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.

DateOpenCloseChangeLowHighVolume
2019-01-0317.3217.01↓$0.31 (-1.79%)16.8817.352.64M
2019-01-0217.4117.39↓$0.02 (-0.11%)17.2817.530.96M
2018-12-3117.2517.21↓$0.04 (-0.23%)17.1317.31166.12K
2018-12-2817.3017.22↓$0.08 (-0.46%)17.1617.47316.16K
2018-12-2717.0817.27↑$0.19 (1.11%)17.0317.28698.91K
2018-12-2617.1917.28↑$0.09 (0.52%)17.1617.29568.23K
2018-12-2417.1917.06↓$0.13 (-0.76%)17.0017.20343.05K
2018-12-2117.2817.24↓$0.04 (-0.23%)17.1817.361.31M
2018-12-2017.3017.30↑$0.00 (0.00%)17.1417.38530.82K
2018-12-1917.2917.10↓$0.19 (-1.10%)17.0117.39666.76K
2018-12-1817.0117.08↑$0.07 (0.41%)16.9617.16372.43K
2018-12-1716.9716.96↓$0.01 (-0.06%)16.9117.15624.98K
2018-12-1417.0316.99↓$0.04 (-0.23%)16.9317.22374.12K
2018-12-1317.1117.09↓$0.02 (-0.12%)17.0317.18357.78K
2018-12-1217.1617.04↓$0.12 (-0.70%)17.0417.25545.03K
2018-12-1116.9416.94↑$0.00 (0.00%)16.7916.98278.23K
2018-12-1017.0016.92↓$0.08 (-0.47%)16.8317.06712.65K
2018-12-0717.2017.05↓$0.15 (-0.87%)17.0117.30647.59K
2018-12-0617.1117.40↑$0.29 (1.69%)16.9917.43493.30K
2018-12-0417.7917.42↓$0.37 (-2.08%)17.3817.811.08M
2018-12-0319.0519.08↑$0.03 (0.18%)18.9819.193.90M
2018-11-3018.8118.75↓$0.06 (-0.32%)18.7018.993.76M
2018-11-2918.4018.58↑$0.18 (0.98%)18.3518.74459.90K
2018-11-2818.3618.39↑$0.03 (0.16%)18.1518.500.98M
2018-11-2718.1818.19↑$0.01 (0.06%)18.1018.33773.33K
2018-11-2618.3018.03↓$0.27 (-1.48%)17.9818.40655.45K
2018-11-2318.5618.55↓$0.01 (-0.05%)18.4618.62315.24K
2018-11-2118.6718.53↓$0.14 (-0.75%)18.4918.67609.72K
2018-11-2018.6418.55↓$0.09 (-0.48%)18.4918.82475.25K
2018-11-1918.9918.72↓$0.27 (-1.42%)18.7119.02743.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$FBR what calls are you guys jacked to the tits on?

0 Like Report