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, 2013 8.497 8.811 8.497 8.811 2,659,304 +0.09(+1.04%)
Apr 29, 2013 8.703 8.778 8.555 8.720 3,151,289 -0.05(-0.56%)
Apr 26, 2013 8.778 9.280 8.695 8.769 3,322,750 -0.51(-5.51%)
Apr 25, 2013 9.173 9.420 9.000 9.280 1,587,049 -0.04(-0.44%)
Apr 24, 2013 9.396 9.420 9.256 9.322 1,176,565 -0.02(-0.26%)
Apr 23, 2013 9.437 9.528 9.289 9.346 2,126,167 -0.05(-0.53%)
Apr 22, 2013 9.165 9.433 9.091 9.396 2,074,460 +0.20(+2.15%)
Apr 19, 2013 9.305 9.404 9.115 9.198 1,843,146 +0.05(+0.54%)
Apr 18, 2013 9.206 9.231 9.025 9.148 1,831,810 -0.08(-0.89%)
Apr 17, 2013 9.354 9.363 9.140 9.231 2,208,983 -0.16(-1.67%)
Apr 16, 2013 9.157 9.511 9.115 9.387 1,863,739 +0.32(+3.55%)
Apr 15, 2013 9.322 9.412 9.017 9.066 1,672,107 -0.61(-6.30%)
Apr 12, 2013 9.618 9.734 9.396 9.676 1,594,557 -0.01(-0.09%)
Apr 11, 2013 9.981 9.989 9.643 9.684 1,964,306 -0.42(-4.16%)
Apr 10, 2013 10.55 10.68 9.767 10.10 4,412,421 -0.42(-3.99%)
Apr 09, 2013 10.31 10.60 10.24 10.52 2,694,520 +0.40(+3.91%)
Apr 08, 2013 9.931 10.16 9.833 10.13 2,450,975 +0.16(+1.57%)
Apr 05, 2013 9.791 10.06 9.668 9.973 2,361,511 +0.13(+1.34%)
Apr 04, 2013 9.915 10.03 9.701 9.841 1,272,240 +0.09(+0.93%)
Apr 03, 2013 9.462 9.837 9.387 9.750 2,021,016 +0.20(+2.07%)
Apr 02, 2013 9.808 9.816 9.511 9.552 1,008,791 -0.27(-2.77%)
Apr 01, 2013 10.03 10.12 9.791 9.824 1,288,461 -0.12(-1.24%)
Mar 28, 2013 9.709 9.964 9.577 9.948 2,696,072 +0.30(+3.07%)
Mar 27, 2013 9.280 9.659 9.268 9.651 3,253,873 +0.49(+5.40%)
Mar 26, 2013 9.140 9.206 9.050 9.157 2,153,105 +0.08(+0.91%)
Mar 25, 2013 9.017 9.111 8.959 9.074 2,022,150 -0.02(-0.18%)
Mar 22, 2013 9.000 9.165 8.984 9.091 1,472,869 +0.07(+0.73%)
Mar 21, 2013 9.025 9.083 8.885 9.025 1,309,260 -0.13(-1.44%)
Mar 20, 2013 9.132 9.198 9.099 9.157 2,157,503 +0.07(+0.73%)
Mar 19, 2013 9.412 9.420 9.025 9.091 2,282,650 -0.16(-1.69%)
Mar 18, 2013 9.165 9.330 9.099 9.247 1,496,761 -0.04(-0.44%)
Mar 15, 2013 9.412 9.416 9.280 9.289 1,415,380 -0.07(-0.70%)
Mar 14, 2013 9.181 9.371 9.165 9.354 2,084,852 +0.07(+0.80%)
Mar 13, 2013 9.420 9.470 9.157 9.280 2,659,813 -0.14(-1.49%)
Mar 12, 2013 9.503 9.528 9.396 9.420 2,605,287 +0.05(+0.53%)
Mar 11, 2013 9.511 9.511 9.330 9.371 3,756,242 -0.16(-1.64%)
Mar 08, 2013 9.750 9.783 9.495 9.528 3,017,352 -0.09(-0.94%)
Mar 07, 2013 9.742 9.808 9.598 9.618 1,487,908 +0.07(+0.78%)
Mar 06, 2013 9.519 9.635 9.420 9.544 2,098,380 +0.12(+1.31%)
Mar 05, 2013 9.610 9.779 9.396 9.420 1,273,337 +0.02(+0.26%)
Mar 04, 2013 9.412 9.453 9.305 9.396 872,162 -0.01(-0.09%)
Mar 01, 2013 9.272 9.532 9.132 9.404 1,958,785 -0.14(-1.47%)
Feb 28, 2013 9.561 9.610 9.379 9.544 4,269,822 +0.01(+0.09%)
Feb 27, 2013 9.519 9.701 9.437 9.536 2,227,064 +0.22(+2.39%)
Feb 26, 2013 9.264 9.445 9.124 9.313 1,537,148 -0.04(-0.44%)
Feb 22, 2013 9.511 9.511 9.297 9.354 2,751,566 +0.37(+4.13%)
Feb 21, 2013 9.214 9.214 8.868 8.984 2,407,389 -0.27(-2.94%)
Feb 20, 2013 9.544 9.561 9.204 9.256 1,666,631 -0.22(-2.35%)
Feb 19, 2013 9.659 9.701 9.445 9.478 1,182,731 -0.28(-2.87%)
Feb 15, 2013 9.626 9.808 9.602 9.758 959,795 +0.08(+0.85%)
Feb 14, 2013 9.643 9.767 9.614 9.676 1,023,900 -0.21(-2.17%)
Feb 13, 2013 9.915 9.973 9.824 9.890 1,533,609 -0.03(-0.33%)
Feb 12, 2013 9.931 10.01 9.841 9.923 334,800 +0.00(+0.00%)
Feb 11, 2013 10.06 10.11 9.643 9.923 769,068 -0.06(-0.58%)
Feb 08, 2013 10.15 10.19 9.931 9.981 946,548 -0.17(-1.70%)
Feb 07, 2013 10.40 10.44 10.15 10.15 1,737,825 -0.24(-2.30%)
Feb 06, 2013 10.44 10.58 10.30 10.39 2,285,524 +0.16(+1.53%)
Feb 04, 2013 10.15 10.24 9.989 10.24 928,819 -0.03(-0.32%)
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.