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 (%)
May 31, 2017 10.49 10.60 10.46 10.57 2,226,947 -0.01(-0.09%)
May 30, 2017 10.62 10.68 10.51 10.58 1,721,346 +0.28(+2.69%)
May 26, 2017 10.44 10.47 10.21 10.30 2,445,276 -0.03(-0.27%)
May 25, 2017 9.929 10.45 9.893 10.33 2,650,849 +0.53(+5.38%)
May 24, 2017 9.698 9.874 9.587 9.800 2,751,629 -0.05(-0.47%)
May 23, 2017 9.957 9.985 9.689 9.846 2,645,325 +0.00(+0.00%)
May 22, 2017 9.689 10.09 9.550 9.846 4,943,504 +0.56(+6.08%)
May 19, 2017 8.783 9.583 8.755 9.282 3,805,173 +0.53(+6.02%)
May 18, 2017 9.236 9.356 8.496 8.755 6,557,216 +0.25(+2.93%)
May 17, 2017 8.774 8.778 8.459 8.506 1,014,999 -0.21(-2.44%)
May 16, 2017 8.848 8.866 8.681 8.718 1,063,957 -0.01(-0.11%)
May 15, 2017 8.654 8.783 8.584 8.728 1,913,470 +0.23(+2.72%)
May 12, 2017 8.386 8.515 8.321 8.496 876,208 +0.25(+3.03%)
May 11, 2017 8.321 8.339 8.210 8.247 825,846 -0.11(-1.33%)
May 10, 2017 8.487 8.515 8.335 8.358 707,689 -0.02(-0.22%)
May 09, 2017 8.385 8.494 8.331 8.376 1,203,007 +0.14(+1.76%)
May 08, 2017 8.268 8.539 8.105 8.232 1,180,895 +0.02(+0.22%)
May 05, 2017 8.069 8.223 8.042 8.214 872,997 +0.15(+1.91%)
May 04, 2017 8.268 8.268 8.024 8.060 1,228,666 -0.28(-3.36%)
May 03, 2017 8.448 8.512 8.322 8.340 1,313,645 -0.13(-1.49%)
May 02, 2017 8.340 8.521 8.295 8.467 1,971,175 +0.13(+1.52%)
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.