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, 2014 8.778 8.934 8.654 8.860 2,952,991 -0.12(-1.29%)
Feb 27, 2014 8.909 9.004 8.728 8.975 2,330,680 +0.00(+0.00%)
Feb 26, 2014 8.868 9.074 8.712 8.975 2,589,669 +0.15(+1.68%)
Feb 25, 2014 8.975 8.984 8.753 8.827 2,514,668 -0.22(-2.46%)
Feb 24, 2014 9.132 9.148 9.033 9.050 1,374,328 -0.07(-0.72%)
Feb 21, 2014 9.107 9.297 9.017 9.115 1,656,483 +0.08(+0.91%)
Feb 20, 2014 9.074 9.157 8.934 9.033 1,116,322 -0.03(-0.36%)
Feb 19, 2014 8.885 9.231 8.885 9.066 1,275,607 +0.10(+1.10%)
Feb 18, 2014 8.942 9.091 8.860 8.967 1,321,929 -0.07(-0.82%)
Feb 14, 2014 8.909 9.041 9.041 9.041 650,461 +0.07(+0.73%)
Feb 13, 2014 8.736 9.000 8.712 8.975 2,335,655 +0.11(+1.21%)
Feb 12, 2014 9.041 9.099 8.835 8.868 1,390,155 -0.17(-1.91%)
Feb 11, 2014 8.827 9.107 8.811 9.041 1,976,767 +0.06(+0.64%)
Feb 10, 2014 9.223 9.247 8.951 8.984 1,372,830 -0.26(-2.77%)
Feb 07, 2014 9.140 9.330 8.984 9.239 1,361,349 +0.14(+1.54%)
Feb 06, 2014 8.876 9.107 8.876 9.099 1,477,388 +0.30(+3.37%)
Feb 05, 2014 8.959 9.025 8.769 8.802 1,392,337 -0.30(-3.26%)
Feb 04, 2014 8.984 9.190 8.918 9.099 1,352,565 +0.20(+2.22%)
Feb 03, 2014 9.165 9.181 8.901 8.901 1,301,456 -0.30(-3.31%)
Jan 31, 2014 8.926 9.354 8.885 9.206 1,649,563 -0.05(-0.53%)
Jan 30, 2014 9.206 9.272 8.967 9.256 1,876,503 -0.01(-0.09%)
Jan 29, 2014 8.778 9.346 8.745 9.264 2,965,278 +0.43(+4.85%)
Jan 28, 2014 8.745 8.918 8.720 8.835 2,014,262 +0.14(+1.61%)
Jan 27, 2014 8.679 8.769 8.596 8.695 1,380,364 -0.04(-0.47%)
Jan 24, 2014 8.811 8.868 8.695 8.736 2,131,262 +0.04(+0.47%)
Jan 23, 2014 8.959 8.967 8.596 8.695 1,369,923 -0.20(-2.22%)
Jan 22, 2014 8.901 9.008 8.876 8.893 941,167 -0.03(-0.37%)
Jan 21, 2014 8.992 9.083 8.860 8.926 994,627 -0.18(-1.99%)
Jan 17, 2014 9.083 9.107 9.107 9.107 1,087,499 -0.22(-2.39%)
Jan 16, 2014 9.297 9.338 9.173 9.330 1,123,129 +0.02(+0.27%)
Jan 15, 2014 9.264 9.495 9.206 9.305 2,006,776 +0.04(+0.44%)
Jan 14, 2014 9.181 9.305 9.140 9.264 1,156,308 +0.02(+0.18%)
Jan 13, 2014 9.346 9.387 9.140 9.247 1,674,786 -0.18(-1.92%)
Jan 10, 2014 9.346 9.486 9.297 9.429 1,279,410 +0.17(+1.87%)
Jan 09, 2014 9.256 9.280 9.091 9.256 858,955 -0.06(-0.62%)
Jan 08, 2014 9.387 9.429 9.247 9.313 1,113,833 -0.15(-1.57%)
Jan 07, 2014 9.602 9.635 9.371 9.462 1,283,138 -0.05(-0.52%)
Jan 06, 2014 9.462 9.594 9.354 9.511 1,110,631 -0.09(-0.94%)
Jan 03, 2014 9.692 9.692 9.420 9.602 750,330 +0.06(+0.60%)
Jan 02, 2014 9.668 9.684 9.503 9.544 852,884 -0.08(-0.86%)
Dec 31, 2013 9.618 9.626 9.626 9.626 487,876 -0.05(-0.51%)
Dec 30, 2013 9.841 9.931 9.668 9.676 1,029,566 -0.21(-2.09%)
Dec 27, 2013 9.717 9.898 9.626 9.882 903,122 -0.07(-0.66%)
Dec 26, 2013 9.948 9.973 9.874 9.948 590,277 +0.12(+1.26%)
Dec 24, 2013 9.857 9.940 9.808 9.824 440,428 +0.01(+0.08%)
Dec 23, 2013 9.800 9.849 9.635 9.816 725,458 +0.35(+3.66%)
Dec 20, 2013 9.758 9.874 9.453 9.470 1,201,304 -0.26(-2.63%)
Dec 19, 2013 9.519 9.841 9.435 9.725 1,282,136 +0.29(+3.06%)
Dec 18, 2013 9.387 9.544 9.330 9.437 1,664,707 +0.07(+0.70%)
Dec 17, 2013 9.519 9.528 9.354 9.371 1,436,010 -0.17(-1.81%)
Dec 16, 2013 9.800 9.898 9.528 9.544 1,375,604 -0.25(-2.53%)
Dec 13, 2013 9.981 9.997 9.655 9.791 979,255 -0.06(-0.59%)
Dec 12, 2013 9.849 9.907 9.725 9.849 494,289 +0.02(+0.25%)
Dec 11, 2013 10.04 10.04 9.791 9.824 659,734 -0.12(-1.24%)
Dec 10, 2013 10.07 10.13 9.927 9.948 597,260 -0.06(-0.58%)
Dec 09, 2013 10.02 10.09 9.940 10.01 689,060 +0.21(+2.19%)
Dec 06, 2013 9.981 10.04 9.754 9.791 661,185 -0.05(-0.50%)
Dec 05, 2013 9.684 10.05 9.684 9.841 1,288,850 +0.22(+2.31%)
Dec 04, 2013 9.387 9.692 9.305 9.618 1,494,904 -0.06(-0.60%)
Dec 03, 2013 9.775 9.886 9.577 9.676 751,767 -0.14(-1.43%)
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.