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 29, 2013 9.907 10.04 9.907 9.948 732,541 -0.12(-1.23%)
Nov 27, 2013 10.02 10.14 9.886 10.07 1,594,686 +0.01(+0.08%)
Nov 26, 2013 10.01 10.09 9.915 10.06 1,352,182 -0.11(-1.05%)
Nov 25, 2013 10.15 10.22 10.10 10.17 841,574 -0.26(-2.53%)
Nov 22, 2013 10.49 10.54 10.34 10.43 865,636 +0.03(+0.32%)
Nov 21, 2013 10.35 10.45 10.31 10.40 617,905 +0.02(+0.16%)
Nov 20, 2013 10.47 10.67 10.22 10.38 845,992 -0.02(-0.16%)
Nov 19, 2013 10.98 10.99 10.36 10.40 1,070,416 -0.31(-2.85%)
Nov 18, 2013 10.98 10.99 10.67 10.71 1,195,086 +0.07(+0.70%)
Nov 15, 2013 10.48 10.75 10.40 10.63 614,408 +0.14(+1.34%)
Nov 14, 2013 10.31 10.62 10.27 10.49 890,259 +0.21(+2.00%)
Nov 12, 2013 10.23 10.35 10.14 10.29 1,037,321 -0.16(-1.58%)
Nov 11, 2013 10.29 10.48 10.29 10.45 739,190 +0.00(+0.00%)
Nov 08, 2013 10.34 10.57 10.19 10.45 2,005,754 +0.18(+1.77%)
Nov 07, 2013 10.37 10.40 10.03 10.27 1,435,819 -0.02(-0.16%)
Nov 06, 2013 10.45 10.50 10.22 10.29 1,068,526 -0.12(-1.19%)
Nov 05, 2013 10.47 10.56 10.34 10.41 1,175,682 -0.15(-1.40%)
Nov 04, 2013 10.66 10.72 10.50 10.56 1,149,121 -0.18(-1.69%)
Nov 01, 2013 10.79 10.86 10.61 10.74 818,838 -0.02(-0.15%)
Oct 31, 2013 10.77 10.86 10.70 10.76 1,310,435 -0.02(-0.23%)
Oct 30, 2013 10.74 10.84 10.68 10.78 580,700 -0.06(-0.53%)
Oct 29, 2013 10.57 10.85 10.51 10.84 976,641 +0.26(+2.41%)
Oct 28, 2013 10.60 10.76 10.51 10.58 542,073 -0.02(-0.23%)
Oct 25, 2013 10.62 10.65 10.51 10.61 624,799 -0.10(-0.92%)
Oct 24, 2013 10.72 10.76 10.57 10.71 642,562 +0.26(+2.53%)
Oct 23, 2013 10.61 10.63 10.39 10.44 863,660 -0.32(-2.99%)
Oct 22, 2013 10.52 10.79 10.49 10.76 977,800 +0.47(+4.56%)
Oct 21, 2013 10.34 10.38 10.25 10.29 434,488 -0.05(-0.48%)
Oct 18, 2013 10.51 10.55 10.31 10.34 371,743 -0.12(-1.18%)
Oct 17, 2013 10.34 10.48 10.34 10.47 496,936 +0.10(+0.95%)
Oct 16, 2013 10.36 10.48 10.29 10.37 1,585,402 -0.02(-0.16%)
Oct 15, 2013 10.45 10.52 10.33 10.38 640,699 -0.14(-1.33%)
Oct 14, 2013 10.09 10.54 10.08 10.52 774,845 +0.26(+2.57%)
Oct 11, 2013 10.12 10.35 10.10 10.26 978,614 +0.14(+1.38%)
Oct 10, 2013 10.07 10.21 9.973 10.12 1,232,785 +0.13(+1.32%)
Oct 09, 2013 10.05 10.14 9.923 9.989 1,379,512 -0.09(-0.90%)
Oct 08, 2013 9.882 10.20 9.874 10.08 2,198,432 +0.40(+4.09%)
Oct 07, 2013 9.800 9.857 9.651 9.684 464,166 -0.23(-2.33%)
Oct 04, 2013 9.651 9.952 9.651 9.915 719,554 +0.16(+1.69%)
Oct 03, 2013 9.824 9.865 9.635 9.750 521,377 -0.13(-1.33%)
Oct 02, 2013 9.791 10.01 9.709 9.882 922,560 +0.12(+1.27%)
Oct 01, 2013 9.478 9.800 9.437 9.758 1,161,773 +0.11(+1.11%)
Sep 27, 2013 9.635 9.701 9.561 9.651 1,016,727 +0.01(+0.09%)
Sep 26, 2013 9.725 9.783 9.577 9.643 629,126 -0.02(-0.17%)
Sep 25, 2013 9.701 9.734 9.626 9.659 2,090,960 -0.09(-0.93%)
Sep 24, 2013 10.01 10.01 9.750 9.750 912,426 -0.31(-3.11%)
Sep 23, 2013 10.01 10.08 9.964 10.06 700,618 +0.13(+1.33%)
Sep 20, 2013 10.24 10.27 9.857 9.931 1,518,071 -0.28(-2.74%)
Sep 19, 2013 10.29 10.31 10.08 10.21 3,225,544 -0.30(-2.90%)
Sep 18, 2013 10.29 10.55 10.24 10.52 2,751,046 +0.26(+2.49%)
Sep 17, 2013 10.36 10.41 10.22 10.26 1,027,892 +0.02(+0.24%)
Sep 16, 2013 10.36 10.38 10.22 10.24 902,755 +0.01(+0.08%)
Sep 13, 2013 10.26 10.29 10.15 10.23 661,440 -0.06(-0.56%)
Sep 12, 2013 10.33 10.38 10.23 10.29 2,839,203 +0.01(+0.08%)
Sep 11, 2013 10.15 10.46 10.12 10.28 3,308,199 +0.16(+1.55%)
Sep 10, 2013 10.01 10.30 10.01 10.12 1,538,752 +0.13(+1.32%)
Sep 09, 2013 9.783 10.05 9.783 9.989 1,658,656 +0.26(+2.62%)
Sep 06, 2013 9.907 9.973 9.701 9.734 1,188,340 -0.07(-0.76%)
Sep 05, 2013 9.478 9.849 9.478 9.808 1,465,016 +0.27(+2.85%)
Sep 04, 2013 9.445 9.552 9.400 9.536 952,842 +0.12(+1.31%)
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.