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 (%)
Aug 31, 2017 13.20 13.27 13.07 13.16 1,040,395 +0.01(+0.08%)
Aug 30, 2017 13.03 13.20 12.99 13.15 998,090 +0.11(+0.84%)
Aug 29, 2017 13.00 13.06 12.85 13.04 733,044 +0.00(+0.00%)
Aug 28, 2017 13.02 13.13 13.00 13.04 698,637 -0.01(-0.08%)
Aug 25, 2017 12.79 13.10 12.72 13.05 1,639,277 +0.30(+2.35%)
Aug 24, 2017 12.72 12.84 12.62 12.75 1,045,901 +0.11(+0.87%)
Aug 23, 2017 12.54 12.69 12.46 12.64 1,541,251 +0.09(+0.72%)
Aug 22, 2017 12.40 12.75 12.39 12.55 981,809 +0.03(+0.24%)
Aug 21, 2017 12.17 12.63 12.12 12.52 1,955,903 +0.40(+3.30%)
Aug 18, 2017 11.94 12.17 11.85 12.12 1,395,786 +0.06(+0.50%)
Aug 17, 2017 12.20 12.45 12.05 12.06 2,188,639 -0.07(-0.58%)
Aug 16, 2017 11.68 12.16 11.65 12.13 2,820,934 +0.67(+5.85%)
Aug 15, 2017 11.60 11.67 11.39 11.46 1,160,128 -0.09(-0.78%)
Aug 14, 2017 11.36 11.64 11.35 11.55 1,901,601 +0.12(+1.05%)
Aug 11, 2017 11.25 11.66 11.16 11.43 1,873,736 +0.44(+4.00%)
Aug 10, 2017 10.96 11.11 10.75 10.99 1,485,256 +0.07(+0.64%)
Aug 09, 2017 10.95 11.03 10.84 10.92 1,872,796 -0.02(-0.18%)
Aug 08, 2017 11.22 11.25 10.89 10.94 1,558,083 -0.29(-2.58%)
Aug 07, 2017 11.06 11.32 10.89 11.23 1,494,999 +0.23(+2.09%)
Aug 04, 2017 10.86 11.13 10.73 11.00 1,865,957 +0.17(+1.57%)
Aug 03, 2017 11.00 11.04 10.77 10.83 1,510,420 -0.17(-1.55%)
Aug 02, 2017 10.84 11.04 10.72 11.00 2,306,011 +0.03(+0.27%)
Aug 01, 2017 10.83 11.02 10.77 10.97 2,238,615 +0.40(+3.78%)
Jul 31, 2017 10.65 10.70 10.53 10.57 820,677 -0.06(-0.56%)
Jul 28, 2017 10.48 10.68 10.39 10.63 854,014 +0.17(+1.63%)
Jul 27, 2017 10.47 10.62 10.41 10.46 942,162 +0.05(+0.48%)
Jul 26, 2017 10.46 10.60 10.39 10.41 1,016,855 +0.02(+0.19%)
Jul 25, 2017 10.72 10.72 10.31 10.39 1,314,902 -0.31(-2.90%)
Jul 24, 2017 10.74 10.76 10.42 10.70 986,158 -0.06(-0.56%)
Jul 21, 2017 10.82 10.85 10.66 10.76 1,233,158 -0.01(-0.09%)
Jul 20, 2017 10.95 10.97 10.76 10.77 971,516 -0.12(-1.10%)
Jul 19, 2017 10.84 10.95 10.81 10.89 649,705 +0.15(+1.40%)
Jul 18, 2017 10.52 10.79 10.48 10.74 1,458,457 +0.19(+1.80%)
Jul 17, 2017 10.45 10.57 10.40 10.55 1,506,324 +0.14(+1.34%)
Jul 14, 2017 10.19 10.44 10.17 10.41 1,583,348 +0.20(+1.96%)
Jul 13, 2017 10.04 10.22 9.940 10.21 1,670,298 +0.31(+3.13%)
Jul 12, 2017 10.02 10.11 9.835 9.900 1,119,838 -0.06(-0.60%)
Jul 11, 2017 10.02 10.03 9.860 9.960 648,198 -0.04(-0.40%)
Jul 10, 2017 9.600 10.05 9.600 10.00 612,677 +0.35(+3.63%)
Jul 07, 2017 9.840 9.860 9.560 9.650 994,385 -0.28(-2.82%)
Jul 06, 2017 9.970 10.07 9.900 9.930 729,945 -0.14(-1.39%)
Jul 05, 2017 9.960 10.06 9.910 10.07 1,211,525 -0.14(-1.37%)
Jul 03, 2017 10.19 10.34 10.17 10.21 399,755 +0.05(+0.49%)
Jun 30, 2017 10.21 10.27 10.09 10.16 927,165 -0.17(-1.65%)
Jun 29, 2017 10.05 10.38 10.05 10.33 2,243,358 +0.31(+3.09%)
Jun 28, 2017 10.14 10.17 9.920 10.02 2,110,743 -0.04(-0.40%)
Jun 27, 2017 10.48 10.50 9.990 10.06 1,041,139 -0.29(-2.80%)
Jun 26, 2017 10.28 10.42 10.13 10.35 1,362,896 +0.13(+1.27%)
Jun 23, 2017 10.55 10.61 10.19 10.22 2,188,287 -0.30(-2.85%)
Jun 22, 2017 10.66 10.68 10.45 10.52 1,075,301 -0.07(-0.66%)
Jun 21, 2017 10.77 10.79 10.53 10.59 2,326,759 -0.21(-1.94%)
Jun 20, 2017 10.93 11.01 10.74 10.80 1,722,529 -0.13(-1.19%)
Jun 19, 2017 11.25 11.28 10.82 10.93 2,089,416 -0.34(-3.02%)
Jun 16, 2017 11.22 11.38 11.09 11.27 1,827,221 +0.06(+0.54%)
Jun 15, 2017 11.21 11.28 11.06 11.21 1,890,626 -0.07(-0.62%)
Jun 14, 2017 11.34 11.40 11.12 11.28 1,959,326 +0.20(+1.81%)
Jun 13, 2017 11.03 11.16 11.00 11.08 1,178,964 +0.00(+0.00%)
Jun 12, 2017 11.10 11.27 10.99 11.08 1,512,237 -0.04(-0.36%)
Jun 09, 2017 11.48 11.54 11.07 11.12 2,899,007 -0.37(-3.22%)
Jun 08, 2017 11.45 11.54 11.26 11.49 1,832,128 +0.10(+0.88%)
Jun 07, 2017 11.42 11.58 11.28 11.39 2,155,526 -0.21(-1.81%)
Jun 06, 2017 11.71 11.72 11.55 11.60 1,372,397 -0.16(-1.36%)
Jun 05, 2017 11.85 11.95 11.61 11.76 1,750,188 +0.09(+0.77%)
Jun 02, 2017 11.51 11.69 11.35 11.67 1,517,280 +0.14(+1.21%)
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.