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 29, 2016 8.096 8.159 7.897 8.006 1,403,080 -0.01(-0.08%)
Apr 28, 2016 8.269 8.296 7.967 8.012 2,404,634 -0.28(-3.43%)
Apr 27, 2016 8.154 8.314 7.923 8.296 5,222,950 -0.13(-1.58%)
Apr 26, 2016 8.110 8.456 8.101 8.429 1,853,840 +0.28(+3.38%)
Apr 25, 2016 8.234 8.323 8.074 8.154 1,639,709 +0.01(+0.11%)
Apr 22, 2016 8.012 8.202 7.994 8.145 1,516,744 +0.03(+0.33%)
Apr 21, 2016 8.154 8.243 8.092 8.118 1,154,396 +0.03(+0.33%)
Apr 20, 2016 8.021 8.136 7.959 8.092 1,270,612 +0.00(+0.00%)
Apr 19, 2016 7.896 8.101 7.754 8.092 1,907,906 +0.15(+1.90%)
Apr 18, 2016 7.816 7.967 7.781 7.941 1,673,209 +0.04(+0.45%)
Apr 15, 2016 7.799 7.923 7.728 7.905 1,614,489 +0.12(+1.60%)
Apr 14, 2016 7.630 7.879 7.612 7.781 2,117,504 +0.20(+2.70%)
Apr 13, 2016 7.257 7.657 7.150 7.577 1,948,333 +0.16(+2.16%)
Apr 12, 2016 7.204 7.470 7.195 7.417 2,299,689 +0.24(+3.34%)
Apr 11, 2016 7.008 7.221 6.946 7.177 1,527,217 +0.14(+2.02%)
Apr 08, 2016 7.266 7.284 6.973 7.035 2,545,521 -0.25(-3.41%)
Apr 07, 2016 7.372 7.452 7.239 7.284 1,324,052 -0.19(-2.50%)
Apr 06, 2016 7.408 7.532 7.350 7.470 1,545,934 +0.15(+2.06%)
Apr 05, 2016 7.461 7.470 7.230 7.319 2,504,729 -0.40(-5.18%)
Apr 04, 2016 7.683 7.848 7.639 7.719 2,252,999 +0.04(+0.58%)
Apr 01, 2016 7.559 7.914 7.540 7.674 2,720,749 +0.14(+1.89%)
Mar 31, 2016 7.630 7.710 7.417 7.532 4,223,465 -0.19(-2.42%)
Mar 30, 2016 7.825 7.848 7.586 7.719 4,459,503 -0.21(-2.69%)
Mar 29, 2016 7.852 7.994 7.737 7.932 4,320,347 -0.04(-0.56%)
Mar 28, 2016 8.341 8.367 7.941 7.976 1,843,402 -0.42(-4.97%)
Mar 24, 2016 8.216 8.394 8.394 8.394 1,890,825 +0.12(+1.50%)
Mar 23, 2016 8.429 8.438 8.207 8.269 1,103,792 -0.22(-2.62%)
Mar 22, 2016 8.474 8.571 8.429 8.492 1,273,966 +0.05(+0.63%)
Mar 21, 2016 8.287 8.456 8.278 8.438 1,776,350 +0.05(+0.64%)
Mar 18, 2016 8.367 8.456 8.341 8.385 1,088,578 +0.12(+1.40%)
Mar 17, 2016 7.914 8.349 7.914 8.269 1,947,208 -0.11(-1.27%)
Mar 16, 2016 8.287 8.412 7.923 8.376 1,666,378 +0.14(+1.73%)
Mar 15, 2016 8.198 8.305 8.039 8.234 2,888,420 +0.38(+4.86%)
Mar 14, 2016 7.532 7.888 7.488 7.852 1,940,794 +0.34(+4.49%)
Mar 11, 2016 7.728 7.781 7.443 7.514 3,204,188 -0.10(-1.28%)
Mar 10, 2016 7.639 7.754 7.559 7.612 1,987,204 -0.16(-2.06%)
Mar 09, 2016 7.994 8.012 7.732 7.772 1,475,994 -0.04(-0.57%)
Mar 08, 2016 7.594 7.954 7.474 7.816 2,240,613 -0.68(-7.95%)
Mar 07, 2016 8.607 8.696 8.385 8.492 2,366,602 -0.02(-0.21%)
Mar 04, 2016 7.728 8.563 7.723 8.509 4,078,961 +0.09(+1.05%)
Mar 03, 2016 8.651 8.740 8.341 8.420 3,963,326 -0.67(-7.33%)
Mar 02, 2016 9.318 9.380 9.033 9.087 2,054,151 -0.42(-4.39%)
Mar 01, 2016 9.273 9.637 9.264 9.504 1,540,869 -0.11(-1.11%)
Feb 29, 2016 9.460 9.620 9.353 9.611 1,680,818 +0.37(+4.04%)
Feb 26, 2016 9.335 9.353 9.087 9.238 1,469,078 +0.15(+1.66%)
Feb 25, 2016 9.158 9.193 9.033 9.087 1,024,656 +0.01(+0.10%)
Feb 24, 2016 9.122 9.140 8.891 9.078 1,339,472 -0.27(-2.85%)
Feb 23, 2016 9.255 9.371 9.211 9.344 1,680,921 +0.19(+2.04%)
Feb 22, 2016 9.131 9.273 9.104 9.158 1,152,309 +0.23(+2.59%)
Feb 19, 2016 8.749 8.962 8.634 8.927 1,791,973 +0.11(+1.21%)
Feb 18, 2016 9.096 9.113 8.742 8.820 1,442,498 -0.13(-1.49%)
Feb 17, 2016 8.767 8.985 8.767 8.953 1,244,006 +0.11(+1.20%)
Feb 16, 2016 8.651 8.998 8.609 8.847 1,344,708 +0.31(+3.64%)
Feb 12, 2016 8.536 8.536 8.536 8.536 1,003,674 +0.11(+1.26%)
Feb 11, 2016 8.607 8.616 8.385 8.429 853,296 -0.16(-1.86%)
Feb 10, 2016 8.811 8.936 8.571 8.589 1,151,250 -0.10(-1.12%)
Feb 09, 2016 8.802 8.882 8.580 8.687 788,611 +0.08(+0.93%)
Feb 08, 2016 8.891 8.891 8.598 8.607 848,710 -0.36(-4.06%)
Feb 05, 2016 9.069 9.096 8.865 8.971 1,472,320 -0.10(-1.08%)
Feb 04, 2016 9.007 9.220 8.971 9.069 1,517,545 +0.20(+2.20%)
Feb 03, 2016 8.980 8.989 8.603 8.873 1,424,472 -0.07(-0.79%)
Feb 02, 2016 9.211 9.229 8.891 8.945 1,635,221 -0.38(-4.10%)
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.