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 30, 2015 11.63 11.73 11.51 11.55 1,614,581 -0.06(-0.50%)
Apr 29, 2015 11.38 11.62 11.37 11.60 2,438,697 +0.18(+1.59%)
Apr 28, 2015 11.15 11.44 11.12 11.42 1,787,229 +0.10(+0.87%)
Apr 27, 2015 11.92 11.92 11.26 11.32 3,171,834 -0.78(-6.47%)
Apr 24, 2015 12.26 12.30 12.00 12.11 2,052,269 +0.07(+0.62%)
Apr 23, 2015 11.89 12.07 11.77 12.03 1,327,770 +0.16(+1.32%)
Apr 22, 2015 11.93 12.03 11.88 11.88 1,178,260 +0.18(+1.55%)
Apr 21, 2015 11.70 11.81 11.65 11.70 656,997 -0.03(-0.28%)
Apr 20, 2015 12.12 12.15 11.67 11.73 1,276,904 -0.35(-2.93%)
Apr 17, 2015 12.05 12.12 11.89 12.08 1,318,704 +0.08(+0.69%)
Apr 16, 2015 11.72 12.11 11.67 12.00 1,668,296 +0.41(+3.56%)
Apr 15, 2015 11.67 11.76 11.51 11.59 3,223,881 -0.08(-0.71%)
Apr 14, 2015 12.06 12.12 11.66 11.67 2,286,233 -0.31(-2.61%)
Apr 13, 2015 11.98 12.02 11.88 11.98 1,116,725 -0.02(-0.21%)
Apr 10, 2015 12.20 12.24 11.93 12.01 1,281,649 -0.03(-0.27%)
Apr 09, 2015 11.73 12.12 11.71 12.04 2,019,444 +0.45(+3.91%)
Apr 08, 2015 11.57 11.62 11.50 11.59 1,646,195 +0.06(+0.50%)
Apr 07, 2015 11.66 11.66 11.51 11.53 1,245,480 -0.02(-0.21%)
Apr 06, 2015 11.51 11.66 11.51 11.56 1,600,959 +0.10(+0.86%)
Apr 02, 2015 11.54 11.46 11.46 11.46 2,398,977 -0.02(-0.22%)
Apr 01, 2015 11.63 11.77 11.46 11.48 2,640,642 -0.16(-1.42%)
Mar 31, 2015 11.54 11.66 11.51 11.65 1,937,687 +0.13(+1.14%)
Mar 30, 2015 11.16 11.59 11.16 11.51 1,917,918 +0.37(+3.33%)
Mar 27, 2015 11.01 11.19 11.00 11.14 2,103,121 +0.11(+0.97%)
Mar 26, 2015 10.87 11.08 10.69 11.04 3,683,751 +0.24(+2.21%)
Mar 25, 2015 10.59 10.81 10.54 10.80 2,125,936 +0.27(+2.58%)
Mar 24, 2015 10.62 10.64 10.43 10.52 2,069,691 +0.07(+0.71%)
Mar 23, 2015 10.62 10.63 10.37 10.45 2,595,656 -0.01(-0.08%)
Mar 20, 2015 10.53 10.58 10.44 10.46 2,940,587 -0.04(-0.39%)
Mar 19, 2015 10.40 10.52 10.29 10.50 1,693,136 +0.04(+0.39%)
Mar 18, 2015 10.39 10.57 10.32 10.46 2,692,361 -0.08(-0.78%)
Mar 17, 2015 10.24 10.56 10.16 10.54 1,673,901 +0.32(+3.14%)
Mar 16, 2015 10.52 10.56 10.13 10.22 1,837,892 -0.26(-2.52%)
Mar 13, 2015 10.24 10.52 10.15 10.48 1,601,653 +0.19(+1.84%)
Mar 12, 2015 10.37 10.39 10.24 10.29 1,766,384 -0.01(-0.08%)
Mar 11, 2015 10.17 10.33 10.14 10.30 1,504,480 +0.06(+0.56%)
Mar 10, 2015 10.27 10.37 10.13 10.24 1,627,557 +0.15(+1.47%)
Mar 09, 2015 10.49 10.52 10.10 10.10 2,430,248 -0.59(-5.55%)
Mar 06, 2015 10.37 10.77 10.33 10.69 2,362,080 +0.18(+1.73%)
Mar 05, 2015 10.66 10.66 10.43 10.51 921,465 -0.28(-2.60%)
Mar 04, 2015 10.76 10.85 10.61 10.79 2,129,588 +0.18(+1.71%)
Mar 03, 2015 10.56 10.76 10.54 10.61 732,849 +0.02(+0.23%)
Mar 02, 2015 10.67 10.69 10.48 10.58 1,567,327 -0.10(-0.93%)
Feb 27, 2015 10.59 10.90 10.59 10.68 2,296,680 +0.18(+1.73%)
Feb 26, 2015 10.48 10.63 10.44 10.50 1,027,991 +0.01(+0.08%)
Feb 25, 2015 10.55 10.57 10.45 10.49 732,047 -0.02(-0.23%)
Feb 24, 2015 10.40 10.62 10.37 10.52 1,316,747 -0.12(-1.16%)
Feb 23, 2015 10.86 10.86 10.64 10.64 735,664 -0.12(-1.15%)
Feb 20, 2015 10.66 10.78 10.60 10.76 559,173 +0.05(+0.46%)
Feb 19, 2015 10.68 10.77 10.64 10.71 863,298 -0.02(-0.15%)
Feb 18, 2015 10.57 10.75 10.48 10.73 895,213 +0.15(+1.40%)
Feb 17, 2015 10.71 10.74 10.57 10.58 786,183 -0.17(-1.61%)
Feb 13, 2015 10.70 10.76 10.76 10.76 1,445,914 -0.19(-1.73%)
Feb 12, 2015 10.86 11.09 10.86 10.95 1,256,720 +0.23(+2.15%)
Feb 11, 2015 10.44 10.72 10.41 10.71 2,300,195 +0.26(+2.44%)
Feb 10, 2015 10.53 10.60 10.42 10.46 2,803,300 +0.02(+0.16%)
Feb 09, 2015 10.54 10.66 10.43 10.44 2,664,419 +0.02(+0.24%)
Feb 06, 2015 10.49 10.57 10.37 10.42 2,367,125 +0.08(+0.80%)
Feb 05, 2015 10.24 10.44 10.23 10.34 1,668,353 -0.04(-0.40%)
Feb 04, 2015 10.16 10.43 10.15 10.38 2,486,569 +0.20(+1.94%)
Feb 03, 2015 10.15 10.29 10.11 10.18 1,561,071 +0.17(+1.73%)
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.