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 (%)
May 31, 2012 6.440 6.660 6.380 6.520 1,413,650 +0.07(+1.09%)
May 30, 2012 6.600 6.610 6.410 6.450 1,796,860 -0.35(-5.15%)
May 29, 2012 6.870 6.900 6.685 6.800 1,097,931 +0.11(+1.64%)
May 25, 2012 6.550 6.750 6.490 6.690 2,266,350 +0.17(+2.61%)
May 24, 2012 6.570 6.570 6.330 6.520 1,864,800 -0.11(-1.66%)
May 23, 2012 6.560 6.650 6.360 6.630 2,154,090 +0.10(+1.53%)
May 22, 2012 6.700 6.810 6.490 6.530 1,525,028 -0.25(-3.69%)
May 21, 2012 6.540 6.810 6.500 6.780 1,447,961 +0.23(+3.51%)
May 18, 2012 6.740 6.750 6.510 6.550 2,188,397 -0.20(-2.96%)
May 17, 2012 6.830 7.050 6.700 6.750 3,072,409 -0.08(-1.17%)
May 16, 2012 6.900 7.030 6.780 6.830 1,751,772 -0.05(-0.73%)
May 15, 2012 7.030 7.130 6.850 6.880 2,642,843 -0.22(-3.10%)
May 14, 2012 7.150 7.170 6.980 7.100 2,613,802 -0.17(-2.34%)
May 11, 2012 7.330 7.530 7.250 7.270 1,591,838 -0.13(-1.76%)
May 10, 2012 7.610 7.610 7.365 7.400 2,781,432 -0.13(-1.73%)
May 09, 2012 7.580 7.640 7.480 7.530 4,413,534 -0.23(-2.96%)
May 08, 2012 7.890 7.890 7.660 7.760 6,924,454 -0.30(-3.72%)
May 07, 2012 7.940 8.070 7.910 8.060 2,303,386 -0.01(-0.12%)
May 04, 2012 8.180 8.220 7.950 8.070 4,189,741 -0.01(-0.12%)
May 03, 2012 7.950 8.200 7.900 8.080 6,052,274 +0.24(+3.06%)
May 02, 2012 7.890 7.920 7.800 7.840 2,095,236 -0.07(-0.88%)
May 01, 2012 7.920 8.150 7.860 7.910 1,502,399 -0.03(-0.38%)
Apr 30, 2012 7.940 8.000 7.860 7.940 2,470,549 -0.04(-0.50%)
Apr 27, 2012 7.820 8.030 7.720 7.980 4,387,811 +0.20(+2.57%)
Apr 26, 2012 7.900 7.960 7.710 7.780 4,236,808 -0.16(-2.02%)
Apr 25, 2012 8.400 8.420 7.880 7.940 12,608,091 -0.49(-5.81%)
Apr 24, 2012 8.380 8.530 8.280 8.430 6,961,337 +0.49(+6.17%)
Apr 23, 2012 8.280 8.370 7.910 7.940 1,858,426 -0.49(-5.81%)
Apr 20, 2012 8.340 8.500 8.320 8.430 2,102,609 +0.25(+3.06%)
Apr 19, 2012 8.170 8.240 8.090 8.180 648,862 +0.00(+0.00%)
Apr 18, 2012 8.120 8.300 8.110 8.180 2,121,058 +0.01(+0.12%)
Apr 17, 2012 8.310 8.320 8.010 8.170 1,759,661 -0.04(-0.49%)
Apr 16, 2012 8.250 8.300 8.020 8.210 1,009,428 +0.04(+0.49%)
Apr 13, 2012 8.120 8.220 8.060 8.170 1,995,418 -0.18(-2.16%)
Apr 12, 2012 8.150 8.430 8.060 8.350 1,586,421 +0.27(+3.34%)
Apr 11, 2012 8.180 8.190 8.000 8.080 1,250,437 +0.07(+0.87%)
Apr 10, 2012 8.210 8.210 7.970 8.010 951,417 -0.25(-3.03%)
Apr 09, 2012 8.180 8.410 8.170 8.260 997,341 -0.08(-0.96%)
Apr 05, 2012 8.390 8.490 8.240 8.340 1,104,479 -0.06(-0.71%)
Apr 04, 2012 8.380 8.480 8.300 8.400 1,284,639 -0.19(-2.21%)
Apr 03, 2012 8.700 8.815 8.550 8.590 1,672,205 -0.05(-0.58%)
Apr 02, 2012 8.330 8.700 8.270 8.640 2,250,312 +0.25(+2.98%)
Mar 30, 2012 8.280 8.390 8.120 8.390 1,837,355 +0.24(+2.94%)
Mar 29, 2012 7.910 8.210 7.900 8.150 751,471 +0.12(+1.49%)
Mar 28, 2012 8.050 8.071 7.949 8.030 1,425,747 -0.08(-0.99%)
Mar 27, 2012 8.210 8.280 8.100 8.110 313,686 -0.12(-1.46%)
Mar 26, 2012 8.260 8.260 8.130 8.230 536,407 +0.05(+0.61%)
Mar 23, 2012 8.150 8.200 8.070 8.180 491,508 +0.03(+0.37%)
Mar 22, 2012 8.130 8.190 8.050 8.150 1,374,967 -0.08(-0.97%)
Mar 21, 2012 8.240 8.260 8.170 8.230 754,151 +0.02(+0.24%)
Mar 20, 2012 8.210 8.470 8.200 8.210 1,730,645 -0.26(-3.07%)
Mar 19, 2012 8.360 8.600 8.340 8.470 770,839 +0.11(+1.32%)
Mar 16, 2012 8.440 8.510 8.290 8.360 1,734,785 -0.14(-1.65%)
Mar 15, 2012 8.580 8.580 8.430 8.500 2,055,057 -0.12(-1.39%)
Mar 14, 2012 8.620 8.770 8.570 8.620 1,587,232 -0.23(-2.60%)
Mar 13, 2012 8.690 8.890 8.510 8.850 1,733,115 +0.17(+1.96%)
Mar 12, 2012 8.730 8.830 8.590 8.680 701,904 -0.19(-2.14%)
Mar 09, 2012 8.750 8.920 8.680 8.870 1,399,991 +0.14(+1.60%)
Mar 08, 2012 8.500 8.765 8.370 8.730 4,783,811 -0.05(-0.57%)
Mar 07, 2012 8.750 8.800 8.520 8.780 1,636,122 +0.00(+0.00%)
Mar 06, 2012 9.060 9.060 8.700 8.780 1,459,486 -0.38(-4.15%)
Mar 05, 2012 9.370 9.420 9.130 9.160 1,674,064 -0.19(-2.03%)
Mar 02, 2012 9.010 9.360 9.010 9.350 2,061,515 +0.26(+2.86%)
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.