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 29, 2016 10.65 10.83 10.53 10.82 1,492,964 +0.42(+4.04%)
Feb 26, 2016 10.51 10.53 10.23 10.40 1,304,889 +0.17(+1.66%)
Feb 25, 2016 10.31 10.35 10.17 10.23 910,137 +0.01(+0.10%)
Feb 24, 2016 10.27 10.29 10.01 10.22 1,189,768 -0.30(-2.85%)
Feb 23, 2016 10.42 10.55 10.37 10.52 1,493,055 +0.21(+2.04%)
Feb 22, 2016 10.28 10.44 10.25 10.31 1,023,523 +0.26(+2.59%)
Feb 19, 2016 9.850 10.09 9.720 10.05 1,591,696 +0.12(+1.21%)
Feb 18, 2016 10.24 10.26 9.841 9.930 1,281,279 -0.15(-1.49%)
Feb 17, 2016 9.870 10.12 9.870 10.08 1,104,972 +0.12(+1.20%)
Feb 16, 2016 9.740 10.13 9.693 9.960 1,194,419 +0.35(+3.64%)
Feb 12, 2016 9.610 9.610 9.610 9.610 891,500 +0.12(+1.26%)
Feb 11, 2016 9.690 9.700 9.440 9.490 757,929 -0.18(-1.86%)
Feb 10, 2016 9.920 10.06 9.650 9.670 1,022,582 -0.11(-1.12%)
Feb 09, 2016 9.910 10.00 9.660 9.780 700,473 +0.09(+0.93%)
Feb 08, 2016 10.01 10.01 9.680 9.690 753,855 -0.41(-4.06%)
Feb 05, 2016 10.21 10.24 9.980 10.10 1,307,768 -0.11(-1.08%)
Feb 04, 2016 10.14 10.38 10.10 10.21 1,347,939 +0.22(+2.20%)
Feb 03, 2016 10.11 10.12 9.685 9.990 1,265,268 -0.08(-0.79%)
Feb 02, 2016 10.37 10.39 10.01 10.07 1,452,463 -0.43(-4.10%)
Feb 01, 2016 10.55 10.72 10.44 10.50 1,136,243 -0.55(-4.98%)
Jan 29, 2016 10.55 11.05 10.52 11.05 1,596,332 +0.73(+7.07%)
Jan 28, 2016 10.52 10.63 10.20 10.32 1,079,000 -0.28(-2.64%)
Jan 27, 2016 10.50 10.70 10.45 10.60 1,013,425 +0.01(+0.09%)
Jan 26, 2016 10.50 10.60 10.44 10.59 1,305,951 +0.01(+0.09%)
Jan 25, 2016 10.78 10.90 10.55 10.58 990,118 -0.31(-2.85%)
Jan 22, 2016 10.67 10.90 10.65 10.89 1,229,254 +0.24(+2.25%)
Jan 21, 2016 10.90 10.93 10.57 10.65 1,409,407 +0.23(+2.21%)
Jan 20, 2016 10.19 10.52 9.980 10.42 1,376,964 -0.38(-3.52%)
Jan 19, 2016 10.93 11.00 10.76 10.80 1,060,543 -0.11(-1.01%)
Jan 15, 2016 10.75 10.91 10.91 10.91 1,317,300 -0.09(-0.82%)
Jan 14, 2016 10.82 11.03 10.64 11.00 1,346,040 -0.14(-1.26%)
Jan 13, 2016 11.27 11.41 11.12 11.14 808,499 -0.13(-1.15%)
Jan 12, 2016 11.11 11.30 11.09 11.27 913,244 +0.11(+0.99%)
Jan 11, 2016 11.41 11.53 11.06 11.16 1,518,492 -0.41(-3.54%)
Jan 08, 2016 11.65 11.74 11.53 11.57 800,913 -0.17(-1.45%)
Jan 07, 2016 11.94 11.96 11.70 11.74 1,260,142 -0.72(-5.78%)
Jan 06, 2016 12.45 12.61 12.37 12.46 1,089,382 -0.19(-1.50%)
Jan 05, 2016 12.57 12.74 12.54 12.65 799,665 +0.09(+0.72%)
Jan 04, 2016 12.73 12.74 12.46 12.56 874,252 -0.13(-1.02%)
Dec 31, 2015 12.86 12.69 12.69 12.69 589,100 -0.20(-1.55%)
Dec 30, 2015 12.76 12.98 12.71 12.89 678,966 -0.10(-0.77%)
Dec 29, 2015 13.05 13.09 12.89 12.99 422,614 -0.11(-0.84%)
Dec 28, 2015 13.16 13.19 13.03 13.10 849,100 +0.06(+0.46%)
Dec 24, 2015 12.97 13.04 13.04 13.04 370,600 +0.06(+0.46%)
Dec 23, 2015 12.86 13.04 12.74 12.98 833,471 +0.30(+2.37%)
Dec 22, 2015 12.52 12.70 12.48 12.68 705,070 +0.18(+1.44%)
Dec 21, 2015 12.55 12.63 12.37 12.50 902,889 -0.09(-0.71%)
Dec 18, 2015 12.71 12.79 12.50 12.59 1,305,491 +0.17(+1.37%)
Dec 17, 2015 12.82 12.82 12.41 12.42 1,110,228 -0.36(-2.82%)
Dec 16, 2015 12.73 12.87 12.61 12.78 1,597,871 +0.03(+0.24%)
Dec 15, 2015 12.94 13.00 12.67 12.75 1,094,460 -0.10(-0.78%)
Dec 14, 2015 13.02 13.03 12.73 12.85 1,554,050 +0.16(+1.26%)
Dec 11, 2015 12.73 12.81 12.63 12.69 874,491 -0.20(-1.55%)
Dec 10, 2015 12.96 13.08 12.80 12.89 1,109,797 -0.10(-0.77%)
Dec 09, 2015 13.05 13.36 12.92 12.99 1,062,953 -0.17(-1.29%)
Dec 08, 2015 13.09 13.30 13.04 13.16 729,362 -0.39(-2.88%)
Dec 07, 2015 13.65 13.71 13.46 13.55 907,722 +0.00(+0.00%)
Dec 04, 2015 13.75 13.75 13.52 13.55 1,030,801 +0.23(+1.73%)
Dec 03, 2015 13.20 13.47 13.17 13.32 1,605,213 +0.16(+1.22%)
Dec 02, 2015 13.41 13.44 12.79 13.16 1,329,048 -0.12(-0.90%)
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.