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 (%)
Apr 29, 2011 13.06 13.46 12.99 13.31 2,868,003 +0.18(+1.38%)
Apr 28, 2011 13.05 13.24 12.95 13.13 2,837,897 -0.07(-0.56%)
Apr 27, 2011 13.47 13.47 13.10 13.20 1,575,755 -0.21(-1.54%)
Apr 26, 2011 13.17 13.52 13.03 13.41 1,478,100 +0.34(+2.58%)
Apr 25, 2011 13.20 13.20 13.04 13.07 2,638,904 -0.04(-0.31%)
Apr 21, 2011 12.83 13.16 12.83 13.11 2,171,159 +0.30(+2.38%)
Apr 20, 2011 12.98 12.98 12.69 12.81 1,170,322 +0.20(+1.57%)
Apr 19, 2011 12.57 12.68 12.38 12.61 1,431,795 +0.15(+1.19%)
Apr 18, 2011 12.63 12.64 12.36 12.46 2,382,436 -0.21(-1.69%)
Apr 15, 2011 12.68 12.82 12.59 12.68 2,005,304 +0.11(+0.85%)
Apr 14, 2011 12.77 12.82 12.52 12.57 2,289,590 -0.09(-0.72%)
Apr 13, 2011 13.20 13.22 12.61 12.66 2,782,945 -0.46(-3.52%)
Apr 12, 2011 13.28 13.40 13.00 13.12 1,679,870 -0.18(-1.36%)
Apr 11, 2011 13.51 13.56 13.24 13.30 1,504,449 -0.23(-1.71%)
Apr 08, 2011 13.87 13.87 13.50 13.53 1,868,602 -0.23(-1.68%)
Apr 07, 2011 13.70 13.90 13.66 13.76 1,672,590 +0.10(+0.72%)
Apr 06, 2011 13.89 13.94 13.60 13.66 1,137,223 -0.16(-1.19%)
Apr 05, 2011 13.71 13.99 13.70 13.83 1,590,188 +0.07(+0.54%)
Apr 04, 2011 13.66 13.85 13.60 13.76 1,662,480 +0.24(+1.77%)
Apr 01, 2011 13.60 13.67 13.29 13.52 1,928,447 -0.02(-0.12%)
Mar 31, 2011 13.34 13.54 13.34 13.53 1,657,405 +0.20(+1.48%)
Mar 30, 2011 13.19 13.48 13.15 13.34 1,931,267 +0.26(+1.95%)
Mar 29, 2011 13.05 13.13 12.93 13.08 1,465,773 +0.10(+0.76%)
Mar 28, 2011 12.97 13.14 12.91 12.98 1,444,977 +0.03(+0.25%)
Mar 25, 2011 12.89 13.23 12.85 12.95 3,348,866 +0.09(+0.70%)
Mar 24, 2011 12.78 12.96 12.74 12.86 1,835,469 +0.02(+0.13%)
Mar 23, 2011 12.73 12.85 12.54 12.84 1,273,614 +0.04(+0.32%)
Mar 22, 2011 12.68 12.84 12.60 12.80 1,424,747 +0.09(+0.71%)
Mar 21, 2011 12.62 12.74 12.61 12.71 2,336,898 +0.37(+3.01%)
Mar 18, 2011 12.10 12.40 12.10 12.34 1,938,696 +0.43(+3.60%)
Mar 17, 2011 11.93 12.04 11.86 11.91 1,101,921 +0.07(+0.63%)
Mar 16, 2011 12.05 12.16 11.72 11.84 3,368,841 -0.07(-0.62%)
Mar 15, 2011 11.89 11.99 11.38 11.91 4,264,082 +0.53(+4.63%)
Mar 14, 2011 11.33 11.42 11.20 11.38 1,732,615 -0.06(-0.50%)
Mar 11, 2011 11.40 11.56 11.34 11.44 2,744,505 -0.07(-0.57%)
Mar 10, 2011 11.84 11.86 11.49 11.51 1,865,511 -0.45(-3.72%)
Mar 09, 2011 11.85 12.13 11.85 11.95 1,479,302 -0.04(-0.34%)
Mar 08, 2011 11.88 12.10 11.76 11.99 1,192,786 +0.14(+1.18%)
Mar 07, 2011 11.77 12.04 11.77 11.85 1,002,637 -0.06(-0.48%)
Mar 04, 2011 12.02 12.07 11.83 11.91 2,243,156 -0.05(-0.41%)
Mar 03, 2011 11.81 12.02 11.72 11.96 2,393,957 +0.26(+2.25%)
Mar 02, 2011 11.66 11.86 11.65 11.70 1,367,214 +0.03(+0.28%)
Mar 01, 2011 11.91 11.93 11.65 11.66 1,610,419 -0.21(-1.80%)
Feb 28, 2011 11.95 12.13 11.84 11.88 2,196,961 +0.06(+0.49%)
Feb 25, 2011 11.84 11.93 11.65 11.82 2,573,171 +0.11(+0.91%)
Feb 24, 2011 11.75 11.83 11.61 11.71 2,578,910 -0.03(-0.28%)
Feb 23, 2011 11.94 11.97 11.58 11.74 3,615,361 -0.21(-1.72%)
Feb 22, 2011 12.26 12.39 11.90 11.95 4,357,335 -0.40(-3.20%)
Feb 18, 2011 12.54 12.54 12.31 12.35 1,130,612 -0.15(-1.19%)
Feb 17, 2011 12.38 12.53 12.33 12.49 1,489,185 -0.06(-0.46%)
Feb 16, 2011 12.47 12.69 12.35 12.55 1,355,175 +0.06(+0.46%)
Feb 15, 2011 12.36 12.77 12.35 12.49 1,637,658 +0.09(+0.73%)
Feb 14, 2011 12.46 12.58 12.38 12.40 912,395 -0.08(-0.66%)
Feb 11, 2011 12.28 12.49 12.21 12.49 1,877,387 +0.51(+4.27%)
Feb 10, 2011 12.00 12.19 11.93 11.98 2,781,011 -0.21(-1.76%)
Feb 09, 2011 12.34 12.35 12.10 12.19 1,216,879 -0.28(-2.25%)
Feb 08, 2011 12.49 12.64 12.40 12.47 1,598,589 +0.05(+0.40%)
Feb 07, 2011 12.26 12.47 12.26 12.42 1,102,111 +0.04(+0.33%)
Feb 04, 2011 12.57 12.61 12.20 12.38 1,692,899 -0.35(-2.78%)
Feb 03, 2011 12.61 12.79 12.42 12.73 1,348,882 -0.07(-0.58%)
Feb 02, 2011 12.88 12.90 12.73 12.81 1,462,896 -0.11(-0.83%)
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.