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 31, 2018 18.04 18.04 18.04 0 -0.07(-0.41%)
Aug 30, 2018 18.01 18.15 17.57 18.12 1,382,956 +0.12(+0.67%)
Aug 29, 2018 18.21 18.21 17.91 18.00 676,601 -0.05(-0.26%)
Aug 28, 2018 17.95 18.18 17.84 18.04 681,785 +0.02(+0.10%)
Aug 27, 2018 18.10 18.30 17.92 18.02 994,135 -0.10(-0.56%)
Aug 24, 2018 18.21 18.29 17.95 18.13 1,022,515 -0.16(-0.87%)
Aug 23, 2018 18.24 18.43 17.97 18.29 1,126,890 +0.25(+1.39%)
Aug 22, 2018 17.98 18.06 17.81 18.03 558,991 +0.07(+0.36%)
Aug 21, 2018 18.17 18.17 17.94 17.97 589,576 -0.16(-0.87%)
Aug 20, 2018 17.91 18.16 17.79 18.13 1,066,283 +0.17(+0.93%)
Aug 17, 2018 17.73 18.02 17.67 17.96 828,973 +0.20(+1.15%)
Aug 16, 2018 17.82 17.84 17.54 17.75 952,522 -0.06(-0.31%)
Aug 15, 2018 17.94 17.98 17.76 17.81 910,063 -0.27(-1.49%)
Aug 14, 2018 18.16 18.23 17.96 18.08 635,393 +0.07(+0.41%)
Aug 13, 2018 18.01 18.10 17.75 18.01 973,074 +0.02(+0.10%)
Aug 10, 2018 18.13 18.22 17.94 17.99 683,468 -0.26(-1.43%)
Aug 09, 2018 18.13 18.31 18.02 18.25 554,185 -0.07(-0.41%)
Aug 08, 2018 18.23 18.37 18.19 18.32 644,176 +0.20(+1.08%)
Aug 07, 2018 18.42 18.52 18.07 18.13 701,499 -0.32(-1.72%)
Aug 06, 2018 18.39 18.49 18.34 18.44 350,492 +0.06(+0.30%)
Aug 03, 2018 18.31 18.56 18.19 18.39 1,012,521 +0.07(+0.41%)
Aug 02, 2018 18.06 18.35 18.06 18.31 704,439 +0.19(+1.03%)
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.