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 (%)
Aug 29, 2014 8.596 8.539 8.539 8.539 1,807,847 -0.05(-0.58%)
Aug 28, 2014 8.572 8.637 8.456 8.588 1,798,542 +0.02(+0.19%)
Aug 27, 2014 8.440 8.580 8.431 8.572 783,737 +0.16(+1.96%)
Aug 26, 2014 8.390 8.431 8.333 8.407 951,375 +0.06(+0.69%)
Aug 25, 2014 8.398 8.448 8.341 8.349 638,318 +0.05(+0.60%)
Aug 22, 2014 8.514 8.514 8.295 8.300 1,149,481 -0.16(-1.95%)
Aug 21, 2014 8.530 8.555 8.440 8.464 631,341 -0.03(-0.39%)
Aug 20, 2014 8.530 8.679 8.390 8.497 1,004,158 +0.02(+0.19%)
Aug 19, 2014 8.415 8.621 8.407 8.481 1,858,263 +0.07(+0.78%)
Aug 18, 2014 8.456 8.514 8.407 8.415 2,520,513 -0.02(-0.29%)
Aug 15, 2014 8.572 8.572 8.415 8.440 2,430,934 -0.08(-0.97%)
Aug 14, 2014 8.349 8.547 8.349 8.522 859,579 +0.20(+2.38%)
Aug 13, 2014 8.473 8.534 8.234 8.324 1,819,202 -0.07(-0.88%)
Aug 12, 2014 8.398 8.423 8.312 8.398 1,095,094 +0.02(+0.30%)
Aug 11, 2014 8.234 8.390 8.225 8.374 967,579 +0.16(+2.01%)
Aug 08, 2014 8.019 8.234 8.003 8.209 1,288,564 +0.16(+1.94%)
Aug 07, 2014 8.168 8.176 8.003 8.052 767,575 -0.12(-1.41%)
Aug 06, 2014 8.011 8.192 8.000 8.168 722,869 +0.16(+2.06%)
Aug 05, 2014 8.003 8.044 7.937 8.003 803,000 -0.02(-0.31%)
Aug 04, 2014 8.093 8.118 7.904 8.028 861,163 -0.06(-0.71%)
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.