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 29, 2011 9.478 10.04 9.429 9.857 2,768,989 +0.27(+2.84%)
Jul 28, 2011 9.594 9.750 9.552 9.585 1,377,026 -0.02(-0.26%)
Jul 27, 2011 9.676 9.676 9.338 9.610 4,205,621 -0.10(-1.02%)
Jul 26, 2011 9.915 9.948 9.692 9.709 1,969,824 -0.15(-1.51%)
Jul 25, 2011 9.849 10.07 9.783 9.857 1,245,513 -0.02(-0.25%)
Jul 22, 2011 10.03 10.06 9.833 9.882 2,081,822 +0.07(+0.76%)
Jul 21, 2011 9.594 9.923 9.536 9.808 1,817,376 +0.29(+3.03%)
Jul 20, 2011 9.676 9.709 9.462 9.519 1,204,887 -0.12(-1.20%)
Jul 19, 2011 9.610 9.684 9.556 9.635 1,015,981 +0.12(+1.30%)
Jul 18, 2011 9.684 9.717 9.478 9.511 1,983,186 -0.23(-2.37%)
Jul 15, 2011 9.849 9.882 9.684 9.742 1,302,834 -0.02(-0.17%)
Jul 14, 2011 9.997 9.997 9.734 9.758 1,724,443 -0.20(-1.99%)
Jul 13, 2011 10.09 10.23 9.948 9.956 1,715,811 -0.06(-0.58%)
Jul 12, 2011 9.898 10.23 9.898 10.01 3,210,049 -0.12(-1.14%)
Jul 11, 2011 10.31 10.35 10.06 10.13 2,052,195 -0.54(-5.02%)
Jul 08, 2011 10.90 10.90 10.61 10.66 2,041,934 -0.44(-3.94%)
Jul 07, 2011 11.19 11.27 11.05 11.10 1,650,517 +0.07(+0.60%)
Jul 06, 2011 10.86 11.07 10.81 11.04 1,053,264 +0.16(+1.52%)
Jul 05, 2011 11.04 11.21 10.83 10.87 3,608,102 -0.01(-0.08%)
Jul 01, 2011 10.86 10.92 10.84 10.88 2,934,431 +0.01(+0.08%)
Jun 30, 2011 10.98 11.00 10.82 10.87 3,090,090 -0.08(-0.75%)
Jun 29, 2011 10.99 11.05 10.82 10.95 1,468,462 -0.01(-0.08%)
Jun 28, 2011 10.79 10.96 10.76 10.96 1,136,432 +0.25(+2.31%)
Jun 27, 2011 10.62 10.74 10.52 10.71 1,575,678 +0.03(+0.31%)
Jun 24, 2011 11.13 11.13 10.65 10.68 1,627,362 -0.41(-3.71%)
Jun 23, 2011 10.95 11.11 10.93 11.09 710,866 -0.02(-0.22%)
Jun 22, 2011 11.17 11.24 11.09 11.12 1,363,481 -0.16(-1.39%)
Jun 21, 2011 11.29 11.37 11.15 11.27 1,534,968 +0.10(+0.88%)
Jun 20, 2011 11.19 11.20 11.12 11.18 911,264 +0.11(+0.97%)
Jun 17, 2011 11.22 11.22 11.02 11.07 1,883,347 +0.07(+0.60%)
Jun 16, 2011 11.27 11.31 10.91 11.00 2,484,519 -0.35(-3.12%)
Jun 15, 2011 11.37 11.59 11.30 11.36 1,681,383 -0.18(-1.57%)
Jun 14, 2011 11.23 11.60 11.23 11.54 2,830,683 +0.34(+3.02%)
Jun 13, 2011 11.34 11.39 11.12 11.20 1,260,142 -0.12(-1.02%)
Jun 10, 2011 11.60 11.60 11.30 11.32 1,569,779 -0.39(-3.31%)
Jun 09, 2011 11.58 11.84 11.52 11.70 1,667,867 +0.06(+0.50%)
Jun 08, 2011 11.88 11.91 11.60 11.65 2,445,215 -0.23(-1.94%)
Jun 07, 2011 12.05 12.12 11.87 11.88 1,450,354 -0.01(-0.07%)
Jun 06, 2011 12.39 12.39 11.78 11.88 2,240,591 -0.50(-4.06%)
Jun 03, 2011 12.36 12.67 12.33 12.39 2,652,848 +0.48(+4.01%)
May 24, 2011 11.93 12.02 11.81 11.91 1,267,850 +0.02(+0.14%)
May 23, 2011 11.86 11.93 11.74 11.89 1,921,741 -0.25(-2.04%)
May 20, 2011 11.96 12.21 11.90 12.14 2,423,862 +0.12(+0.96%)
May 19, 2011 12.18 12.22 11.90 12.02 1,568,598 -0.24(-1.95%)
May 18, 2011 12.35 12.37 12.15 12.26 1,466,851 +0.01(+0.07%)
May 17, 2011 12.16 12.36 12.08 12.26 2,351,862 +0.26(+2.13%)
May 16, 2011 12.07 12.50 11.95 12.00 1,960,784 -0.12(-1.02%)
May 13, 2011 12.50 12.50 11.98 12.12 2,304,411 -0.39(-3.10%)
May 12, 2011 12.61 12.74 12.45 12.51 1,474,465 -0.16(-1.24%)
May 11, 2011 12.70 12.95 12.58 12.67 1,952,154 -0.19(-1.47%)
May 10, 2011 12.48 12.93 12.47 12.86 1,817,327 +0.42(+3.38%)
May 09, 2011 12.38 12.49 12.22 12.44 1,346,557 -0.11(-0.85%)
May 06, 2011 12.68 12.87 12.31 12.54 2,492,281 +0.17(+1.40%)
May 05, 2011 12.40 12.67 12.31 12.37 2,888,463 -0.06(-0.46%)
May 04, 2011 12.61 12.72 12.37 12.43 1,718,940 -0.22(-1.76%)
May 03, 2011 12.82 12.86 12.42 12.65 1,943,394 -0.26(-1.98%)
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.