Fibria Celulose S.A Recent Share Price (USX:FBR)

USX:FBR - Fibria Celulose SA Fibria Celulose S.A
Sector: Materials, Industry: Paper Products

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Apr 2019	USD	88.9	88.9	88.9	88.9	88.9	+6.65 (+8.09%)	4
8 Apr 2019	USD	82.25	82.25	82.25	82.25	82.25	-7.55 (-8.41%)	1
5 Apr 2019	USD	89.8	89.8	89.8	89.8	89.8	-0.1 (-0.11%)	10
4 Apr 2019	USD	85.01	90	85.01	89.9	89.9	+6.53 (+7.83%)	388
3 Apr 2019	USD	76.9	83.37	76.9	83.37	83.37	+7.57 (+9.99%)	481
2 Apr 2019	USD	69	75.8	68.6	75.8	75.8	+6.8 (+9.86%)	200
1 Apr 2019	USD	73.75	74.81	69	69	69	+0.98 (+1.44%)	690
29 Mar 2019	USD	73.5	73.99	68.02	68.02	68.02	-0.98 (-1.42%)	302
28 Mar 2019	USD	72	72.5	69	69	69	-1 (-1.43%)	665
27 Mar 2019	USD	70	70	70	70	70	0.0 (0.0%)	0
26 Mar 2019	USD	70	70	70	70	70	0.0 (0.0%)	0
25 Mar 2019	USD	70	70	70	70	70	0.0 (0.0%)	0
22 Mar 2019	USD	70	70	70	70	70	+1.75 (+2.56%)	50
21 Mar 2019	USD	68.25	68.25	68.25	68.25	68.25	-1.75 (-2.50%)	2,000
20 Mar 2019	USD	70	70	70	70	70	0.0 (0.0%)	0
19 Mar 2019	USD	70	70	70	70	70	0.0 (0.0%)	0
18 Mar 2019	USD	71	71	70	70	70	-1.01 (-1.42%)	778
15 Mar 2019	USD	76.9	76.9	71.01	71.01	71.01	-6.04 (-7.84%)	2
14 Mar 2019	USD	77.05	77.05	77.05	77.05	77.05	0.0 (0.0%)	0
13 Mar 2019	USD	77.05	77.05	77.05	77.05	77.05	0.0 (0.0%)	0
12 Mar 2019	USD	77.05	77.05	77.05	77.05	77.05	+7 (+9.99%)	137
11 Mar 2019	USD	70.05	70.05	70.05	70.05	70.05	-4.45 (-5.97%)	1
8 Mar 2019	USD	74	75	73.55	74.5	74.5	-5.5 (-6.88%)	1,110
7 Mar 2019	USD	80	80	80	80	80	+2 (+2.56%)	10
6 Mar 2019	USD	78	78	78	78	78	0.0 (0.0%)	0
5 Mar 2019	USD	76.5	78	76.5	78	78	+1.49 (+1.95%)	28
4 Mar 2019	USD	76.51	76.51	76.51	76.51	76.51	0.0 (0.0%)	0
1 Mar 2019	USD	76.51	76.51	76.51	76.51	76.51	0.0 (0.0%)	0
28 Feb 2019	USD	76.51	76.51	76.51	76.51	76.51	0.0 (0.0%)	0
27 Feb 2019	USD	76.55	76.55	76.51	76.51	76.51	-0.79 (-1.02%)	220