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 (%)
Mar 29, 2018 18.03 18.03 18.03 0 +0.23(+1.30%)
Mar 28, 2018 17.78 17.89 17.68 17.80 1,408,183 -0.02(-0.10%)
Mar 27, 2018 18.22 18.30 17.77 17.82 1,838,831 -0.53(-2.87%)
Mar 26, 2018 18.25 18.42 18.04 18.34 2,613,822 +0.42(+2.32%)
Mar 23, 2018 18.00 18.22 17.88 17.93 3,393,197 +0.20(+1.15%)
Mar 22, 2018 17.63 17.88 17.57 17.72 4,524,529 -0.21(-1.19%)
Mar 21, 2018 17.85 18.01 17.70 17.94 5,690,983 +0.07(+0.41%)
Mar 20, 2018 18.00 18.05 17.78 17.86 1,465,851 -0.13(-0.72%)
Mar 19, 2018 18.09 18.18 17.78 17.99 2,254,496 -0.01(-0.05%)
Mar 16, 2018 18.31 18.33 17.82 18.00 4,955,802 -2.01(-10.03%)
Mar 15, 2018 19.93 20.19 19.75 20.01 1,935,154 -0.29(-1.41%)
Mar 14, 2018 20.07 20.39 19.91 20.29 2,377,428 +0.76(+3.88%)
Mar 13, 2018 19.92 19.92 19.47 19.54 3,043,510 -0.18(-0.89%)
Mar 12, 2018 19.87 20.04 19.66 19.71 3,181,281 +0.64(+3.34%)
Mar 09, 2018 18.84 19.30 18.64 19.07 2,406,580 +0.12(+0.63%)
Mar 08, 2018 18.39 18.99 18.31 18.95 2,970,489 +1.08(+6.05%)
Mar 07, 2018 17.59 17.87 1,609,381 -0.05(-0.26%)
Mar 06, 2018 17.63 17.93 17.59 17.92 1,904,993 +0.54(+3.08%)
Mar 05, 2018 17.43 17.54 17.17 17.38 1,171,417 -0.14(-0.79%)
Mar 02, 2018 17.78 17.82 17.35 17.52 1,569,060 +0.11(+0.64%)
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.