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 29, 2016 9.371 9.815 9.344 9.815 1,797,193 +0.65(+7.07%)
Jan 28, 2016 9.344 9.442 9.060 9.167 1,214,767 -0.25(-2.64%)
Jan 27, 2016 9.326 9.504 9.282 9.415 1,140,940 +0.01(+0.09%)
Jan 26, 2016 9.326 9.415 9.273 9.406 1,470,274 +0.01(+0.09%)
Jan 25, 2016 9.575 9.686 9.371 9.398 1,114,701 -0.28(-2.85%)
Jan 22, 2016 9.477 9.682 9.460 9.673 1,383,926 +0.21(+2.25%)
Jan 21, 2016 9.682 9.708 9.389 9.460 1,586,748 +0.20(+2.21%)
Jan 20, 2016 9.051 9.344 8.865 9.255 1,550,222 -0.34(-3.52%)
Jan 19, 2016 9.708 9.771 9.557 9.593 1,193,987 -0.10(-1.01%)
Jan 15, 2016 9.549 9.691 9.691 9.691 1,483,051 -0.08(-0.82%)
Jan 14, 2016 9.611 9.797 9.451 9.771 1,515,407 -0.12(-1.26%)
Jan 13, 2016 10.01 10.13 9.877 9.895 910,229 -0.12(-1.15%)
Jan 12, 2016 9.868 10.04 9.851 10.01 1,028,154 +0.10(+0.99%)
Jan 11, 2016 10.13 10.24 9.824 9.913 1,709,558 -0.36(-3.54%)
Jan 08, 2016 10.35 10.43 10.24 10.28 901,689 -0.15(-1.45%)
Jan 07, 2016 10.61 10.62 10.39 10.43 1,418,701 -0.64(-5.78%)
Jan 06, 2016 11.06 11.20 10.99 11.07 1,226,455 -0.17(-1.50%)
Jan 05, 2016 11.17 11.32 11.14 11.24 900,284 +0.08(+0.72%)
Jan 04, 2016 11.31 11.32 11.07 11.16 984,256 -0.12(-1.02%)
Dec 31, 2015 11.42 11.27 11.27 11.27 663,224 -0.18(-1.55%)
Dec 30, 2015 11.33 11.53 11.29 11.45 764,398 -0.09(-0.77%)
Dec 29, 2015 11.59 11.63 11.45 11.54 475,790 -0.10(-0.84%)
Dec 28, 2015 11.69 11.72 11.57 11.64 955,939 +0.05(+0.46%)
Dec 24, 2015 11.52 11.58 11.58 11.58 417,231 +0.05(+0.46%)
Dec 23, 2015 11.42 11.58 11.32 11.53 938,343 +0.27(+2.37%)
Dec 22, 2015 11.12 11.28 11.09 11.26 793,786 +0.16(+1.44%)
Dec 21, 2015 11.15 11.22 10.99 11.10 1,016,496 -0.08(-0.71%)
Dec 18, 2015 11.29 11.36 11.10 11.18 1,469,756 +0.15(+1.37%)
Dec 17, 2015 11.39 11.39 11.03 11.03 1,249,924 -0.32(-2.82%)
Dec 16, 2015 11.31 11.43 11.20 11.35 1,798,925 +0.03(+0.24%)
Dec 15, 2015 11.49 11.55 11.25 11.32 1,232,172 -0.09(-0.78%)
Dec 14, 2015 11.56 11.57 11.31 11.41 1,749,590 +0.14(+1.26%)
Dec 11, 2015 11.31 11.38 11.22 11.27 984,525 -0.18(-1.55%)
Dec 10, 2015 11.51 11.62 11.37 11.45 1,249,439 -0.09(-0.77%)
Dec 09, 2015 11.59 11.87 11.48 11.54 1,196,700 -0.15(-1.29%)
Dec 08, 2015 11.63 11.81 11.58 11.69 821,135 -0.35(-2.88%)
Dec 07, 2015 12.12 12.18 11.96 12.04 1,021,937 +0.00(+0.00%)
Dec 04, 2015 12.21 12.21 12.01 12.04 1,160,503 +0.20(+1.73%)
Dec 03, 2015 11.72 11.96 11.70 11.83 1,807,191 +0.14(+1.22%)
Dec 02, 2015 11.91 11.94 11.36 11.69 1,496,277 -0.11(-0.90%)
Dec 01, 2015 12.32 12.34 11.79 11.80 1,634,194 -0.27(-2.27%)
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%)
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.