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 (%)
Jan 31, 2011 12.91 12.91 12.59 12.62 2,036,706 -0.12(-0.97%)
Jan 28, 2011 13.08 13.09 12.63 12.74 1,973,486 -0.39(-2.95%)
Jan 27, 2011 13.22 13.25 13.06 13.13 1,199,738 -0.16(-1.24%)
Jan 26, 2011 13.59 13.63 13.22 13.29 988,046 -0.34(-2.48%)
Jan 25, 2011 13.64 13.66 13.39 13.63 704,021 +0.00(+0.00%)
Jan 24, 2011 13.48 13.70 13.48 13.63 935,349 +0.22(+1.66%)
Jan 21, 2011 13.15 13.87 13.12 13.41 2,455,536 +0.20(+1.50%)
Jan 20, 2011 13.26 13.44 13.03 13.21 887,198 -0.09(-0.68%)
Jan 19, 2011 13.51 13.57 13.19 13.30 810,532 -0.21(-1.53%)
Jan 18, 2011 13.60 13.70 13.38 13.51 888,729 -0.06(-0.43%)
Jan 14, 2011 13.54 13.78 13.49 13.57 989,084 -0.09(-0.66%)
Jan 13, 2011 13.68 13.88 13.58 13.66 1,315,712 -0.07(-0.48%)
Jan 12, 2011 13.52 13.77 13.48 13.72 1,298,716 +0.35(+2.65%)
Jan 11, 2011 13.29 13.42 13.24 13.37 958,058 +0.27(+2.08%)
Jan 10, 2011 12.99 13.15 12.94 13.10 945,779 +0.01(+0.06%)
Jan 07, 2011 13.22 13.27 12.95 13.09 1,453,457 -0.03(-0.25%)
Jan 06, 2011 13.25 13.29 13.07 13.12 1,864,672 -0.12(-0.93%)
Jan 05, 2011 13.37 13.44 13.17 13.24 1,136,712 -0.15(-1.11%)
Jan 04, 2011 13.48 13.52 13.26 13.39 1,598,009 +0.04(+0.31%)
Jan 03, 2011 13.41 13.51 13.29 13.35 1,487,145 +0.16(+1.25%)
Dec 31, 2010 13.13 13.24 13.08 13.19 367,246 +0.00(+0.00%)
Dec 30, 2010 13.26 13.34 13.15 13.19 660,349 +0.01(+0.06%)
Dec 29, 2010 13.02 13.20 13.01 13.18 1,327,338 +0.16(+1.20%)
Dec 28, 2010 12.87 13.03 12.79 13.02 1,918,584 -0.12(-0.94%)
Dec 27, 2010 13.08 13.16 13.01 13.15 775,669 -0.16(-1.18%)
Dec 23, 2010 13.15 13.35 13.06 13.30 1,823,664 -0.01(-0.06%)
Dec 22, 2010 13.33 13.38 13.23 13.31 3,012,119 +0.50(+3.93%)
Dec 21, 2010 12.73 12.87 12.68 12.81 1,580,895 +0.27(+2.17%)
Dec 20, 2010 12.70 12.72 12.51 12.54 1,149,567 -0.19(-1.49%)
Dec 17, 2010 12.61 12.75 12.13 12.73 2,982,106 +0.02(+0.13%)
Dec 16, 2010 12.94 13.09 12.58 12.71 2,377,443 -0.25(-1.91%)
Dec 15, 2010 13.18 13.27 12.92 12.96 2,213,977 -0.56(-4.15%)
Dec 14, 2010 13.81 13.81 13.41 13.52 1,980,782 -0.42(-3.02%)
Dec 13, 2010 14.09 14.13 13.82 13.94 1,123,503 +0.15(+1.08%)
Dec 10, 2010 13.64 13.84 13.55 13.79 967,090 +0.33(+2.45%)
Dec 09, 2010 13.67 13.76 13.29 13.46 1,161,288 -0.23(-1.69%)
Dec 08, 2010 13.91 13.99 13.56 13.69 877,268 -0.30(-2.18%)
Dec 07, 2010 14.09 14.15 13.75 13.99 2,314,840 +0.21(+1.56%)
Dec 06, 2010 13.92 13.96 13.77 13.78 1,604,109 -0.15(-1.06%)
Dec 03, 2010 13.29 14.01 13.23 13.93 2,510,276 +0.45(+3.36%)
Dec 02, 2010 13.33 13.50 13.30 13.48 2,238,973 +0.30(+2.25%)
Dec 01, 2010 13.14 13.33 13.01 13.18 2,072,868 +0.59(+4.65%)
Nov 30, 2010 12.93 12.96 12.49 12.59 4,005,355 -0.38(-2.92%)
Nov 29, 2010 13.06 13.06 12.74 12.97 3,115,467 -0.09(-0.69%)
Nov 26, 2010 13.21 13.28 13.02 13.06 1,635,144 -0.38(-2.82%)
Nov 24, 2010 13.33 13.44 13.44 13.44 3,110,493 +0.37(+2.84%)
Nov 23, 2010 13.30 13.36 12.91 13.07 4,072,530 -0.45(-3.35%)
Nov 22, 2010 13.57 13.81 13.31 13.52 2,981,840 -0.14(-1.03%)
Nov 19, 2010 13.76 13.76 13.52 13.66 1,284,748 -0.16(-1.19%)
Nov 18, 2010 13.95 14.02 13.74 13.83 1,509,472 +0.28(+2.07%)
Nov 17, 2010 13.64 13.79 13.44 13.55 2,599,766 +0.15(+1.11%)
Nov 16, 2010 13.61 13.70 13.20 13.40 3,132,735 -0.46(-3.33%)
Nov 15, 2010 13.93 14.21 13.84 13.86 1,142,171 -0.03(-0.24%)
Nov 12, 2010 14.32 14.35 13.79 13.90 2,727,788 -0.66(-4.53%)
Nov 11, 2010 14.65 14.69 14.34 14.56 1,780,943 -0.22(-1.51%)
Nov 10, 2010 14.85 14.99 14.58 14.78 2,209,428 +0.01(+0.06%)
Nov 09, 2010 15.34 15.45 14.67 14.77 2,416,407 -0.40(-2.61%)
Nov 08, 2010 15.21 15.29 15.05 15.16 1,840,864 -0.26(-1.66%)
Nov 05, 2010 15.54 15.74 15.28 15.42 1,926,940 -0.40(-2.50%)
Nov 04, 2010 15.64 16.11 15.64 15.82 2,544,798 +0.34(+2.18%)
Nov 03, 2010 15.31 15.51 15.14 15.48 3,553,619 +0.29(+1.90%)
Nov 02, 2010 15.05 15.25 14.96 15.19 1,166,341 +0.26(+1.77%)
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.