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, 2010 16.81 16.88 16.22 16.36 3,473,721 -0.54(-3.17%)
Apr 29, 2010 16.95 17.06 16.60 16.90 3,081,181 +0.20(+1.18%)
Apr 28, 2010 17.16 17.42 16.37 16.70 3,010,904 -0.10(-0.59%)
Apr 27, 2010 17.91 18.03 16.75 16.80 242 -1.44(-7.91%)
Apr 26, 2010 18.69 18.93 18.20 18.24 1,162,403 -0.33(-1.78%)
Apr 23, 2010 18.12 18.57 18.07 18.57 1,798,223 +0.32(+1.76%)
Apr 22, 2010 18.16 18.26 17.82 18.25 2,511,029 -0.02(-0.14%)
Apr 21, 2010 18.49 18.66 18.06 18.27 1,088,478 -0.26(-1.42%)
Apr 20, 2010 18.60 19.16 18.47 18.54 3,408,258 +0.00(+0.00%)
Apr 19, 2010 18.33 18.67 17.91 18.54 1,175,560 -0.04(-0.22%)
Apr 16, 2010 18.90 18.92 18.30 18.58 1,074,236 -0.41(-2.17%)
Apr 15, 2010 18.29 19.23 18.26 18.99 2,587,631 +0.54(+2.90%)
Apr 14, 2010 17.94 18.54 17.90 18.45 1,628,003 +0.71(+3.99%)
Apr 13, 2010 17.70 17.87 17.31 17.74 1,839,311 -0.03(-0.19%)
Apr 12, 2010 18.02 18.05 17.68 17.78 1,312,533 -0.29(-1.60%)
Apr 09, 2010 18.07 18.19 17.87 18.07 2,850,491 +0.14(+0.78%)
Apr 08, 2010 17.92 18.02 17.72 17.93 1,225,837 +0.02(+0.09%)
Apr 07, 2010 18.54 18.59 17.79 17.91 2,772,582 -0.76(-4.06%)
Apr 06, 2010 18.63 18.84 18.54 18.67 1,003,112 -0.04(-0.22%)
Apr 05, 2010 18.82 18.82 18.55 18.71 1,320,148 +0.16(+0.84%)
Apr 01, 2010 18.33 18.55 18.55 18.55 1,573,676 +0.52(+2.88%)
Mar 31, 2010 17.79 18.09 17.51 18.03 1,596,573 +0.21(+1.16%)
Mar 30, 2010 18.22 18.37 17.75 17.83 1,565,946 -0.27(-1.50%)
Mar 29, 2010 17.91 18.15 17.74 18.10 1,766,498 +0.53(+3.00%)
Mar 26, 2010 17.58 17.62 17.02 17.57 1,666,755 +0.29(+1.67%)
Mar 25, 2010 18.29 18.33 17.25 17.28 1,713,011 -0.70(-3.90%)
Mar 24, 2010 18.43 18.64 17.84 17.98 2,904,573 -0.76(-4.05%)
Mar 23, 2010 18.17 18.76 17.95 18.74 2,065,948 +0.57(+3.13%)
Mar 22, 2010 17.91 18.26 17.79 18.17 1,833,941 -0.19(-1.03%)
Mar 19, 2010 19.12 19.16 18.13 18.36 3,172,125 -0.48(-2.54%)
Mar 18, 2010 18.43 18.94 18.33 18.84 2,865,728 +0.27(+1.46%)
Mar 17, 2010 17.89 18.63 17.89 18.57 5,509,623 +0.93(+5.28%)
Mar 16, 2010 17.69 17.88 17.51 17.64 2,569,297 +0.00(+0.00%)
Mar 15, 2010 17.58 17.68 17.55 17.64 1,761,592 -0.04(-0.23%)
Mar 12, 2010 17.20 17.75 17.19 17.68 2,901,122 +0.59(+3.42%)
Mar 11, 2010 16.68 17.10 16.56 17.09 1,793,263 +0.40(+2.37%)
Mar 10, 2010 16.70 17.04 16.55 16.70 1,101,822 +0.13(+0.80%)
Mar 09, 2010 16.41 16.74 16.25 16.57 1,495,338 -0.02(-0.15%)
Mar 08, 2010 16.95 17.13 16.48 16.59 1,216,163 -0.49(-2.85%)
Mar 05, 2010 16.76 17.14 16.72 17.08 2,197,158 +0.54(+3.29%)
Mar 04, 2010 16.69 16.79 16.09 16.53 2,940,778 -0.09(-0.55%)
Mar 03, 2010 16.58 16.97 16.48 16.62 3,246,782 +0.19(+1.15%)
Mar 02, 2010 15.68 16.62 15.59 16.43 7,233,911 +1.12(+7.32%)
Mar 01, 2010 15.37 15.66 15.27 15.31 7,085,631 +0.19(+1.25%)
Feb 26, 2010 15.38 15.45 15.01 15.12 2,807,107 -0.82(-5.17%)
Feb 25, 2010 15.83 15.95 15.59 15.95 1,962,520 -0.50(-3.06%)
Feb 24, 2010 16.74 16.88 16.29 16.45 1,717,284 -0.21(-1.29%)
Feb 23, 2010 16.90 17.00 16.49 16.66 1,670,893 -0.50(-2.93%)
Feb 22, 2010 17.31 17.31 16.92 17.17 819,924 -0.04(-0.24%)
Feb 19, 2010 17.01 17.44 17.00 17.21 780,866 +0.16(+0.97%)
Feb 18, 2010 16.72 17.14 16.69 17.04 724,601 +0.31(+1.87%)
Feb 17, 2010 16.48 17.01 16.47 16.73 1,325,722 +0.18(+1.10%)
Feb 16, 2010 16.76 16.87 16.16 16.55 984,082 +0.58(+3.61%)
Feb 12, 2010 15.88 15.97 15.97 15.97 1,381,850 -0.40(-2.47%)
Feb 11, 2010 15.88 16.57 15.74 16.38 1,648,246 +0.51(+3.22%)
Feb 10, 2010 16.17 16.34 15.71 15.87 1,412,985 +0.01(+0.05%)
Feb 09, 2010 15.83 16.24 15.66 15.86 1,533,775 +0.52(+3.39%)
Feb 08, 2010 14.75 15.62 14.59 15.34 2,382,118 +0.62(+4.20%)
Feb 05, 2010 14.56 14.76 14.18 14.72 2,553,784 +0.27(+1.88%)
Feb 04, 2010 15.25 15.34 14.35 14.45 3,067,869 -1.38(-8.75%)
Feb 03, 2010 16.10 16.22 15.76 15.83 1,251,688 -0.41(-2.54%)
Feb 02, 2010 15.84 16.37 15.75 16.24 1,605,040 +0.40(+2.55%)
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.