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 (%)
Nov 30, 2015 12.30 12.35 12.02 12.07 2,035,665 -0.11(-0.89%)
Nov 27, 2015 12.39 12.39 12.15 12.18 741,286 -0.07(-0.61%)
Nov 25, 2015 12.29 12.25 12.25 12.25 1,145,924 +0.14(+1.16%)
Nov 24, 2015 12.17 12.23 11.96 12.11 1,023,565 +0.07(+0.62%)
Nov 23, 2015 11.92 12.08 11.82 12.04 1,297,033 +0.00(+0.00%)
Nov 20, 2015 12.01 12.08 11.96 12.04 735,201 +0.09(+0.76%)
Nov 19, 2015 12.02 12.08 11.82 11.95 1,016,333 -0.09(-0.76%)
Nov 18, 2015 11.82 12.04 11.81 12.04 856,197 +0.30(+2.54%)
Nov 17, 2015 11.80 11.94 11.74 11.74 1,030,736 -0.13(-1.12%)
Nov 16, 2015 11.93 12.04 11.80 11.87 1,034,453 -0.09(-0.76%)
Nov 13, 2015 12.05 12.13 11.90 11.96 1,637,708 +0.09(+0.77%)
Nov 12, 2015 11.97 12.24 11.87 11.87 2,237,842 +0.05(+0.42%)
Nov 11, 2015 11.78 11.90 11.62 11.82 1,078,342 -0.05(-0.42%)
Nov 10, 2015 11.74 12.03 11.56 11.87 1,946,360 +0.62(+5.53%)
Nov 09, 2015 11.35 11.47 11.22 11.25 947,526 -0.26(-2.23%)
Nov 06, 2015 11.41 11.57 11.19 11.51 1,129,558 +0.21(+1.84%)
Nov 05, 2015 11.37 11.46 11.21 11.30 992,995 -0.04(-0.37%)
Nov 04, 2015 11.41 11.49 11.28 11.34 1,506,151 +0.06(+0.51%)
Nov 03, 2015 11.25 11.40 11.13 11.28 2,546,950 -0.15(-1.31%)
Nov 02, 2015 11.26 11.46 11.22 11.43 1,035,088 +0.22(+1.92%)
Oct 30, 2015 11.51 11.53 11.08 11.22 2,310,685 -0.31(-2.66%)
Oct 29, 2015 11.72 11.75 11.46 11.52 2,254,054 -0.38(-3.21%)
Oct 28, 2015 11.85 11.93 11.58 11.90 2,070,340 +0.00(+0.00%)
Oct 27, 2015 11.81 11.97 11.75 11.90 1,985,191 +0.22(+1.85%)
Oct 26, 2015 11.64 11.88 11.58 11.69 1,740,605 +0.00(+0.00%)
Oct 23, 2015 12.06 12.09 11.52 11.69 2,285,094 -0.12(-0.98%)
Oct 22, 2015 11.60 11.88 11.47 11.80 1,617,878 +0.38(+3.34%)
Oct 21, 2015 11.41 11.54 11.29 11.42 1,568,624 +0.01(+0.07%)
Oct 20, 2015 11.46 11.60 11.31 11.41 1,931,422 -0.59(-4.91%)
Oct 19, 2015 12.03 12.09 11.94 12.00 1,234,816 -0.01(-0.07%)
Oct 16, 2015 11.91 12.13 11.81 12.01 2,420,910 +0.22(+1.83%)
Oct 15, 2015 11.85 11.95 11.74 11.80 1,417,237 -0.02(-0.21%)
Oct 14, 2015 11.55 11.90 11.53 11.82 1,854,977 +0.39(+3.41%)
Oct 13, 2015 11.37 11.65 11.29 11.43 2,392,633 +0.01(+0.07%)
Oct 12, 2015 11.47 11.60 11.32 11.42 1,188,152 +0.06(+0.51%)
Oct 09, 2015 11.36 11.60 11.17 11.36 2,781,129 -0.12(-1.08%)
Oct 08, 2015 11.74 11.75 11.43 11.49 2,186,481 -0.04(-0.36%)
Oct 07, 2015 11.13 11.55 11.05 11.53 3,469,000 +0.29(+2.58%)
Oct 06, 2015 11.72 11.72 11.21 11.24 2,037,390 -0.45(-3.83%)
Oct 05, 2015 11.51 11.70 11.41 11.69 1,770,728 +0.25(+2.17%)
Oct 02, 2015 11.40 11.56 11.26 11.44 2,123,549 -0.15(-1.29%)
Oct 01, 2015 11.35 11.64 11.30 11.59 1,459,195 +0.34(+3.02%)
Sep 30, 2015 11.11 11.33 11.08 11.25 2,163,459 +0.10(+0.89%)
Sep 29, 2015 11.05 11.22 10.86 11.15 1,754,873 +0.05(+0.45%)
Sep 28, 2015 11.45 11.45 11.10 11.10 1,935,880 -0.38(-3.32%)
Sep 25, 2015 11.51 11.66 11.45 11.48 1,270,396 -0.13(-1.14%)
Sep 24, 2015 11.36 11.75 11.31 11.61 3,131,224 +0.07(+0.65%)
Sep 23, 2015 11.51 11.66 11.36 11.54 1,730,714 +0.01(+0.07%)
Sep 22, 2015 11.30 11.61 11.27 11.53 2,281,380 +0.12(+1.09%)
Sep 21, 2015 11.15 11.50 11.15 11.41 2,057,354 +0.24(+2.15%)
Sep 18, 2015 11.36 11.44 11.14 11.17 1,494,296 -0.27(-2.39%)
Sep 17, 2015 11.45 11.61 11.39 11.44 1,993,559 -0.07(-0.65%)
Sep 16, 2015 11.57 11.61 11.36 11.51 1,602,841 -0.14(-1.21%)
Sep 15, 2015 11.67 11.75 11.62 11.66 775,004 -0.07(-0.57%)
Sep 14, 2015 11.78 11.84 11.59 11.72 1,331,626 -0.07(-0.63%)
Sep 11, 2015 11.72 11.90 11.66 11.80 2,318,067 +0.19(+1.64%)
Sep 10, 2015 11.67 11.79 11.50 11.61 3,115,101 -0.12(-0.99%)
Sep 09, 2015 12.14 12.26 11.70 11.72 2,297,262 -0.51(-4.20%)
Sep 08, 2015 12.20 12.38 12.16 12.24 1,996,094 +0.20(+1.65%)
Sep 04, 2015 11.94 12.04 12.04 12.04 1,624,378 -0.04(-0.34%)
Sep 03, 2015 12.10 12.32 11.89 12.08 1,928,894 +0.16(+1.32%)
Sep 02, 2015 11.51 11.92 11.46 11.92 1,778,220 +0.33(+2.86%)
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.