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 (%)
Dec 31, 2018 17.25 17.30 17.13 17.21 166,100 -0.01(-0.06%)
Dec 28, 2018 17.30 17.47 17.16 17.22 316,100 -0.05(-0.29%)
Dec 27, 2018 17.08 17.28 17.02 17.27 702,548 -0.01(-0.06%)
Dec 26, 2018 17.19 17.29 17.16 17.28 568,231 +0.22(+1.29%)
Dec 24, 2018 17.19 17.20 17.00 17.06 343,000 -0.18(-1.04%)
Dec 21, 2018 17.28 17.36 17.18 17.24 1,317,500 -0.06(-0.35%)
Dec 20, 2018 17.30 17.38 17.14 17.30 530,817 +0.20(+1.17%)
Dec 19, 2018 17.29 17.39 17.01 17.10 666,760 +0.02(+0.12%)
Dec 18, 2018 17.01 17.16 16.96 17.08 372,427 +0.12(+0.71%)
Dec 17, 2018 16.97 17.15 16.91 16.96 624,975 -0.03(-0.18%)
Dec 14, 2018 17.03 17.21 16.93 16.99 374,100 -0.10(-0.59%)
Dec 13, 2018 17.11 17.18 17.03 17.09 357,780 +0.05(+0.29%)
Dec 12, 2018 17.16 17.25 17.04 17.04 629,128 +0.10(+0.59%)
Dec 11, 2018 16.94 16.98 16.79 16.94 278,231 +0.02(+0.12%)
Dec 10, 2018 17.00 17.06 16.83 16.92 712,654 -0.13(-0.76%)
Dec 07, 2018 17.20 17.30 17.01 17.05 647,500 -0.35(-2.01%)
Dec 06, 2018 17.11 17.43 16.99 17.40 493,295 -0.02(-0.11%)
Dec 04, 2018 17.79 17.80 17.38 17.42 1,212,800 -1.66(-8.70%)
Dec 03, 2018 19.05 19.19 18.98 19.08 3,903,003 +1.63(+9.35%)
Nov 30, 2018 17.50 17.67 17.40 17.45 4,045,358 +0.16(+0.92%)
Nov 29, 2018 17.12 17.44 17.08 17.29 494,221 +0.18(+1.03%)
Nov 28, 2018 17.08 17.22 16.89 17.11 1,055,750 +0.19(+1.10%)
Nov 27, 2018 16.92 17.06 16.84 16.93 831,049 +0.15(+0.89%)
Nov 26, 2018 17.03 17.12 16.73 16.78 704,365 -0.48(-2.80%)
Nov 23, 2018 17.27 17.33 17.18 17.26 338,725 +0.02(+0.11%)
Nov 21, 2018 17.24 17.24 17.24 0 -0.02(-0.11%)
Nov 20, 2018 17.35 17.51 17.21 17.26 510,716 -0.16(-0.91%)
Nov 19, 2018 17.67 17.70 17.41 17.42 799,290 -0.37(-2.09%)
Nov 16, 2018 17.76 17.86 17.70 17.79 504,004 +0.02(+0.10%)
Nov 15, 2018 17.59 17.93 17.59 17.77 852,506 +0.18(+1.00%)
Nov 14, 2018 17.42 17.72 17.36 17.60 640,711 +0.40(+2.33%)
Nov 13, 2018 17.08 17.26 16.95 17.20 840,841 +0.18(+1.04%)
Nov 12, 2018 17.30 17.34 17.02 17.02 544,779 -0.34(-1.98%)
Nov 09, 2018 17.38 17.42 17.18 17.36 1,507,498 +0.03(+0.16%)
Nov 08, 2018 17.55 17.61 17.32 17.34 1,242,997 -0.32(-1.79%)
Nov 07, 2018 17.52 17.66 17.44 17.65 731,919 +0.24(+1.39%)
Nov 06, 2018 17.75 17.76 17.36 17.41 605,793 -0.32(-1.78%)
Nov 05, 2018 17.97 18.02 17.64 17.73 801,629 -0.35(-1.96%)
Nov 02, 2018 17.96 18.25 17.96 18.08 483,908 +0.16(+0.88%)
Nov 01, 2018 18.00 18.09 17.81 17.92 931,751 +0.05(+0.26%)
Oct 31, 2018 17.62 17.95 17.57 17.88 1,151,212 +0.11(+0.63%)
Oct 30, 2018 17.79 17.98 17.50 17.76 1,191,305 +0.03(+0.16%)
Oct 29, 2018 18.26 18.46 17.65 17.74 2,435,026 -0.46(-2.51%)
Oct 26, 2018 18.29 18.33 18.13 18.19 1,456,776 -0.16(-0.86%)
Oct 25, 2018 18.15 18.46 18.07 18.35 1,861,760 +0.38(+2.12%)
Oct 24, 2018 18.23 18.28 17.95 17.97 1,440,834 -0.07(-0.41%)
Oct 23, 2018 18.11 18.20 18.01 18.04 2,128,979 -0.07(-0.36%)
Oct 22, 2018 18.08 18.23 18.03 18.11 1,340,829 +0.17(+0.93%)
Oct 19, 2018 18.02 18.13 17.90 17.94 910,001 +0.02(+0.10%)
Oct 18, 2018 18.08 18.09 17.81 17.92 724,857 -0.16(-0.87%)
Oct 17, 2018 17.98 18.19 17.89 18.08 1,415,597 +0.07(+0.36%)
Oct 16, 2018 18.11 18.14 17.85 18.02 759,433 +0.13(+0.73%)
Oct 15, 2018 17.95 18.07 17.88 17.89 979,955 +0.15(+0.84%)
Oct 12, 2018 17.71 17.84 17.51 17.74 665,951 +0.03(+0.16%)
Oct 11, 2018 17.91 18.05 17.69 17.71 1,204,853 -0.10(-0.57%)
Oct 10, 2018 17.88 17.97 17.78 17.81 2,441,379 -0.03(-0.16%)
Oct 09, 2018 17.76 17.89 17.67 17.84 2,134,570 +0.16(+0.89%)
Oct 08, 2018 17.56 17.75 17.52 17.68 887,911 +0.31(+1.77%)
Oct 05, 2018 17.35 17.48 17.28 17.37 1,175,651 +0.12(+0.70%)
Oct 04, 2018 17.52 17.53 17.18 17.25 507,613 -0.27(-1.54%)
Oct 03, 2018 17.68 17.97 17.34 17.52 1,263,414 +0.00(+0.00%)
Oct 02, 2018 17.60 17.66 17.38 17.52 825,916 +0.08(+0.48%)
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.