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 27, 2015 10.59 10.90 10.59 10.68 2,296,680 +0.18(+1.73%)
Feb 26, 2015 10.48 10.63 10.44 10.50 1,027,991 +0.01(+0.08%)
Feb 25, 2015 10.55 10.57 10.45 10.49 732,047 -0.02(-0.23%)
Feb 24, 2015 10.40 10.62 10.37 10.52 1,316,747 -0.12(-1.16%)
Feb 23, 2015 10.86 10.86 10.64 10.64 735,664 -0.12(-1.15%)
Feb 20, 2015 10.66 10.78 10.60 10.76 559,173 +0.05(+0.46%)
Feb 19, 2015 10.68 10.77 10.64 10.71 863,298 -0.02(-0.15%)
Feb 18, 2015 10.57 10.75 10.48 10.73 895,213 +0.15(+1.40%)
Feb 17, 2015 10.71 10.74 10.57 10.58 786,183 -0.17(-1.61%)
Feb 13, 2015 10.70 10.76 10.76 10.76 1,445,914 -0.19(-1.73%)
Feb 12, 2015 10.86 11.09 10.86 10.95 1,256,720 +0.23(+2.15%)
Feb 11, 2015 10.44 10.72 10.41 10.71 2,300,195 +0.26(+2.44%)
Feb 10, 2015 10.53 10.60 10.42 10.46 2,803,300 +0.02(+0.16%)
Feb 09, 2015 10.54 10.66 10.43 10.44 2,664,419 +0.02(+0.24%)
Feb 06, 2015 10.49 10.57 10.37 10.42 2,367,125 +0.08(+0.80%)
Feb 05, 2015 10.24 10.44 10.23 10.34 1,668,353 -0.04(-0.40%)
Feb 04, 2015 10.16 10.43 10.15 10.38 2,486,569 +0.20(+1.94%)
Feb 03, 2015 10.15 10.29 10.11 10.18 1,561,071 +0.17(+1.73%)
Feb 02, 2015 9.940 10.03 9.890 10.01 1,437,832 +0.01(+0.08%)
Jan 30, 2015 9.676 10.01 9.651 9.997 2,179,095 +0.18(+1.85%)
Jan 29, 2015 9.964 9.997 9.734 9.816 2,343,517 +0.22(+2.32%)
Jan 28, 2015 9.717 9.783 9.552 9.594 1,342,767 -0.12(-1.19%)
Jan 27, 2015 9.519 9.775 9.486 9.709 898,672 +0.18(+1.90%)
Jan 26, 2015 9.396 9.594 9.379 9.528 1,384,048 +0.21(+2.30%)
Jan 23, 2015 9.445 9.486 9.305 9.313 1,149,333 -0.39(-3.99%)
Jan 22, 2015 9.626 9.725 9.429 9.701 2,640,755 -0.09(-0.93%)
Jan 21, 2015 9.495 9.812 9.429 9.791 1,459,969 +0.33(+3.48%)
Jan 20, 2015 9.453 9.495 9.317 9.462 948,066 -0.02(-0.26%)
Jan 16, 2015 9.767 9.808 9.412 9.486 1,681,750 -0.21(-2.13%)
Jan 15, 2015 9.701 9.754 9.569 9.692 862,942 -0.07(-0.68%)
Jan 14, 2015 9.692 9.804 9.610 9.758 1,671,283 +0.04(+0.42%)
Jan 13, 2015 9.767 9.923 9.635 9.717 785,712 +0.04(+0.43%)
Jan 12, 2015 9.651 9.734 9.569 9.676 894,861 -0.13(-1.34%)
Jan 09, 2015 9.915 9.981 9.785 9.808 937,077 -0.09(-0.92%)
Jan 08, 2015 9.767 9.964 9.734 9.898 919,183 -0.21(-2.12%)
Jan 07, 2015 10.17 10.20 10.03 10.11 882,837 +0.23(+2.33%)
Jan 06, 2015 10.06 10.10 9.824 9.882 1,244,110 +0.11(+1.10%)
Jan 05, 2015 9.824 9.824 9.684 9.775 759,024 -0.16(-1.66%)
Jan 02, 2015 10.16 10.16 9.833 9.940 746,233 -0.06(-0.58%)
Dec 31, 2014 10.06 9.997 9.997 9.997 713,917 -0.06(-0.57%)
Dec 30, 2014 10.29 10.29 10.06 10.06 1,379,421 -0.02(-0.16%)
Dec 29, 2014 10.06 10.24 10.05 10.07 942,617 +0.07(+0.66%)
Dec 26, 2014 10.04 10.08 9.964 10.01 348,950 -0.02(-0.25%)
Dec 24, 2014 10.01 10.03 10.03 10.03 260,621 +0.04(+0.41%)
Dec 23, 2014 9.775 10.03 9.676 9.989 734,323 +0.21(+2.19%)
Dec 22, 2014 9.833 9.833 9.725 9.775 1,047,720 +0.07(+0.68%)
Dec 19, 2014 9.684 9.882 9.676 9.709 1,496,776 -0.12(-1.17%)
Dec 18, 2014 9.429 9.824 9.429 9.824 1,646,594 +0.38(+4.01%)
Dec 17, 2014 9.066 9.618 9.066 9.445 1,702,783 +0.38(+4.18%)
Dec 16, 2014 9.074 9.239 8.992 9.066 1,412,910 -0.03(-0.36%)
Dec 15, 2014 9.379 9.387 9.017 9.099 1,403,805 -0.33(-3.50%)
Dec 12, 2014 9.420 9.445 9.256 9.429 1,441,484 +0.03(+0.35%)
Dec 11, 2014 9.297 9.478 9.272 9.396 1,026,686 +0.01(+0.09%)
Dec 10, 2014 9.470 9.552 9.363 9.387 814,806 -0.17(-1.81%)
Dec 09, 2014 9.602 9.750 9.503 9.561 1,657,043 -0.12(-1.28%)
Dec 08, 2014 9.841 9.865 9.618 9.684 722,777 -0.16(-1.67%)
Dec 05, 2014 9.709 9.923 9.635 9.849 2,218,733 +0.23(+2.40%)
Dec 04, 2014 9.618 9.750 9.594 9.618 821,754 -0.16(-1.68%)
Dec 03, 2014 9.791 9.898 9.701 9.783 1,453,173 +0.03(+0.34%)
Dec 02, 2014 9.717 9.857 9.672 9.750 1,013,565 +0.13(+1.37%)
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.