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 (%)
Feb 28, 2018 17.73 17.79 17.32 17.38 1,535,151 -0.30(-1.67%)
Feb 27, 2018 17.70 17.96 17.43 17.68 1,220,991 +0.18(+1.06%)
Feb 26, 2018 17.46 17.70 17.39 17.49 1,454,672 +0.20(+1.18%)
Feb 23, 2018 17.41 17.45 17.07 17.29 2,273,013 -0.06(-0.37%)
Feb 22, 2018 17.15 17.35 1,983,266 +0.04(+0.21%)
Feb 21, 2018 17.70 17.74 17.10 17.32 2,913,245 -0.48(-2.70%)
Feb 20, 2018 17.57 18.12 17.19 17.80 4,871,429 +1.30(+7.90%)
Feb 16, 2018 16.49 16.49 16.49 0 +1.04(+6.76%)
Feb 15, 2018 15.38 15.47 15.27 15.45 711,738 -0.04(-0.24%)
Feb 14, 2018 15.41 15.61 15.19 15.49 1,134,695 -0.06(-0.42%)
Feb 13, 2018 15.62 15.74 15.44 15.55 607,157 -0.12(-0.77%)
Feb 12, 2018 15.43 15.79 15.43 15.67 814,822 +0.40(+2.60%)
Feb 09, 2018 15.36 15.50 14.75 15.27 2,217,519 -0.06(-0.36%)
Feb 08, 2018 15.94 15.99 15.19 15.33 2,363,648 -0.27(-1.72%)
Feb 07, 2018 16.03 16.05 15.56 15.60 2,321,981 +0.11(+0.72%)
Feb 06, 2018 15.43 15.72 15.36 15.49 3,019,452 +0.04(+0.24%)
Feb 05, 2018 16.11 16.12 15.31 15.45 2,928,364 -0.67(-4.13%)
Feb 02, 2018 16.18 16.26 16.02 16.11 2,087,480 +0.23(+1.45%)
Feb 01, 2018 16.15 16.21 15.87 15.88 1,100,097 -0.02(-0.12%)
Jan 31, 2018 16.28 16.30 15.74 15.90 2,260,662 -0.59(-3.59%)
Jan 30, 2018 16.36 16.50 16.28 16.49 1,648,993 +0.38(+2.35%)
Jan 29, 2018 16.24 16.67 16.06 16.11 3,298,069 +0.78(+5.06%)
Jan 26, 2018 15.19 15.36 15.13 15.34 1,855,108 +0.23(+1.53%)
Jan 25, 2018 15.46 15.55 15.01 15.11 1,986,416 -0.39(-2.51%)
Jan 24, 2018 15.69 15.86 15.47 15.50 1,764,620 -0.18(-1.18%)
Jan 23, 2018 15.62 15.78 15.61 15.68 1,737,941 +0.02(+0.12%)
Jan 22, 2018 15.56 15.69 15.41 15.66 1,850,693 +0.49(+3.23%)
Jan 19, 2018 15.55 15.62 15.14 15.17 2,007,335 +0.18(+1.17%)
Jan 18, 2018 15.35 15.47 14.86 15.00 3,619,840 +0.67(+4.64%)
Jan 17, 2018 14.48 14.51 14.20 14.33 1,293,437 -0.06(-0.45%)
Jan 16, 2018 14.64 14.78 14.39 14.39 1,108,691 -0.11(-0.76%)
Jan 12, 2018 14.51 14.51 14.51 0 +0.22(+1.55%)
Jan 11, 2018 14.11 14.34 14.06 14.28 559,524 +0.12(+0.85%)
Jan 10, 2018 14.20 14.35 14.15 14.16 1,163,190 +0.12(+0.86%)
Jan 09, 2018 14.15 14.18 14.02 14.04 1,461,573 +0.16(+1.13%)
Jan 08, 2018 13.97 13.97 13.75 13.89 1,449,357 +0.39(+2.88%)
Jan 05, 2018 13.54 13.59 13.46 13.50 1,473,720 +0.00(+0.00%)
Jan 04, 2018 13.41 13.61 13.36 13.50 796,305 +0.06(+0.41%)
Jan 03, 2018 13.68 13.70 13.41 13.44 811,823 -0.22(-1.62%)
Jan 02, 2018 13.54 13.90 13.53 13.66 852,726 +0.07(+0.54%)
Dec 29, 2017 13.59 13.59 13.59 0 +0.08(+0.62%)
Dec 28, 2017 13.37 13.52 13.36 13.51 765,792 +0.15(+1.11%)
Dec 27, 2017 13.24 13.36 13.20 13.36 591,729 +0.07(+0.56%)
Dec 26, 2017 13.36 13.41 13.25 13.29 445,406 +0.02(+0.14%)
Dec 22, 2017 13.52 13.58 13.20 13.27 1,500,597 -0.54(-3.89%)
Dec 21, 2017 13.64 13.90 13.59 13.80 1,909,075 +0.11(+0.81%)
Dec 20, 2017 13.47 13.75 13.43 13.69 729,950 +0.22(+1.65%)
Dec 19, 2017 13.75 13.75 13.39 13.47 823,096 -0.11(-0.82%)
Dec 18, 2017 13.49 13.68 13.48 13.58 1,038,406 +0.18(+1.31%)
Dec 15, 2017 13.45 13.60 13.38 13.41 1,198,438 +0.04(+0.28%)
Dec 14, 2017 13.18 13.42 13.18 13.37 1,341,053 +0.18(+1.40%)
Dec 13, 2017 13.23 13.31 13.02 13.18 1,104,851 -0.15(-1.11%)
Dec 12, 2017 12.78 13.40 12.73 13.33 1,112,224 +0.28(+2.12%)
Dec 11, 2017 13.07 13.20 12.92 13.05 794,660 -0.12(-0.91%)
Dec 08, 2017 13.18 13.31 13.01 13.17 1,235,944 -0.08(-0.63%)
Dec 07, 2017 13.01 13.34 13.01 13.26 1,381,097 -0.31(-2.25%)
Dec 06, 2017 13.46 13.83 13.38 13.56 3,079,722 +0.91(+7.16%)
Dec 05, 2017 12.72 12.96 12.66 12.66 1,811,883 +0.08(+0.66%)
Dec 04, 2017 12.44 12.64 12.33 12.57 2,184,819 -0.05(-0.37%)
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.