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 (%)
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%)
Sep 03, 2013 9.486 9.495 9.239 9.412 1,042,339 +0.02(+0.18%)
Aug 30, 2013 9.437 9.453 9.223 9.396 1,412,182 -0.01(-0.09%)
Aug 29, 2013 9.515 9.561 9.305 9.404 963,893 -0.05(-0.52%)
Aug 28, 2013 9.453 9.528 9.322 9.453 2,019,257 +0.01(+0.09%)
Aug 27, 2013 9.503 9.536 9.247 9.445 2,460,408 -0.16(-1.72%)
Aug 26, 2013 9.709 9.800 9.594 9.610 1,327,493 -0.12(-1.19%)
Aug 23, 2013 9.783 9.791 9.585 9.725 1,515,453 -0.12(-1.26%)
Aug 22, 2013 9.742 9.890 9.709 9.849 1,295,013 +0.00(+0.00%)
Aug 21, 2013 9.824 9.940 9.767 9.849 1,550,897 -0.03(-0.33%)
Aug 20, 2013 9.692 9.981 9.676 9.882 2,663,767 +0.17(+1.78%)
Aug 19, 2013 9.396 9.931 9.387 9.709 3,125,151 +0.47(+5.08%)
Aug 16, 2013 8.802 9.264 8.769 9.239 1,968,089 +0.45(+5.06%)
Aug 15, 2013 8.613 8.909 8.514 8.794 2,185,792 +0.08(+0.95%)
Aug 14, 2013 8.794 8.802 8.613 8.712 2,280,421 -0.07(-0.84%)
Aug 13, 2013 8.720 8.844 8.670 8.786 960,668 +0.05(+0.57%)
Aug 12, 2013 8.844 8.975 8.687 8.736 1,068,780 -0.12(-1.40%)
Aug 09, 2013 8.835 8.975 8.753 8.860 1,575,816 +0.15(+1.70%)
Aug 08, 2013 8.572 8.827 8.563 8.712 1,367,908 +0.15(+1.73%)
Aug 07, 2013 8.604 8.786 8.530 8.563 1,050,449 -0.07(-0.76%)
Aug 06, 2013 8.942 8.967 8.621 8.629 2,270,552 -0.31(-3.50%)
Aug 05, 2013 9.132 9.190 8.926 8.942 1,686,417 -0.30(-3.30%)
Aug 02, 2013 9.247 9.503 9.181 9.247 1,363,255 -0.02(-0.18%)
Aug 01, 2013 9.198 9.305 9.083 9.264 2,179,099 +0.13(+1.44%)
Jul 31, 2013 8.984 9.247 8.901 9.132 2,664,793 +0.09(+1.00%)
Jul 30, 2013 9.231 9.272 9.000 9.041 917,722 -0.17(-1.88%)
Jul 29, 2013 9.033 9.239 8.992 9.214 832,326 +0.07(+0.81%)
Jul 26, 2013 9.173 9.173 8.975 9.140 1,343,449 -0.06(-0.63%)
Jul 25, 2013 9.198 9.346 9.066 9.198 1,465,890 -0.15(-1.59%)
Jul 24, 2013 9.478 9.503 9.239 9.346 1,432,822 -0.32(-3.32%)
Jul 23, 2013 9.758 9.808 9.651 9.668 2,438,641 -0.01(-0.09%)
Jul 22, 2013 9.610 9.684 9.305 9.676 1,379,142 +0.26(+2.80%)
Jul 19, 2013 9.528 9.536 9.338 9.412 889,545 -0.21(-2.14%)
Jul 18, 2013 9.610 9.734 9.536 9.618 1,033,528 -0.03(-0.34%)
Jul 17, 2013 9.668 9.808 9.610 9.651 916,156 +0.04(+0.43%)
Jul 16, 2013 9.676 9.684 9.453 9.610 920,703 -0.12(-1.19%)
Jul 15, 2013 9.429 9.775 9.429 9.725 1,613,784 +0.21(+2.16%)
Jul 12, 2013 9.297 9.569 9.181 9.519 1,338,235 +0.17(+1.85%)
Jul 11, 2013 9.190 9.363 9.165 9.346 1,268,939 +0.21(+2.35%)
Jul 10, 2013 9.371 9.396 9.025 9.132 1,239,799 -0.32(-3.40%)
Jul 09, 2013 9.453 9.528 9.363 9.453 720,235 +0.03(+0.35%)
Jul 08, 2013 9.354 9.585 9.313 9.420 1,449,067 +0.14(+1.51%)
Jul 05, 2013 9.280 9.363 9.140 9.280 1,801,757 -0.14(-1.49%)
Jul 03, 2013 9.231 9.437 9.206 9.420 665,155 +0.04(+0.44%)
Jul 02, 2013 9.478 9.585 9.264 9.379 2,290,827 -0.25(-2.57%)
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.