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 (%)
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%)
Dec 01, 2014 9.824 9.841 9.420 9.618 1,303,942 -0.12(-1.19%)
Nov 28, 2014 9.841 9.865 9.725 9.734 1,017,797 -0.07(-0.67%)
Nov 26, 2014 9.907 9.800 9.800 9.800 801,883 -0.22(-2.22%)
Nov 25, 2014 10.18 10.20 10.01 10.02 1,395,962 +0.04(+0.41%)
Nov 24, 2014 9.956 10.15 9.915 9.981 1,289,230 -0.11(-1.06%)
Nov 21, 2014 10.06 10.23 9.956 10.09 4,532,705 -0.07(-0.65%)
Nov 20, 2014 10.14 10.24 10.06 10.15 836,658 +0.06(+0.57%)
Nov 19, 2014 9.989 10.14 9.907 10.10 990,826 +0.07(+0.66%)
Nov 18, 2014 9.833 10.10 9.808 10.03 1,277,927 +0.17(+1.76%)
Nov 17, 2014 9.981 10.04 9.800 9.857 1,022,613 -0.20(-1.97%)
Nov 14, 2014 10.15 10.16 9.973 10.06 1,269,537 -0.06(-0.57%)
Nov 13, 2014 10.04 10.16 9.898 10.11 1,318,441 +0.03(+0.33%)
Nov 12, 2014 10.28 10.35 10.06 10.08 923,768 -0.08(-0.81%)
Nov 11, 2014 10.09 10.21 9.973 10.16 1,594,794 +0.23(+2.32%)
Nov 10, 2014 10.20 10.20 9.907 9.931 1,439,730 -0.12(-1.23%)
Nov 07, 2014 10.21 10.30 10.03 10.06 1,425,336 -0.09(-0.89%)
Nov 06, 2014 10.27 10.34 10.10 10.15 1,462,566 +0.10(+0.98%)
Nov 05, 2014 10.06 10.15 9.989 10.05 1,060,675 -0.16(-1.53%)
Nov 04, 2014 10.11 10.25 10.04 10.20 1,618,735 +0.22(+2.23%)
Nov 03, 2014 10.01 10.02 9.824 9.981 1,903,610 -0.10(-0.98%)
Oct 31, 2014 9.750 10.10 9.701 10.08 1,555,291 +0.40(+4.17%)
Oct 30, 2014 9.585 9.676 9.528 9.676 1,316,012 +0.02(+0.26%)
Oct 29, 2014 9.668 9.717 9.569 9.651 1,637,121 +0.13(+1.39%)
Oct 28, 2014 9.313 9.544 9.272 9.519 1,999,815 -0.02(-0.17%)
Oct 27, 2014 9.346 9.668 9.223 9.536 3,897,062 +0.31(+3.40%)
Oct 24, 2014 9.313 9.569 9.115 9.223 2,476,469 +0.13(+1.45%)
Oct 23, 2014 8.802 9.297 8.761 9.091 2,815,637 +0.35(+3.96%)
Oct 22, 2014 8.761 8.876 8.596 8.745 2,335,142 +0.03(+0.38%)
Oct 21, 2014 8.596 8.761 8.588 8.712 1,839,922 +0.26(+3.02%)
Oct 20, 2014 8.398 8.456 8.308 8.456 1,267,950 +0.01(+0.10%)
Oct 17, 2014 8.316 8.469 8.250 8.448 1,472,461 +0.18(+2.19%)
Oct 16, 2014 8.300 8.357 8.258 8.267 2,304,110 -0.14(-1.67%)
Oct 15, 2014 8.316 8.506 8.118 8.407 2,954,011 -0.03(-0.39%)
Oct 14, 2014 8.473 8.481 8.324 8.440 2,173,943 +0.06(+0.69%)
Oct 13, 2014 8.662 8.769 8.365 8.382 2,125,681 -0.22(-2.59%)
Oct 10, 2014 8.720 8.827 8.588 8.604 1,559,779 -0.07(-0.85%)
Oct 09, 2014 8.926 8.984 8.650 8.679 1,156,253 -0.22(-2.50%)
Oct 08, 2014 8.918 8.975 8.637 8.901 1,664,954 +0.16(+1.79%)
Oct 07, 2014 9.033 9.058 8.745 8.745 1,554,307 -0.21(-2.39%)
Oct 06, 2014 9.017 9.173 8.926 8.959 1,563,515 +0.08(+0.93%)
Oct 03, 2014 8.876 8.992 8.811 8.876 1,015,205 -0.01(-0.09%)
Oct 02, 2014 8.992 9.000 8.794 8.885 1,430,297 -0.13(-1.46%)
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.