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 (%)
Aug 31, 2016 6.244 6.244 6.081 6.199 2,130,003 +0.00(+0.00%)
Aug 30, 2016 6.144 6.284 6.108 6.199 2,129,630 +0.03(+0.44%)
Aug 29, 2016 5.982 6.189 5.891 6.171 2,380,698 +0.24(+4.12%)
Aug 26, 2016 5.864 5.991 5.783 5.927 2,915,718 +0.06(+1.08%)
Aug 25, 2016 6.108 6.135 5.846 5.864 2,444,969 -0.16(-2.70%)
Aug 24, 2016 6.135 6.171 6.000 6.027 1,889,470 -0.06(-1.04%)
Aug 23, 2016 5.765 6.199 5.765 6.090 3,913,117 +0.38(+6.65%)
Aug 22, 2016 5.837 5.837 5.638 5.711 2,648,265 -0.18(-3.07%)
Aug 19, 2016 5.828 5.891 5.801 5.891 1,328,336 +0.05(+0.93%)
Aug 18, 2016 5.837 5.882 5.796 5.837 1,758,716 +0.05(+0.78%)
Aug 17, 2016 5.756 5.900 5.684 5.792 2,292,138 +0.03(+0.47%)
Aug 16, 2016 5.810 5.810 5.720 5.765 926,360 -0.02(-0.31%)
Aug 15, 2016 5.684 5.864 5.684 5.783 1,331,695 +0.11(+1.91%)
Aug 12, 2016 5.720 5.756 5.584 5.674 1,462,827 -0.05(-0.95%)
Aug 11, 2016 5.665 5.747 5.638 5.729 982,049 +0.10(+1.77%)
Aug 10, 2016 5.584 5.670 5.516 5.629 2,054,230 +0.05(+0.97%)
Aug 09, 2016 5.611 5.620 5.467 5.575 1,297,618 -0.02(-0.32%)
Aug 08, 2016 5.349 5.616 5.345 5.593 2,279,813 +0.30(+5.63%)
Aug 05, 2016 5.268 5.322 5.232 5.295 2,184,299 -0.03(-0.51%)
Aug 04, 2016 5.467 5.530 5.299 5.322 1,476,226 -0.10(-1.83%)
Aug 03, 2016 5.304 5.440 5.241 5.421 2,207,912 +0.12(+2.21%)
Aug 02, 2016 5.467 5.494 5.277 5.304 1,967,061 -0.26(-4.71%)
Aug 01, 2016 5.512 5.647 5.494 5.566 1,289,752 +0.01(+0.16%)
Jul 29, 2016 5.647 5.656 5.453 5.557 2,269,408 -0.12(-2.07%)
Jul 28, 2016 5.828 5.846 5.674 5.674 1,398,221 -0.14(-2.48%)
Jul 27, 2016 5.792 5.878 5.729 5.819 1,509,125 +0.05(+0.78%)
Jul 26, 2016 5.756 5.936 5.747 5.774 1,632,682 +0.02(+0.31%)
Jul 25, 2016 5.620 5.792 5.566 5.756 2,767,007 -0.03(-0.47%)
Jul 22, 2016 5.584 5.801 5.575 5.783 2,273,416 +0.24(+4.40%)
Jul 21, 2016 5.611 5.647 5.485 5.539 4,264,297 -0.13(-2.23%)
Jul 20, 2016 5.693 5.738 5.620 5.665 1,990,299 -0.14(-2.49%)
Jul 19, 2016 5.819 5.837 5.756 5.810 1,120,274 -0.05(-0.92%)
Jul 18, 2016 5.819 5.946 5.792 5.864 1,334,976 +0.06(+1.09%)
Jul 15, 2016 5.819 5.855 5.738 5.801 1,102,366 -0.02(-0.31%)
Jul 14, 2016 6.036 6.054 5.801 5.819 1,606,146 -0.19(-3.16%)
Jul 13, 2016 6.036 6.063 5.918 6.009 1,162,748 +0.04(+0.61%)
Jul 12, 2016 6.063 6.171 5.950 5.973 2,030,791 +0.01(+0.15%)
Jul 11, 2016 5.900 5.982 5.792 5.964 1,795,570 +0.11(+1.85%)
Jul 08, 2016 5.900 5.973 5.973 5.855 1,762,422 -0.12(-1.97%)
Jul 07, 2016 6.081 6.199 5.955 5.973 1,503,844 -0.11(-1.78%)
Jul 06, 2016 6.135 6.144 6.009 6.081 1,557,001 -0.06(-1.03%)
Jul 05, 2016 6.289 6.379 6.135 6.144 1,400,848 -0.34(-5.29%)
Jul 01, 2016 6.117 6.488 6.488 6.488 4,587,323 +0.38(+6.21%)
Jun 30, 2016 6.171 6.189 6.045 6.108 7,304,045 -0.10(-1.60%)
Jun 29, 2016 6.217 6.289 6.171 6.208 3,963,492 +0.00(+0.00%)
Jun 28, 2016 6.361 6.406 6.180 6.208 1,793,864 -0.05(-0.87%)
Jun 27, 2016 6.506 6.515 6.235 6.262 972,631 -0.29(-4.41%)
Jun 24, 2016 6.804 6.939 6.551 6.551 4,087,988 -0.56(-7.88%)
Jun 23, 2016 7.066 7.111 6.930 7.111 1,226,214 +0.13(+1.81%)
Jun 22, 2016 7.165 7.238 6.980 6.985 1,172,680 -0.22(-3.01%)
Jun 21, 2016 7.346 7.355 7.129 7.202 696,925 +0.02(+0.25%)
Jun 20, 2016 6.994 7.247 6.994 7.183 1,587,803 +0.14(+2.05%)
Jun 17, 2016 7.093 7.138 7.021 7.039 1,163,567 -0.10(-1.39%)
Jun 16, 2016 7.120 7.138 7.021 7.138 1,793,465 -0.05(-0.75%)
Jun 15, 2016 7.310 7.319 7.107 7.192 1,202,288 -0.17(-2.33%)
Jun 14, 2016 7.500 7.608 7.301 7.364 1,209,889 -0.07(-0.97%)
Jun 13, 2016 7.563 7.581 7.409 7.436 1,458,783 -0.17(-2.26%)
Jun 10, 2016 7.653 7.680 7.536 7.608 1,416,850 -0.11(-1.41%)
Jun 09, 2016 7.970 7.970 7.717 7.717 1,373,525 -0.17(-2.18%)
Jun 08, 2016 8.078 8.096 7.825 7.888 1,544,813 -0.25(-3.11%)
Jun 07, 2016 8.195 8.259 8.114 8.141 777,140 -0.02(-0.22%)
Jun 06, 2016 8.060 8.250 8.033 8.159 1,578,093 +0.12(+1.46%)
Jun 03, 2016 8.168 8.241 8.033 8.042 1,880,372 -0.45(-5.32%)
Jun 02, 2016 8.322 8.494 8.322 8.494 1,067,950 +0.10(+1.18%)
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.