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 (%)
Jul 31, 2014 8.069 8.159 8.036 8.126 1,686,521 +0.02(+0.20%)
Jul 30, 2014 8.093 8.184 7.984 8.110 1,303,923 +0.07(+0.92%)
Jul 29, 2014 8.168 8.184 8.036 8.036 1,013,792 -0.22(-2.69%)
Jul 28, 2014 8.258 8.283 8.085 8.258 1,390,673 +0.06(+0.70%)
Jul 25, 2014 8.225 8.300 8.176 8.201 2,834,550 -0.16(-1.97%)
Jul 24, 2014 8.209 8.431 8.184 8.365 4,846,972 +0.29(+3.57%)
Jul 23, 2014 7.887 8.159 7.871 8.077 2,051,555 +0.26(+3.38%)
Jul 22, 2014 7.896 7.929 7.789 7.813 1,572,508 -0.10(-1.25%)
Jul 21, 2014 7.962 7.970 7.813 7.912 2,428,805 -0.21(-2.54%)
Jul 18, 2014 8.267 8.308 8.118 8.118 2,220,382 -0.17(-2.09%)
Jul 17, 2014 8.275 8.324 8.217 8.291 1,325,269 -0.06(-0.69%)
Jul 16, 2014 8.448 8.456 8.291 8.349 1,034,597 -0.01(-0.10%)
Jul 15, 2014 8.349 8.440 8.316 8.357 726,581 -0.02(-0.30%)
Jul 14, 2014 8.481 8.539 8.357 8.382 649,303 +0.00(+0.00%)
Jul 11, 2014 8.382 8.481 8.324 8.382 529,058 -0.02(-0.29%)
Jul 10, 2014 8.514 8.514 8.308 8.407 1,296,102 -0.06(-0.68%)
Jul 09, 2014 8.407 8.530 8.349 8.464 1,305,469 +0.07(+0.79%)
Jul 08, 2014 8.530 8.547 8.349 8.398 978,984 -0.11(-1.26%)
Jul 07, 2014 8.514 8.555 8.415 8.506 1,186,396 +0.02(+0.29%)
Jul 03, 2014 8.324 8.481 8.481 8.481 886,815 +0.25(+3.00%)
Jul 02, 2014 8.093 8.283 8.085 8.234 1,734,362 +0.19(+2.36%)
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.