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 (%)
Oct 30, 2015 11.51 11.53 11.08 11.22 2,310,685 -0.31(-2.66%)
Oct 29, 2015 11.72 11.75 11.46 11.52 2,254,054 -0.38(-3.21%)
Oct 28, 2015 11.85 11.93 11.58 11.90 2,070,340 +0.00(+0.00%)
Oct 27, 2015 11.81 11.97 11.75 11.90 1,985,191 +0.22(+1.85%)
Oct 26, 2015 11.64 11.88 11.58 11.69 1,740,605 +0.00(+0.00%)
Oct 23, 2015 12.06 12.09 11.52 11.69 2,285,094 -0.12(-0.98%)
Oct 22, 2015 11.60 11.88 11.47 11.80 1,617,878 +0.38(+3.34%)
Oct 21, 2015 11.41 11.54 11.29 11.42 1,568,624 +0.01(+0.07%)
Oct 20, 2015 11.46 11.60 11.31 11.41 1,931,422 -0.59(-4.91%)
Oct 19, 2015 12.03 12.09 11.94 12.00 1,234,816 -0.01(-0.07%)
Oct 16, 2015 11.91 12.13 11.81 12.01 2,420,910 +0.22(+1.83%)
Oct 15, 2015 11.85 11.95 11.74 11.80 1,417,237 -0.02(-0.21%)
Oct 14, 2015 11.55 11.90 11.53 11.82 1,854,977 +0.39(+3.41%)
Oct 13, 2015 11.37 11.65 11.29 11.43 2,392,633 +0.01(+0.07%)
Oct 12, 2015 11.47 11.60 11.32 11.42 1,188,152 +0.06(+0.51%)
Oct 09, 2015 11.36 11.60 11.17 11.36 2,781,129 -0.12(-1.08%)
Oct 08, 2015 11.74 11.75 11.43 11.49 2,186,481 -0.04(-0.36%)
Oct 07, 2015 11.13 11.55 11.05 11.53 3,469,000 +0.29(+2.58%)
Oct 06, 2015 11.72 11.72 11.21 11.24 2,037,390 -0.45(-3.83%)
Oct 05, 2015 11.51 11.70 11.41 11.69 1,770,728 +0.25(+2.17%)
Oct 02, 2015 11.40 11.56 11.26 11.44 2,123,549 -0.15(-1.29%)
Oct 01, 2015 11.35 11.64 11.30 11.59 1,459,195 +0.34(+3.02%)
Sep 30, 2015 11.11 11.33 11.08 11.25 2,163,459 +0.10(+0.89%)
Sep 29, 2015 11.05 11.22 10.86 11.15 1,754,873 +0.05(+0.45%)
Sep 28, 2015 11.45 11.45 11.10 11.10 1,935,880 -0.38(-3.32%)
Sep 25, 2015 11.51 11.66 11.45 11.48 1,270,396 -0.13(-1.14%)
Sep 24, 2015 11.36 11.75 11.31 11.61 3,131,224 +0.07(+0.65%)
Sep 23, 2015 11.51 11.66 11.36 11.54 1,730,714 +0.01(+0.07%)
Sep 22, 2015 11.30 11.61 11.27 11.53 2,281,380 +0.12(+1.09%)
Sep 21, 2015 11.15 11.50 11.15 11.41 2,057,354 +0.24(+2.15%)
Sep 18, 2015 11.36 11.44 11.14 11.17 1,494,296 -0.27(-2.39%)
Sep 17, 2015 11.45 11.61 11.39 11.44 1,993,559 -0.07(-0.65%)
Sep 16, 2015 11.57 11.61 11.36 11.51 1,602,841 -0.14(-1.21%)
Sep 15, 2015 11.67 11.75 11.62 11.66 775,004 -0.07(-0.57%)
Sep 14, 2015 11.78 11.84 11.59 11.72 1,331,626 -0.07(-0.63%)
Sep 11, 2015 11.72 11.90 11.66 11.80 2,318,067 +0.19(+1.64%)
Sep 10, 2015 11.67 11.79 11.50 11.61 3,115,101 -0.12(-0.99%)
Sep 09, 2015 12.14 12.26 11.70 11.72 2,297,262 -0.51(-4.20%)
Sep 08, 2015 12.20 12.38 12.16 12.24 1,996,094 +0.20(+1.65%)
Sep 04, 2015 11.94 12.04 12.04 12.04 1,624,378 -0.04(-0.34%)
Sep 03, 2015 12.10 12.32 11.89 12.08 1,928,894 +0.16(+1.32%)
Sep 02, 2015 11.51 11.92 11.46 11.92 1,778,220 +0.33(+2.86%)
Sep 01, 2015 11.58 11.60 11.36 11.59 2,180,658 -0.21(-1.76%)
Aug 31, 2015 11.58 11.85 11.53 11.80 2,438,760 +0.27(+2.30%)
Aug 28, 2015 11.45 11.57 11.32 11.53 1,763,230 +0.05(+0.43%)
Aug 27, 2015 11.13 11.57 11.12 11.48 1,444,674 +0.44(+3.98%)
Aug 26, 2015 10.87 11.07 10.81 11.04 2,536,266 +0.28(+2.62%)
Aug 25, 2015 11.12 11.23 10.76 10.76 2,632,850 +0.00(+0.00%)
Aug 24, 2015 10.53 11.21 10.49 10.76 2,231,865 -0.57(-5.05%)
Aug 21, 2015 11.70 11.72 11.33 11.33 1,786,849 -0.48(-4.07%)
Aug 20, 2015 12.00 12.09 11.80 11.81 2,426,197 -0.13(-1.11%)
Aug 19, 2015 11.70 11.98 11.50 11.95 2,790,001 +0.17(+1.48%)
Aug 18, 2015 11.57 11.81 11.48 11.77 1,802,167 +0.08(+0.71%)
Aug 17, 2015 11.48 11.76 11.46 11.69 1,560,825 +0.22(+1.88%)
Aug 14, 2015 11.37 11.56 11.29 11.47 1,513,446 +0.10(+0.88%)
Aug 13, 2015 11.31 11.49 11.23 11.37 1,323,409 +0.06(+0.51%)
Aug 12, 2015 11.46 11.51 11.14 11.31 1,978,525 -0.07(-0.66%)
Aug 11, 2015 11.45 11.55 11.31 11.39 1,425,820 -0.22(-1.86%)
Aug 10, 2015 11.63 11.80 11.45 11.61 1,778,071 +0.01(+0.07%)
Aug 07, 2015 11.38 11.62 11.16 11.60 2,248,118 -0.08(-0.71%)
Aug 06, 2015 11.58 11.72 11.52 11.68 2,468,294 +0.13(+1.15%)
Aug 05, 2015 11.40 11.63 11.35 11.55 1,996,900 +0.23(+2.05%)
Aug 04, 2015 11.06 11.35 11.02 11.31 2,344,646 +0.30(+2.71%)
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.