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 (%)
Jun 29, 2012 5.885 6.181 5.852 6.173 4,038,688 +0.71(+12.97%)
Jun 28, 2012 5.390 5.464 5.242 5.464 1,509,001 -0.01(-0.15%)
Jun 27, 2012 5.407 5.514 5.382 5.473 1,947,369 +0.07(+1.22%)
Jun 26, 2012 5.440 5.481 5.308 5.407 1,501,928 -0.10(-1.80%)
Jun 25, 2012 5.407 5.522 5.324 5.506 1,096,557 -0.04(-0.74%)
Jun 22, 2012 5.530 5.613 5.473 5.547 1,795,293 +0.05(+0.90%)
Jun 21, 2012 5.745 5.778 5.440 5.497 1,721,263 -0.29(-4.99%)
Jun 20, 2012 5.753 5.901 5.687 5.786 1,649,850 +0.03(+0.57%)
Jun 19, 2012 5.522 5.782 5.506 5.753 2,556,411 +0.35(+6.40%)
Jun 18, 2012 5.283 5.431 5.217 5.407 1,836,384 +0.04(+0.77%)
Jun 15, 2012 5.126 5.390 5.102 5.365 2,717,523 +0.29(+5.68%)
Jun 14, 2012 5.102 5.126 4.962 5.077 1,329,148 -0.01(-0.16%)
Jun 13, 2012 5.069 5.242 5.052 5.085 1,398,088 -0.01(-0.16%)
Jun 12, 2012 5.028 5.151 4.986 5.093 948,530 +0.14(+2.83%)
Jun 11, 2012 5.217 5.234 4.945 4.953 1,286,657 -0.22(-4.30%)
Jun 08, 2012 5.069 5.209 4.995 5.176 1,252,865 +0.02(+0.48%)
Jun 07, 2012 5.225 5.341 5.110 5.151 992,107 +0.05(+0.97%)
Jun 06, 2012 5.151 5.168 5.028 5.102 1,914,454 +0.00(+0.00%)
Jun 05, 2012 5.184 5.258 5.052 5.102 1,187,287 -0.04(-0.80%)
Jun 04, 2012 5.176 5.225 5.069 5.143 1,568,268 -0.01(-0.16%)
Jun 01, 2012 5.209 5.258 5.118 5.151 1,833,592 -0.22(-4.14%)
May 31, 2012 5.308 5.489 5.258 5.374 1,715,210 +0.06(+1.09%)
May 30, 2012 5.440 5.448 5.283 5.316 2,180,167 -0.29(-5.15%)
May 29, 2012 5.662 5.687 5.510 5.604 1,332,142 +0.09(+1.64%)
May 25, 2012 5.398 5.563 5.349 5.514 2,749,808 +0.14(+2.61%)
May 24, 2012 5.415 5.415 5.217 5.374 2,262,600 -0.09(-1.66%)
May 23, 2012 5.407 5.481 5.242 5.464 2,613,601 +0.08(+1.53%)
May 22, 2012 5.522 5.613 5.349 5.382 1,850,347 -0.21(-3.69%)
May 21, 2012 5.390 5.613 5.357 5.588 1,756,840 +0.19(+3.51%)
May 18, 2012 5.555 5.563 5.365 5.398 2,655,226 -0.16(-2.96%)
May 17, 2012 5.629 5.811 5.522 5.563 3,727,816 -0.07(-1.17%)
May 16, 2012 5.687 5.794 5.588 5.629 2,125,460 -0.04(-0.73%)
May 15, 2012 5.794 5.876 5.646 5.670 3,206,615 -0.18(-3.10%)
May 14, 2012 5.893 5.909 5.753 5.852 3,171,379 -0.14(-2.34%)
May 11, 2012 6.041 6.206 5.975 5.992 1,931,409 -0.11(-1.76%)
May 10, 2012 6.272 6.272 6.070 6.099 3,374,768 -0.11(-1.73%)
May 09, 2012 6.247 6.297 6.165 6.206 5,355,031 -0.19(-2.96%)
May 08, 2012 6.503 6.503 6.313 6.396 8,401,581 -0.25(-3.72%)
May 07, 2012 6.544 6.651 6.519 6.643 2,794,745 -0.01(-0.12%)
May 04, 2012 6.742 6.775 6.552 6.651 5,083,498 -0.01(-0.12%)
May 03, 2012 6.552 6.758 6.511 6.659 7,343,347 +0.20(+3.06%)
May 02, 2012 6.503 6.528 6.429 6.462 2,542,192 -0.06(-0.88%)
May 01, 2012 6.528 6.717 6.478 6.519 1,822,891 -0.02(-0.38%)
Apr 30, 2012 6.544 6.593 6.478 6.544 2,997,567 -0.03(-0.50%)
Apr 27, 2012 6.445 6.618 6.363 6.577 5,323,820 +0.16(+2.57%)
Apr 26, 2012 6.511 6.561 6.354 6.412 5,140,605 -0.13(-2.02%)
Apr 25, 2012 6.923 6.940 6.495 6.544 15,297,654 -0.40(-5.81%)
Apr 24, 2012 6.907 7.030 6.824 6.948 8,446,332 +0.40(+6.17%)
Apr 23, 2012 6.824 6.898 6.519 6.544 2,254,866 -0.40(-5.81%)
Apr 20, 2012 6.874 7.006 6.857 6.948 2,551,138 +0.21(+3.06%)
Apr 19, 2012 6.734 6.791 6.668 6.742 787,277 +0.00(+0.00%)
Apr 18, 2012 6.692 6.841 6.684 6.742 2,573,523 +0.01(+0.12%)
Apr 17, 2012 6.849 6.857 6.602 6.734 2,135,032 -0.03(-0.49%)
Apr 16, 2012 6.800 6.841 6.610 6.767 1,224,759 +0.03(+0.49%)
Apr 13, 2012 6.692 6.775 6.643 6.734 2,421,081 -0.15(-2.16%)
Apr 12, 2012 6.717 6.948 6.643 6.882 1,924,837 +0.22(+3.34%)
Apr 11, 2012 6.742 6.750 6.593 6.659 1,517,180 +0.06(+0.87%)
Apr 10, 2012 6.767 6.767 6.569 6.602 1,154,373 -0.21(-3.03%)
Apr 09, 2012 6.742 6.931 6.734 6.808 1,210,094 -0.07(-0.96%)
Apr 05, 2012 6.915 6.997 6.791 6.874 1,340,086 -0.05(-0.71%)
Apr 04, 2012 6.907 6.989 6.841 6.923 1,558,678 -0.16(-2.21%)
Apr 03, 2012 7.170 7.265 7.047 7.080 2,028,920 -0.04(-0.58%)
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.