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 (%)
Nov 30, 2011 6.289 6.420 6.247 6.412 2,313,166 +0.46(+7.76%)
Nov 29, 2011 5.876 6.041 5.852 5.951 3,997,042 +0.13(+2.27%)
Nov 28, 2011 5.769 5.868 5.740 5.819 1,308,585 +0.27(+4.90%)
Nov 25, 2011 5.555 5.728 5.539 5.547 1,087,357 -0.02(-0.44%)
Nov 23, 2011 5.819 5.852 5.551 5.571 2,128,622 -0.39(-6.50%)
Nov 22, 2011 6.198 6.214 5.934 5.959 3,452,673 -0.27(-4.37%)
Nov 21, 2011 6.338 6.371 6.214 6.231 1,747,587 -0.21(-3.20%)
Nov 18, 2011 6.544 6.569 6.404 6.437 1,073,865 -0.11(-1.64%)
Nov 17, 2011 6.536 6.742 6.429 6.544 3,111,942 +0.10(+1.53%)
Nov 16, 2011 6.297 6.668 6.280 6.445 1,557,861 +0.07(+1.16%)
Nov 15, 2011 6.396 6.548 6.305 6.371 1,235,184 -0.07(-1.15%)
Nov 14, 2011 6.478 6.519 6.375 6.445 1,299,124 -0.12(-1.76%)
Nov 11, 2011 6.593 6.626 6.528 6.561 1,363,659 +0.12(+1.79%)
Nov 10, 2011 6.709 6.717 6.404 6.445 2,254,417 -0.02(-0.38%)
Nov 09, 2011 6.816 6.832 6.437 6.470 2,612,737 -0.62(-8.72%)
Nov 08, 2011 7.154 7.162 6.940 7.088 1,754,835 -0.03(-0.46%)
Nov 07, 2011 7.104 7.245 7.030 7.121 1,100,105 -0.02(-0.35%)
Nov 04, 2011 6.989 7.154 6.890 7.146 1,225,896 +0.00(+0.00%)
Nov 03, 2011 7.162 7.220 6.997 7.146 1,601,970 +0.11(+1.52%)
Nov 02, 2011 7.187 7.203 6.923 7.039 1,438,409 +0.12(+1.79%)
Nov 01, 2011 6.808 7.129 6.734 6.915 4,541,508 -0.40(-5.41%)
Oct 31, 2011 7.533 7.591 7.273 7.311 3,101,749 -0.50(-6.43%)
Oct 28, 2011 7.467 7.920 7.376 7.813 3,163,892 +0.30(+4.06%)
Oct 27, 2011 7.195 7.599 7.195 7.508 4,414,961 +0.65(+9.50%)
Oct 26, 2011 6.890 7.022 6.626 6.857 3,600,225 -0.10(-1.42%)
Oct 25, 2011 7.245 7.245 6.915 6.956 2,265,230 -0.34(-4.63%)
Oct 24, 2011 7.072 7.319 7.063 7.294 2,333,370 +0.32(+4.61%)
Oct 21, 2011 6.758 7.138 6.742 6.973 3,054,700 +0.28(+4.19%)
Oct 20, 2011 6.569 6.692 6.416 6.692 1,801,103 +0.08(+1.25%)
Oct 19, 2011 6.898 6.898 6.569 6.610 3,804,880 -0.34(-4.86%)
Oct 18, 2011 6.651 6.998 6.503 6.948 1,787,600 +0.27(+4.07%)
Oct 17, 2011 6.857 6.865 6.639 6.676 1,821,532 -0.33(-4.71%)
Oct 14, 2011 6.981 7.014 6.791 7.006 1,932,372 +0.11(+1.55%)
Oct 13, 2011 7.014 7.055 6.585 6.898 1,513,108 -0.26(-3.68%)
Oct 12, 2011 6.898 7.228 6.816 7.162 1,323,571 +0.30(+4.45%)
Oct 11, 2011 6.783 6.907 6.692 6.857 3,114,051 -0.03(-0.48%)
Oct 10, 2011 6.717 6.898 6.659 6.890 1,870,439 +0.38(+5.82%)
Oct 07, 2011 6.948 6.989 6.387 6.511 3,427,842 -0.35(-5.05%)
Oct 06, 2011 6.692 6.857 6.659 6.857 2,383,794 +0.36(+5.58%)
Oct 05, 2011 6.124 6.503 5.934 6.495 2,505,222 +0.46(+7.65%)
Oct 04, 2011 5.876 6.050 5.679 6.033 3,712,747 +0.09(+1.53%)
Oct 03, 2011 6.107 6.223 5.942 5.942 2,660,530 -0.30(-4.76%)
Sep 30, 2011 6.453 6.544 6.190 6.239 2,705,087 -0.35(-5.26%)
Sep 29, 2011 6.610 6.758 6.429 6.585 1,815,308 +0.04(+0.63%)
Sep 28, 2011 6.973 7.055 6.486 6.544 2,286,988 -0.41(-5.92%)
Sep 27, 2011 6.973 7.154 6.931 6.956 1,729,265 +0.17(+2.55%)
Sep 26, 2011 6.816 6.874 6.511 6.783 1,931,145 -0.01(-0.12%)
Sep 23, 2011 6.668 6.849 6.635 6.791 2,093,943 +0.08(+1.23%)
Sep 22, 2011 6.923 6.997 6.556 6.709 4,838,129 -0.59(-8.13%)
Sep 21, 2011 7.714 7.822 7.286 7.302 2,321,134 -0.44(-5.64%)
Sep 20, 2011 8.234 8.275 7.723 7.739 2,728,851 -0.55(-6.66%)
Sep 19, 2011 8.036 8.374 7.892 8.291 3,088,075 +0.04(+0.50%)
Sep 16, 2011 8.324 8.398 8.209 8.250 3,023,496 +0.09(+1.11%)
Sep 15, 2011 8.168 8.349 8.126 8.159 2,605,067 +0.16(+1.96%)
Sep 14, 2011 7.904 8.118 7.797 8.003 1,399,345 +0.16(+2.00%)
Sep 13, 2011 7.863 7.900 7.653 7.846 2,269,435 +0.17(+2.26%)
Sep 12, 2011 7.376 7.690 7.360 7.673 1,820,999 +0.11(+1.42%)
Sep 09, 2011 7.517 7.607 7.393 7.566 1,877,890 -0.26(-3.37%)
Sep 08, 2011 7.797 7.953 7.780 7.830 1,572,049 -0.05(-0.63%)
Sep 07, 2011 7.558 7.912 7.508 7.879 1,339,043 +0.35(+4.71%)
Sep 06, 2011 7.154 7.541 7.137 7.525 1,745,031 -0.08(-1.08%)
Sep 02, 2011 7.739 7.805 7.599 7.607 1,919,070 -0.34(-4.25%)
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.