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 28, 2017 8.223 8.376 8.200 8.295 1,593,060 +0.03(+0.33%)
Apr 27, 2017 8.259 8.340 8.150 8.268 1,680,617 +0.05(+0.55%)
Apr 26, 2017 8.033 8.232 7.970 8.223 1,735,919 -0.04(-0.44%)
Apr 25, 2017 8.232 8.313 8.159 8.259 913,679 +0.02(+0.22%)
Apr 24, 2017 8.150 8.290 8.150 8.241 1,124,228 +0.17(+2.13%)
Apr 21, 2017 8.105 8.123 8.024 8.069 741,576 -0.02(-0.22%)
Apr 20, 2017 7.951 8.096 7.906 8.087 1,373,777 +0.19(+2.40%)
Apr 19, 2017 8.132 8.168 7.861 7.897 1,357,017 -0.16(-2.02%)
Apr 18, 2017 7.988 8.177 7.951 8.060 1,517,388 +0.06(+0.79%)
Apr 17, 2017 8.186 8.218 7.961 7.997 1,428,188 -0.24(-2.96%)
Apr 13, 2017 8.313 8.340 8.227 8.241 2,614,501 -0.14(-1.72%)
Apr 12, 2017 8.304 8.394 8.232 8.385 1,645,183 -0.02(-0.22%)
Apr 11, 2017 8.512 8.512 8.349 8.403 1,372,015 -0.03(-0.32%)
Apr 10, 2017 8.331 8.485 8.295 8.430 1,268,034 +0.15(+1.86%)
Apr 07, 2017 8.295 8.457 8.227 8.277 1,160,346 -0.02(-0.22%)
Apr 06, 2017 8.439 8.444 8.241 8.295 1,384,652 -0.17(-2.03%)
Apr 05, 2017 8.665 8.738 8.448 8.467 2,020,380 -0.28(-3.20%)
Apr 04, 2017 8.548 8.792 8.439 8.747 2,430,215 +0.28(+3.31%)
Apr 03, 2017 8.367 8.489 8.245 8.467 2,123,362 +0.21(+2.52%)
Mar 31, 2017 8.168 8.385 8.114 8.259 1,984,900 +0.42(+5.42%)
Mar 30, 2017 7.942 7.961 7.771 7.834 1,084,625 -0.04(-0.46%)
Mar 29, 2017 7.933 8.015 7.852 7.870 1,344,338 -0.05(-0.57%)
Mar 28, 2017 7.861 8.006 7.834 7.915 681,753 +0.08(+1.04%)
Mar 27, 2017 7.979 7.997 7.744 7.834 1,246,012 -0.20(-2.47%)
Mar 24, 2017 8.177 8.177 7.979 8.033 954,924 -0.14(-1.77%)
Mar 23, 2017 8.214 8.286 8.146 8.177 1,135,409 -0.05(-0.55%)
Mar 22, 2017 8.241 8.385 8.069 8.223 1,743,603 -0.10(-1.19%)
Mar 21, 2017 8.394 8.620 8.304 8.322 1,938,503 -0.14(-1.71%)
Mar 20, 2017 8.177 8.539 8.168 8.467 1,811,111 +0.42(+5.16%)
Mar 17, 2017 8.241 8.290 7.970 8.051 1,186,806 -0.14(-1.66%)
Mar 16, 2017 7.906 8.204 7.861 8.186 1,177,673 +0.30(+3.78%)
Mar 15, 2017 7.671 8.046 7.662 7.888 2,298,392 +0.29(+3.81%)
Mar 14, 2017 7.717 7.757 7.581 7.599 2,575,572 -0.14(-1.75%)
Mar 13, 2017 7.572 7.771 7.554 7.735 1,575,066 +0.20(+2.64%)
Mar 10, 2017 7.500 7.599 7.468 7.536 1,336,487 -0.01(-0.12%)
Mar 09, 2017 7.554 7.599 7.409 7.545 2,313,883 +0.13(+1.71%)
Mar 08, 2017 7.337 7.491 7.301 7.418 3,197,055 +0.18(+2.50%)
Mar 07, 2017 7.536 7.536 7.211 7.238 2,411,867 -0.15(-2.08%)
Mar 06, 2017 7.590 7.599 7.328 7.391 1,852,174 -0.33(-4.33%)
Mar 03, 2017 7.572 7.762 7.572 7.726 813,326 +0.20(+2.64%)
Mar 02, 2017 7.567 7.608 7.418 7.527 1,847,673 -0.08(-1.07%)
Mar 01, 2017 7.798 7.870 7.572 7.608 2,202,700 -0.12(-1.52%)
Feb 28, 2017 7.807 7.852 7.717 7.726 924,593 -0.08(-1.04%)
Feb 27, 2017 7.671 7.825 7.662 7.807 601,385 +0.11(+1.41%)
Feb 24, 2017 7.924 7.933 7.689 7.698 1,180,204 -0.19(-2.41%)
Feb 23, 2017 8.132 8.209 7.888 7.888 1,341,485 -0.26(-3.21%)
Feb 22, 2017 8.096 8.173 8.033 8.150 917,330 +0.02(+0.22%)
Feb 21, 2017 8.277 8.292 8.114 8.132 962,299 -0.10(-1.21%)
Feb 17, 2017 8.232 8.232 8.232 0 +0.23(+2.94%)
Feb 16, 2017 8.232 8.259 7.997 7.997 1,035,454 -0.21(-2.53%)
Feb 15, 2017 8.105 8.254 8.105 8.204 1,336,893 +0.23(+2.95%)
Feb 14, 2017 7.924 8.015 7.870 7.970 971,481 +0.05(+0.57%)
Feb 13, 2017 7.771 8.024 7.744 7.924 1,589,728 +0.17(+2.21%)
Feb 10, 2017 7.726 7.843 7.726 7.753 1,284,343 +0.03(+0.35%)
Feb 09, 2017 7.870 7.888 7.717 7.726 750,692 -0.11(-1.38%)
Feb 08, 2017 7.771 7.861 7.667 7.834 1,685,245 +0.05(+0.58%)
Feb 07, 2017 7.816 7.852 7.762 7.789 984,716 +0.05(+0.70%)
Feb 06, 2017 7.771 7.951 7.717 7.735 1,767,415 -0.10(-1.27%)
Feb 03, 2017 7.924 7.951 7.771 7.834 1,681,745 -0.09(-1.14%)
Feb 02, 2017 8.195 8.241 7.920 7.924 2,086,569 -0.25(-3.09%)
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.