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 (%)
Feb 28, 2013 9.561 9.610 9.379 9.544 4,269,822 +0.01(+0.09%)
Feb 27, 2013 9.519 9.701 9.437 9.536 2,227,064 +0.22(+2.39%)
Feb 26, 2013 9.264 9.445 9.124 9.313 1,537,148 -0.04(-0.44%)
Feb 22, 2013 9.511 9.511 9.297 9.354 2,751,566 +0.37(+4.13%)
Feb 21, 2013 9.214 9.214 8.868 8.984 2,407,389 -0.27(-2.94%)
Feb 20, 2013 9.544 9.561 9.204 9.256 1,666,631 -0.22(-2.35%)
Feb 19, 2013 9.659 9.701 9.445 9.478 1,182,731 -0.28(-2.87%)
Feb 15, 2013 9.626 9.808 9.602 9.758 959,795 +0.08(+0.85%)
Feb 14, 2013 9.643 9.767 9.614 9.676 1,023,900 -0.21(-2.17%)
Feb 13, 2013 9.915 9.973 9.824 9.890 1,533,609 -0.03(-0.33%)
Feb 12, 2013 9.931 10.01 9.841 9.923 334,800 +0.00(+0.00%)
Feb 11, 2013 10.06 10.11 9.643 9.923 769,068 -0.06(-0.58%)
Feb 08, 2013 10.15 10.19 9.931 9.981 946,548 -0.17(-1.70%)
Feb 07, 2013 10.40 10.44 10.15 10.15 1,737,825 -0.24(-2.30%)
Feb 06, 2013 10.44 10.58 10.30 10.39 2,285,524 +0.16(+1.53%)
Feb 04, 2013 10.15 10.24 9.989 10.24 928,819 -0.03(-0.32%)
Feb 01, 2013 10.35 10.38 10.20 10.27 1,402,711 +0.10(+0.97%)
Jan 31, 2013 10.31 10.38 10.16 10.17 786,354 -0.16(-1.52%)
Jan 30, 2013 10.43 10.44 10.24 10.33 715,228 +0.02(+0.24%)
Jan 29, 2013 10.20 10.34 10.08 10.30 1,146,206 -0.11(-1.03%)
Jan 28, 2013 10.48 10.55 10.28 10.41 1,354,086 -0.17(-1.63%)
Jan 25, 2013 10.77 10.86 10.49 10.58 554,401 -0.17(-1.61%)
Jan 24, 2013 10.80 10.95 10.60 10.76 1,327,370 +0.07(+0.69%)
Jan 23, 2013 10.58 10.79 10.55 10.68 1,294,834 +0.17(+1.65%)
Jan 22, 2013 10.49 10.63 10.40 10.51 1,397,020 -0.03(-0.31%)
Jan 18, 2013 10.52 10.54 10.40 10.54 1,070,906 +0.09(+0.87%)
Jan 17, 2013 10.62 10.62 10.43 10.45 1,267,231 +0.31(+3.09%)
Jan 16, 2013 10.28 10.30 10.11 10.14 847,990 -0.23(-2.23%)
Jan 15, 2013 10.40 10.40 10.20 10.37 549,995 -0.02(-0.24%)
Jan 14, 2013 10.34 10.43 10.28 10.39 1,048,048 +0.26(+2.52%)
Jan 11, 2013 9.874 10.17 9.833 10.14 996,083 +0.20(+1.99%)
Jan 10, 2013 9.997 10.04 9.890 9.940 707,782 +0.10(+1.01%)
Jan 09, 2013 9.800 9.915 9.758 9.841 548,423 +0.01(+0.08%)
Jan 08, 2013 9.857 9.911 9.684 9.833 1,092,018 +0.07(+0.68%)
Jan 07, 2013 9.684 9.857 9.594 9.767 722,633 +0.02(+0.17%)
Jan 04, 2013 9.841 9.882 9.561 9.750 962,032 -0.12(-1.25%)
Jan 03, 2013 9.841 9.964 9.783 9.874 632,746 -0.07(-0.66%)
Jan 02, 2013 9.725 9.973 9.371 9.940 1,677,385 +0.57(+6.07%)
Dec 31, 2012 9.214 9.412 9.133 9.371 537,968 +0.14(+1.52%)
Dec 28, 2012 9.305 9.363 9.190 9.231 670,682 -0.08(-0.88%)
Dec 27, 2012 9.272 9.346 9.115 9.313 1,215,078 +0.08(+0.89%)
Dec 26, 2012 9.223 9.264 9.148 9.231 808,875 -0.07(-0.80%)
Dec 24, 2012 9.330 9.412 9.289 9.305 247,141 -0.02(-0.18%)
Dec 21, 2012 9.091 9.322 9.033 9.322 1,394,153 +0.06(+0.62%)
Dec 20, 2012 9.124 9.313 9.091 9.264 1,619,107 +0.06(+0.63%)
Dec 19, 2012 9.297 9.354 9.132 9.206 1,675,753 -0.04(-0.45%)
Dec 18, 2012 9.041 9.280 8.992 9.247 973,166 +0.22(+2.47%)
Dec 17, 2012 9.050 9.181 8.967 9.025 1,628,875 +0.02(+0.18%)
Dec 14, 2012 8.646 9.017 8.621 9.008 2,991,732 -0.09(-1.00%)
Dec 13, 2012 9.354 9.363 8.930 9.099 2,205,548 -0.19(-2.04%)
Dec 12, 2012 9.231 9.387 9.140 9.289 1,664,537 +0.01(+0.09%)
Dec 11, 2012 9.066 9.354 9.066 9.280 1,994,141 +0.04(+0.45%)
Dec 10, 2012 9.223 9.387 9.165 9.239 2,306,534 -0.17(-1.84%)
Dec 07, 2012 9.420 9.478 9.148 9.412 2,751,795 -0.07(-0.70%)
Dec 06, 2012 9.280 9.503 9.272 9.478 2,396,144 +0.00(+0.00%)
Dec 05, 2012 9.091 9.585 9.091 9.478 10,087,055 +0.39(+4.26%)
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.