.35(-2.64%)
May 18, 2010 14.28 14.38 13.43 13.43 3,744,198 -0.45(-3.26%)
May 17, 2010 14.56 14.70 13.58 13.89 2,894,242 -0.84(-5.71%)
May 14, 2010 14.73 15.00 14.36 14.73 1,702,463 -0.53(-3.46%)
May 13, 2010 15.16 15.56 15.02 15.26 2,279,965 +0.11(+0.71%)
May 12, 2010 14.70 15.24 14.50 15.15 4,424,591 +0.73(+5.03%)
May 11, 2010 14.92 14.96 14.41 14.42 3,629,774 -0.90(-5.86%)
May 10, 2010 15.54 15.58 15.25 15.32 3,338,243 +1.38(+9.93%)
May 07, 2010 14.36 14.78 13.48 13.94 4,951,175 -0.54(-3.76%)
May 06, 2010 15.39 15.66 13.47 14.48 6,366,560 -0.66(-4.36%)
May 05, 2010 15.45 15.92 15.06 15.14 2,447,436 -0.56(-3.57%)
May 04, 2010 16.58 16.65 15.55 15.70 2,781,724 -0.97(-5.83%)
May 03, 2010 16.84 16.86 16.40 16.67 1,673,138 +0.31(+1.91%)
Apr 30, 2010 16.81 16.88 16.22 16.36 3,473,721 -0.54(-3.17%)
Apr 29, 2010 16.95 17.06 16.60 16.90 3,081,181 +0.20(+1.18%)
Apr 28, 2010 17.16 17.42 16.37 16.70 3,010,904 -0.10(-0.59%)
Apr 27, 2010 17.91 18.03 16.75 16.80 242 -1.44(-7.91%)
Apr 26, 2010 18.69 18.93 18.20 18.24 1,162,403 -0.33(-1.78%)
Apr 23, 2010 18.12 18.57 18.07 18.57 1,798,223 +0.32(+1.76%)
Apr 22, 2010 18.16 18.26 17.82 18.25 2,511,029 -0.02(-0.14%)
Apr 21, 2010 18.49 18.66 18.06 18.27 1,088,478 -0.26(-1.42%)
Apr 20, 2010 18.60 19.16 18.47 18.54 3,408,258 +0.00(+0.00%)
Apr 19, 2010 18.33 18.67 17.91 18.54 1,175,560 -0.04(-0.22%)
Apr 16, 2010 18.90 18.92 18.30 18.58 1,074,236 -0.41(-2.17%)
Apr 15, 2010 18.29 19.23 18.26 18.99 2,587,631 +0.54(+2.90%)
Apr 14, 2010 17.94 18.54 17.90 18.45 1,628,003 +0.71(+3.99%)
Apr 13, 2010 17.70 17.87 17.31 17.74 1,839,311 -0.03(-0.19%)
Apr 12, 2010 18.02 18.05 17.68 17.78 1,312,533 -0.29(-1.60%)
Apr 09, 2010 18.07 18.19 17.87 18.07 2,850,491 +0.14(+0.78%)
Apr 08, 2010 17.92 18.02 17.72 17.93 1,225,837 +0.02(+0.09%)
Apr 07, 2010 18.54 18.59 17.79 17.91 2,772,582 -0.76(-4.06%)
Apr 06, 2010 18.63 18.84 18.54 18.67 1,003,112 -0.04(-0.22%)
Apr 05, 2010 18.82 18.82 18.55 18.71 1,320,148 +0.16(+0.84%)
Apr 01, 2010 18.33 18.55 18.55 18.55 1,573,676 +0.52(+2.88%)
Mar 31, 2010 17.79 18.09 17.51 18.03 1,596,573 +0.21(+1.16%)
Mar 30, 2010 18.22 18.37 17.75 17.83 1,565,946 -0.27(-1.50%)
Mar 29, 2010 17.91 18.15 17.74 18.10 1,766,498 +0.53(+3.00%)
Mar 26, 2010 17.58 17.62 17.02 17.57 1,666,755 +0.29(+1.67%)
Mar 25, 2010 18.29 18.33 17.25 17.28 1,713,011 -0.70(-3.90%)
Mar 24, 2010 18.43 18.64 17.84 17.98 2,904,573 -0.76(-4.05%)
Mar 23, 2010 18.17 18.76 17.95 18.74 2,065,948 +0.57(+3.13%)
Mar 22, 2010 17.91 18.26 17.79 18.17 1,833,941 -0.19(-1.03%)
Mar 19, 2010 19.12 19.16 18.13 18.36 3,172,125 -0.48(-2.54%)
Mar 18, 2010 18.43 18.94 18.33 18.84 2,865,728 +0.27(+1.46%)
Mar 17, 2010 17.89 18.63 17.89 18.57 5,509,623 +0.93(+5.28%)
Mar 16, 2010 17.69 17.88 17.51 17.64 2,569,297 +0.00(+0.00%)
Mar 15, 2010 17.58 17.68 17.55 17.64 1,761,592 -0.04(-0.23%)
Mar 12, 2010 17.20 17.75 17.19 17.68 2,901,122 +0.59(+3.42%)
Mar 11, 2010 16.68 17.10 16.56 17.09 1,793,263 +0.40(+2.37%)
Mar 10, 2010 16.70 17.04 16.55 16.70 1,101,822 +0.13(+0.80%)
Mar 09, 2010 16.41 16.74 16.25 16.57 1,495,338 -0.02(-0.15%)
Mar 08, 2010 16.95 17.13 16.48 16.59 1,216,163 -0.49(-2.85%)
Mar 05, 2010 16.76 17.14 16.72 17.08 2,197,158 +0.54(+3.29%)
Mar 04, 2010 16.69 16.79 16.09 16.53 2,940,778 -0.09(-0.55%)
Mar 03, 2010 16.58 16.97 16.48 16.62 3,246,782 +0.19(+1.15%)
Mar 02, 2010 15.68 16.62 15.59 16.43 7,233,911 +1.12(+7.32%)
Mar 01, 2010 15.37 15.66 15.27 15.31 7,085,631 +0.19(+1.25%)
Feb 26, 2010 15.38 15.45 15.01 15.12 2,807,107 -0.82(-5.17%)
Feb 25, 2010 15.83 15.95 15.59 15.95 1,962,520 -0.50(-3.06%)
Feb 24, 2010 16.74 16.88 16.29 16.45 1,717,284 -0.21(-1.29%)
Feb 23, 2010 16.90 17.00 16.49 16.66 1,670,893 -0.50(-2.93%)
Feb 22, 2010 17.31 17.31 16.92 17.17 819,924 -0.04(-0.24%)
Feb 19, 2010 17.01 17.44 17.00 17.21 780,866 +0.16(+0.97%)
Feb 18, 2010 16.72 17.14 16.69 17.04 724,601 +0.31(+1.87%)
Feb 17, 2010 16.48 17.01 16.47 16.73 1,325,722 +0.18(+1.10%)
Feb 16, 2010 16.76 16.87 16.16 16.55 984,082 +0.58(+3.61%)
Feb 12, 2010 15.88 15.97 15.97 15.97 1,381,850 -0.40(-2.47%)
Feb 11, 2010 15.88 16.57 15.74 16.38 1,648,246 +0.51(+3.22%)
Feb 10, 2010 16.17 16.34 15.71 15.87 1,412,985 +0.01(+0.05%)
Feb 09, 2010 15.83 16.24 15.66 15.86 1,533,775 +0.52(+3.39%)
Feb 08, 2010 14.75 15.62 14.59 15.34 2,382,118 +0.62(+4.20%)
Feb 05, 2010 14.56 14.76 14.18 14.72 2,553,784 +0.27(+1.88%)
Feb 04, 2010 15.25 15.34 14.35 14.45 3,067,869 -1.38(-8.75%)
Feb 03, 2010 16.10 16.22 15.76 15.83 1,251,688 -0.41(-2.54%)
Feb 02, 2010 15.84 16.37 15.75 16.24 1,605,040 +0.40(+2.55%)
Feb 01, 2010 15.07 15.84 14.89 15.84 1,262,845 +0.77(+5.14%)
Jan 29, 2010 15.40 15.65 15.02 15.07 2,154,942 -0.36(-2.35%)
Jan 28, 2010 15.50 15.53 15.38 15.43 1,774,709 +0.18(+1.19%)
Jan 27, 2010 14.75 15.48 14.53 15.25 1,527,891 +0.35(+2.32%)
Jan 26, 2010 15.07 15.21 14.79 14.90 1,606,055 -0.80(-5.09%)
Jan 25, 2010 16.16 16.16 15.21 15.70 1,153,432 +0.02(+0.16%)
Jan 22, 2010 16.48 16.48 15.51 15.68 1,795,516 -1.00(-5.98%)
Jan 21, 2010 17.46 17.54 16.60 16.67 2,061,743 -0.82(-4.71%)
Jan 20, 2010 17.84 17.84 17.21 17.50 2,495,073 -0.59(-3.24%)
Jan 19, 2010 17.38 18.12 17.38 18.08 2,008,205 +1.20(+7.13%)
Jan 15, 2010 16.90 16.88 16.88 16.88 2,577,092 -0.59(-3.35%)
Jan 14, 2010 17.48 17.70 17.32 17.46 1,458,806 -0.33(-1.85%)
Jan 13, 2010 18.54 18.59 17.61 17.79 2,442,564 -0.64(-3.49%)
Jan 12, 2010 18.72 18.77 18.22 18.44 945,221 -0.67(-3.49%)
Jan 11, 2010 19.01 19.37 18.89 19.10 648,903 -0.07(-0.34%)
Jan 08, 2010 19.30 19.39 19.00 19.17 903,966 -0.20(-1.02%)
Jan 07, 2010 19.54 19.54 19.24 19.37 1,429,035 -0.52(-2.61%)
Jan 06, 2010 19.36 20.12 19.31 19.89 2,188,866 +0.08(+0.42%)
Jan 05, 2010 19.20 20.16 19.18 19.81 2,346,212 +0.57(+2.96%)
Jan 04, 2010 19.06 19.24 18.84 19.24 2,757,111 +0.41(+2.19%)
Dec 31, 2009 18.78 18.82 18.82 18.82 658,590 +0.13(+0.71%)
Dec 30, 2009 18.10 18.79 17.94 18.69 564,153 +0.38(+2.07%)
Dec 29, 2009 18.74 18.74 18.23 18.31 853,813 -0.64(-3.39%)
Dec 28, 2009 19.31 19.38 18.54 18.96 1,050,531 -0.09(-0.48%)
Dec 24, 2009 19.09 19.76 18.62 19.05 564,991 +0.00(+0.00%)
Dec 23, 2009 18.86 19.24 18.67 19.05 1,197,389 +0.35(+1.90%)
Dec 22, 2009 17.79 18.69 17.68 18.69 1,482,565 +1.24(+7.13%)
Dec 21, 2009 17.35 17.54 17.29 17.45 1,301,766 +0.46(+2.72%)
Dec 18, 2009 16.43 17.19 16.38 16.99 2,050,180 +0.41(+2.49%)
Dec 17, 2009 17.48 17.64 16.52 16.57 2,326,009 -1.43(-7.92%)
Dec 16, 2009 17.97 18.21 17.88 18.00 1,823,915 -0.01(-0.05%)
Dec 15, 2009 17.86 18.39 17.82 18.01 2,296,513 -0.06(-0.32%)
Dec 14, 2009 18.06 18.26 17.81 18.07 2,241,007 +0.49(+2.77%)
Dec 11, 2009 17.27 17.74 17.20 17.58 1,073,195 +0.38(+2.20%)
Dec 10, 2009 16.24 17.36 16.24 17.20 2,946,377 +1.12(+6.97%)
Dec 09, 2009 15.82 16.11 15.70 16.08 1,524,527 +0.13(+0.83%)
Dec 08, 2009 15.93 16.03 15.72 15.95 926,338 -0.05(-0.31%)
Dec 07, 2009 15.42 16.17 15.40 16.00 2,018,700 +0.55(+3.58%)
Dec 04, 2009 15.54 15.73 15.17 15.45 2,597,076 +0.21(+1.35%)
Dec 03, 2009 15.32 15.48 15.19 15.24 1,145,662 +0.05(+0.33%)
Dec 02, 2009 14.85 15.23 14.74 15.19 1,657,667 +0.23(+1.54%)
Dec 01, 2009 14.72 15.05 14.58 14.96 1,193,432 +0.52(+3.60%)
Nov 30, 2009 14.36 14.53 14.03 14.44 1,118,055 +0.20(+1.39%)
Nov 27, 2009 13.76 14.41 13.64 14.24 728,880 -0.39(-2.65%)
Nov 25, 2009 14.09 14.79 14.04 14.63 2,914,330 +0.47(+3.32%)
Nov 24, 2009 13.60 14.26 13.41 14.16 2,566,140 +0.63(+4.69%)
Nov 23, 2009 13.19 13.91 13.19 13.52 1,301,623 +0.76(+5.94%)
Nov 20, 2009 13.07 13.07 12.41 12.77 707,557 -0.15(-1.15%)
Nov 19, 2009 12.77 13.38 11.87 12.91 933,133 -0.32(-2.43%)
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.