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, 2014 8.118 8.267 8.102 8.184 1,359,881 +0.09(+1.12%)
Apr 29, 2014 8.184 8.365 8.077 8.093 881,292 -0.07(-0.91%)
Apr 28, 2014 8.151 8.184 8.052 8.168 880,319 -0.01(-0.10%)
Apr 25, 2014 8.349 8.349 8.135 8.176 695,154 -0.23(-2.75%)
Apr 24, 2014 8.506 8.514 8.143 8.407 2,389,470 -0.07(-0.87%)
Apr 23, 2014 8.596 8.621 8.407 8.481 1,528,594 -0.12(-1.34%)
Apr 22, 2014 8.786 8.819 8.547 8.596 1,022,136 -0.16(-1.79%)
Apr 21, 2014 8.736 8.852 8.604 8.753 783,652 +0.00(+0.00%)
Apr 17, 2014 8.456 8.753 8.753 8.753 1,267,191 +0.28(+3.31%)
Apr 16, 2014 8.473 8.522 8.374 8.473 1,293,692 +0.03(+0.39%)
Apr 15, 2014 8.604 8.604 8.324 8.440 2,746,500 -0.21(-2.38%)
Apr 14, 2014 8.728 8.745 8.530 8.646 1,322,513 -0.07(-0.85%)
Apr 11, 2014 8.794 8.835 8.646 8.720 1,808,882 -0.16(-1.76%)
Apr 10, 2014 8.992 9.033 8.860 8.876 1,864,808 -0.14(-1.55%)
Apr 09, 2014 8.975 9.165 8.835 9.017 1,899,212 +0.02(+0.28%)
Apr 08, 2014 9.437 9.462 8.959 8.992 2,895,101 -0.27(-2.94%)
Apr 07, 2014 9.420 9.610 9.256 9.264 5,054,961 -0.12(-1.23%)
Apr 04, 2014 9.326 9.478 9.313 9.379 1,587,361 +0.16(+1.70%)
Apr 03, 2014 9.429 9.429 9.148 9.223 840,992 -0.15(-1.58%)
Apr 02, 2014 9.140 9.396 9.124 9.371 1,942,820 +0.21(+2.34%)
Apr 01, 2014 9.157 9.264 9.008 9.157 1,533,333 +0.04(+0.45%)
Mar 31, 2014 9.165 9.198 9.091 9.115 2,652,204 +0.00(+0.00%)
Mar 28, 2014 9.074 9.214 9.058 9.115 1,597,617 +0.13(+1.47%)
Mar 27, 2014 8.868 9.000 8.736 8.984 1,963,979 +0.24(+2.73%)
Mar 26, 2014 8.992 9.025 8.703 8.745 1,594,398 -0.19(-2.12%)
Mar 25, 2014 9.157 9.206 8.934 8.934 1,515,223 -0.18(-1.99%)
Mar 24, 2014 9.099 9.173 9.041 9.115 819,349 +0.02(+0.27%)
Mar 21, 2014 8.876 9.165 8.868 9.091 1,374,473 +0.18(+2.04%)
Mar 20, 2014 8.844 9.000 8.736 8.909 1,849,260 +0.16(+1.89%)
Mar 19, 2014 8.596 8.876 8.588 8.745 1,349,362 +0.15(+1.73%)
Mar 18, 2014 8.481 8.629 8.398 8.596 1,702,656 +0.09(+1.07%)
Mar 17, 2014 8.481 8.559 8.423 8.506 1,515,436 +0.02(+0.29%)
Mar 14, 2014 8.440 8.563 8.324 8.481 1,474,715 -0.02(-0.29%)
Mar 13, 2014 8.456 8.555 8.390 8.506 2,148,111 +0.08(+0.98%)
Mar 12, 2014 8.283 8.448 8.246 8.423 1,029,353 +0.09(+1.09%)
Mar 11, 2014 8.497 8.604 8.300 8.333 1,098,421 -0.09(-1.08%)
Mar 10, 2014 8.728 8.745 8.382 8.423 1,685,669 -0.37(-4.22%)
Mar 07, 2014 8.835 9.041 8.753 8.794 1,626,499 -0.06(-0.65%)
Mar 06, 2014 8.819 8.959 8.802 8.852 687,346 +0.09(+1.03%)
Mar 05, 2014 8.778 8.901 8.720 8.761 695,148 -0.07(-0.84%)
Mar 04, 2014 8.835 8.876 8.695 8.835 870,373 +0.17(+2.00%)
Mar 03, 2014 8.819 8.819 8.572 8.662 1,058,472 -0.20(-2.23%)
Feb 28, 2014 8.778 8.934 8.654 8.860 2,952,991 -0.12(-1.29%)
Feb 27, 2014 8.909 9.004 8.728 8.975 2,330,680 +0.00(+0.00%)
Feb 26, 2014 8.868 9.074 8.712 8.975 2,589,669 +0.15(+1.68%)
Feb 25, 2014 8.975 8.984 8.753 8.827 2,514,668 -0.22(-2.46%)
Feb 24, 2014 9.132 9.148 9.033 9.050 1,374,328 -0.07(-0.72%)
Feb 21, 2014 9.107 9.297 9.017 9.115 1,656,483 +0.08(+0.91%)
Feb 20, 2014 9.074 9.157 8.934 9.033 1,116,322 -0.03(-0.36%)
Feb 19, 2014 8.885 9.231 8.885 9.066 1,275,607 +0.10(+1.10%)
Feb 18, 2014 8.942 9.091 8.860 8.967 1,321,929 -0.07(-0.82%)
Feb 14, 2014 8.909 9.041 9.041 9.041 650,461 +0.07(+0.73%)
Feb 13, 2014 8.736 9.000 8.712 8.975 2,335,655 +0.11(+1.21%)
Feb 12, 2014 9.041 9.099 8.835 8.868 1,390,155 -0.17(-1.91%)
Feb 11, 2014 8.827 9.107 8.811 9.041 1,976,767 +0.06(+0.64%)
Feb 10, 2014 9.223 9.247 8.951 8.984 1,372,830 -0.26(-2.77%)
Feb 07, 2014 9.140 9.330 8.984 9.239 1,361,349 +0.14(+1.54%)
Feb 06, 2014 8.876 9.107 8.876 9.099 1,477,388 +0.30(+3.37%)
Feb 05, 2014 8.959 9.025 8.769 8.802 1,392,337 -0.30(-3.26%)
Feb 04, 2014 8.984 9.190 8.918 9.099 1,352,565 +0.20(+2.22%)
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.