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 (%)
Jul 30, 2010 12.94 12.96 12.53 12.94 2,401,055 +0.10(+0.77%)
Jul 29, 2010 13.29 13.35 12.78 12.84 4,944 -0.26(-2.01%)
Jul 28, 2010 13.42 13.44 12.96 13.10 2,489,717 -0.33(-2.45%)
Jul 27, 2010 13.65 13.65 13.31 13.43 3,355,822 +0.00(+0.00%)
Jul 26, 2010 13.44 13.50 13.15 13.43 2,660,193 +0.26(+2.00%)
Jul 23, 2010 12.65 13.27 12.61 13.17 2,156,826 +0.34(+2.63%)
Jul 22, 2010 12.40 12.93 12.38 12.83 5,462,454 +0.63(+5.20%)
Jul 21, 2010 12.22 12.45 12.03 12.20 3,514,687 +0.03(+0.27%)
Jul 20, 2010 11.35 12.21 11.32 12.16 3,072,241 +0.63(+5.43%)
Jul 19, 2010 11.38 11.57 11.27 11.54 1,973,665 +0.22(+1.97%)
Jul 16, 2010 11.32 11.85 11.27 11.32 3,980,860 -0.53(-4.45%)
Jul 15, 2010 12.00 12.01 11.62 11.84 2,689,317 -0.17(-1.44%)
Jul 14, 2010 12.16 12.18 11.92 12.02 2,417,810 -0.29(-2.34%)
Jul 13, 2010 12.10 12.40 11.98 12.31 4,218,904 +0.30(+2.47%)
Jul 12, 2010 12.19 12.27 11.92 12.01 1,820,383 -0.35(-2.80%)
Jul 09, 2010 12.35 12.41 12.11 12.35 1,738,707 +0.22(+1.83%)
Jul 08, 2010 12.28 12.29 11.85 12.13 3,345,481 -0.16(-1.27%)
Jul 07, 2010 11.98 12.31 11.80 12.29 3,494,656 +0.44(+3.69%)
Jul 06, 2010 12.45 12.46 11.72 11.85 2,702,051 -0.29(-2.38%)
Jul 02, 2010 12.14 12.48 11.99 12.14 2,477,486 -0.13(-1.07%)
Jul 01, 2010 12.20 12.35 11.65 12.27 4,135,553 +0.07(+0.61%)
Jun 30, 2010 12.52 12.68 12.12 12.20 400 -0.16(-1.33%)
Jun 29, 2010 13.01 13.01 12.30 12.36 2,782,487 -1.29(-9.42%)
Jun 25, 2010 13.65 13.75 13.33 13.65 1,558,261 +0.14(+1.04%)
Jun 24, 2010 13.80 13.84 13.43 13.51 1,353,161 -0.30(-2.21%)
Jun 23, 2010 13.63 13.90 13.38 13.81 1,196,022 +0.13(+0.96%)
Jun 22, 2010 14.18 14.24 13.62 13.68 2,268,880 -0.33(-2.35%)
Jun 21, 2010 14.39 14.46 13.90 14.01 1,669,994 +0.02(+0.12%)
Jun 18, 2010 13.99 14.12 13.71 13.99 1,768,404 +0.46(+3.41%)
Jun 17, 2010 13.58 13.65 13.31 13.53 1,283,934 +0.02(+0.12%)
Jun 16, 2010 13.57 13.61 13.34 13.52 1,911,850 -0.17(-1.26%)
Jun 15, 2010 13.56 13.73 13.40 13.69 1,472,610 +0.42(+3.17%)
Jun 14, 2010 13.90 14.00 13.23 13.27 2,166,973 -0.41(-3.01%)
Jun 11, 2010 13.15 13.68 13.12 13.68 2,054,316 +0.37(+2.79%)
Jun 10, 2010 12.99 13.35 12.91 13.31 2,304,479 +0.82(+6.60%)
Jun 09, 2010 12.26 12.77 12.24 12.49 3,119,136 +0.54(+4.48%)
Jun 08, 2010 11.66 12.00 11.36 11.95 2,139,128 +0.40(+3.42%)
Jun 07, 2010 12.07 12.12 11.48 11.56 3,336,475 -0.51(-4.24%)
Jun 04, 2010 12.07 12.72 12.00 12.07 2,352,703 -0.83(-6.45%)
Jun 03, 2010 13.49 13.49 12.56 12.90 832,927 -0.10(-0.76%)
Jun 02, 2010 12.64 13.00 12.57 13.00 2,118,165 +0.40(+3.14%)
Jun 01, 2010 12.90 13.36 12.58 12.60 2,350,617 -0.55(-4.20%)
May 28, 2010 13.15 13.71 13.07 13.15 1,958,703 -0.51(-3.74%)
May 27, 2010 13.06 13.67 12.95 13.66 1,762,987 +1.18(+9.44%)
May 26, 2010 12.66 12.96 12.36 12.49 3,069,476 +0.18(+1.47%)
May 25, 2010 12.23 12.37 11.98 12.31 4,309,130 -0.49(-3.86%)
May 24, 2010 13.12 13.30 12.77 12.80 2,246,051 -0.12(-0.89%)
May 21, 2010 12.22 13.22 12.22 12.91 4,949,174 +0.49(+3.98%)
May 20, 2010 12.53 12.82 12.26 12.42 5,122,754 -0.66(-5.04%)
May 19, 2010 13.19 13.30 12.79 13.08 3,477,718 -0.35(-2.64%)
May 18, 2010 14.28 14.38 13.43 13.43 3,744,198 -0.45(-3.26%)
May 17, 2010 14.56 14.70 13.58 13.89 2,894,242 -0.84(-5.71%)
May 14, 2010 14.73 15.00 14.36 14.73 1,702,463 -0.53(-3.46%)
May 13, 2010 15.16 15.56 15.02 15.26 2,279,965 +0.11(+0.71%)
May 12, 2010 14.70 15.24 14.50 15.15 4,424,591 +0.73(+5.03%)
May 11, 2010 14.92 14.96 14.41 14.42 3,629,774 -0.90(-5.86%)
May 10, 2010 15.54 15.58 15.25 15.32 3,338,243 +1.38(+9.93%)
May 07, 2010 14.36 14.78 13.48 13.94 4,951,175 -0.54(-3.76%)
May 06, 2010 15.39 15.66 13.47 14.48 6,366,560 -0.66(-4.36%)
May 05, 2010 15.45 15.92 15.06 15.14 2,447,436 -0.56(-3.57%)
May 04, 2010 16.58 16.65 15.55 15.70 2,781,724 -0.97(-5.83%)
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.