Fibria Celulose S.A (FBR) Historical Stock Data

Historical Data

In the past 30 trading days, FBR is down -0.29% a day on average. There have been 10 days where Fibria Celulose S.A closed green and 20 days where FBR closed red.

Date	Open	Close	Change	Low	High	Volume
2019-01-03	17.32	17.01	↓$0.31 (-1.79%)	16.88	17.35	2.64M
2019-01-02	17.41	17.39	↓$0.02 (-0.11%)	17.28	17.53	0.96M
2018-12-31	17.25	17.21	↓$0.04 (-0.23%)	17.13	17.31	166.12K
2018-12-28	17.30	17.22	↓$0.08 (-0.46%)	17.16	17.47	316.16K
2018-12-27	17.08	17.27	↑$0.19 (1.11%)	17.03	17.28	698.91K
2018-12-26	17.19	17.28	↑$0.09 (0.52%)	17.16	17.29	568.23K
2018-12-24	17.19	17.06	↓$0.13 (-0.76%)	17.00	17.20	343.05K
2018-12-21	17.28	17.24	↓$0.04 (-0.23%)	17.18	17.36	1.31M
2018-12-20	17.30	17.30	↑$0.00 (0.00%)	17.14	17.38	530.82K
2018-12-19	17.29	17.10	↓$0.19 (-1.10%)	17.01	17.39	666.76K
2018-12-18	17.01	17.08	↑$0.07 (0.41%)	16.96	17.16	372.43K
2018-12-17	16.97	16.96	↓$0.01 (-0.06%)	16.91	17.15	624.98K
2018-12-14	17.03	16.99	↓$0.04 (-0.23%)	16.93	17.22	374.12K
2018-12-13	17.11	17.09	↓$0.02 (-0.12%)	17.03	17.18	357.78K
2018-12-12	17.16	17.04	↓$0.12 (-0.70%)	17.04	17.25	545.03K
2018-12-11	16.94	16.94	↑$0.00 (0.00%)	16.79	16.98	278.23K
2018-12-10	17.00	16.92	↓$0.08 (-0.47%)	16.83	17.06	712.65K
2018-12-07	17.20	17.05	↓$0.15 (-0.87%)	17.01	17.30	647.59K
2018-12-06	17.11	17.40	↑$0.29 (1.69%)	16.99	17.43	493.30K
2018-12-04	17.79	17.42	↓$0.37 (-2.08%)	17.38	17.81	1.08M
2018-12-03	19.05	19.08	↑$0.03 (0.18%)	18.98	19.19	3.90M
2018-11-30	18.81	18.75	↓$0.06 (-0.32%)	18.70	18.99	3.76M
2018-11-29	18.40	18.58	↑$0.18 (0.98%)	18.35	18.74	459.90K
2018-11-28	18.36	18.39	↑$0.03 (0.16%)	18.15	18.50	0.98M
2018-11-27	18.18	18.19	↑$0.01 (0.06%)	18.10	18.33	773.33K
2018-11-26	18.30	18.03	↓$0.27 (-1.48%)	17.98	18.40	655.45K
2018-11-23	18.56	18.55	↓$0.01 (-0.05%)	18.46	18.62	315.24K
2018-11-21	18.67	18.53	↓$0.14 (-0.75%)	18.49	18.67	609.72K
2018-11-20	18.64	18.55	↓$0.09 (-0.48%)	18.49	18.82	475.25K
2018-11-19	18.99	18.72	↓$0.27 (-1.42%)	18.71	19.02	743.78K