Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2014 9.841 9.865 9.725 9.734 1,017,797 -0.07(-0.67%)
Nov 26, 2014 9.907 9.800 9.800 9.800 801,883 -0.22(-2.22%)
Nov 25, 2014 10.18 10.20 10.01 10.02 1,395,962 +0.04(+0.41%)
Nov 24, 2014 9.956 10.15 9.915 9.981 1,289,230 -0.11(-1.06%)
Nov 21, 2014 10.06 10.23 9.956 10.09 4,532,705 -0.07(-0.65%)
Nov 20, 2014 10.14 10.24 10.06 10.15 836,658 +0.06(+0.57%)
Nov 19, 2014 9.989 10.14 9.907 10.10 990,826 +0.07(+0.66%)
Nov 18, 2014 9.833 10.10 9.808 10.03 1,277,927 +0.17(+1.76%)
Nov 17, 2014 9.981 10.04 9.800 9.857 1,022,613 -0.20(-1.97%)
Nov 14, 2014 10.15 10.16 9.973 10.06 1,269,537 -0.06(-0.57%)
Nov 13, 2014 10.04 10.16 9.898 10.11 1,318,441 +0.03(+0.33%)
Nov 12, 2014 10.28 10.35 10.06 10.08 923,768 -0.08(-0.81%)
Nov 11, 2014 10.09 10.21 9.973 10.16 1,594,794 +0.23(+2.32%)
Nov 10, 2014 10.20 10.20 9.907 9.931 1,439,730 -0.12(-1.23%)
Nov 07, 2014 10.21 10.30 10.03 10.06 1,425,336 -0.09(-0.89%)
Nov 06, 2014 10.27 10.34 10.10 10.15 1,462,566 +0.10(+0.98%)
Nov 05, 2014 10.06 10.15 9.989 10.05 1,060,675 -0.16(-1.53%)
Nov 04, 2014 10.11 10.25 10.04 10.20 1,618,735 +0.22(+2.23%)
Nov 03, 2014 10.01 10.02 9.824 9.981 1,903,610 -0.10(-0.98%)
Oct 31, 2014 9.750 10.10 9.701 10.08 1,555,291 +0.40(+4.17%)
Oct 30, 2014 9.585 9.676 9.528 9.676 1,316,012 +0.02(+0.26%)
Oct 29, 2014 9.668 9.717 9.569 9.651 1,637,121 +0.13(+1.39%)
Oct 28, 2014 9.313 9.544 9.272 9.519 1,999,815 -0.02(-0.17%)
Oct 27, 2014 9.346 9.668 9.223 9.536 3,897,062 +0.31(+3.40%)
Oct 24, 2014 9.313 9.569 9.115 9.223 2,476,469 +0.13(+1.45%)
Oct 23, 2014 8.802 9.297 8.761 9.091 2,815,637 +0.35(+3.96%)
Oct 22, 2014 8.761 8.876 8.596 8.745 2,335,142 +0.03(+0.38%)
Oct 21, 2014 8.596 8.761 8.588 8.712 1,839,922 +0.26(+3.02%)
Oct 20, 2014 8.398 8.456 8.308 8.456 1,267,950 +0.01(+0.10%)
Oct 17, 2014 8.316 8.469 8.250 8.448 1,472,461 +0.18(+2.19%)
Oct 16, 2014 8.300 8.357 8.258 8.267 2,304,110 -0.14(-1.67%)
Oct 15, 2014 8.316 8.506 8.118 8.407 2,954,011 -0.03(-0.39%)
Oct 14, 2014 8.473 8.481 8.324 8.440 2,173,943 +0.06(+0.69%)
Oct 13, 2014 8.662 8.769 8.365 8.382 2,125,681 -0.22(-2.59%)
Oct 10, 2014 8.720 8.827 8.588 8.604 1,559,779 -0.07(-0.85%)
Oct 09, 2014 8.926 8.984 8.650 8.679 1,156,253 -0.22(-2.50%)
Oct 08, 2014 8.918 8.975 8.637 8.901 1,664,954 +0.16(+1.79%)
Oct 07, 2014 9.033 9.058 8.745 8.745 1,554,307 -0.21(-2.39%)
Oct 06, 2014 9.017 9.173 8.926 8.959 1,563,515 +0.08(+0.93%)
Oct 03, 2014 8.876 8.992 8.811 8.876 1,015,205 -0.01(-0.09%)
Oct 02, 2014 8.992 9.000 8.794 8.885 1,430,297 -0.13(-1.46%)
Oct 01, 2014 8.967 9.124 8.802 9.017 2,823,465 -0.05(-0.55%)
Sep 30, 2014 9.025 9.115 8.901 9.066 3,168,372 -0.07(-0.72%)
Sep 29, 2014 8.926 9.132 8.868 9.132 2,505,073 +0.10(+1.09%)
Sep 26, 2014 9.050 9.083 8.967 9.033 922,142 +0.05(+0.55%)
Sep 25, 2014 8.951 9.066 8.885 8.984 1,362,330 -0.07(-0.82%)
Sep 24, 2014 9.083 9.107 8.992 9.058 759,983 -0.11(-1.17%)
Sep 23, 2014 9.115 9.223 9.099 9.165 1,778,483 +0.04(+0.45%)
Sep 22, 2014 9.132 9.346 9.025 9.124 1,596,508 -0.08(-0.90%)
Sep 19, 2014 9.503 9.511 9.132 9.206 2,713,620 -0.25(-2.62%)
Sep 18, 2014 9.247 9.462 9.214 9.453 2,048,872 +0.28(+3.05%)
Sep 17, 2014 9.124 9.256 9.008 9.173 2,966,017 -0.09(-0.98%)
Sep 16, 2014 9.272 9.437 9.190 9.264 3,674,716 +0.03(+0.36%)
Sep 15, 2014 9.198 9.264 9.148 9.231 2,045,043 +0.02(+0.27%)
Sep 12, 2014 8.967 9.297 8.926 9.206 3,302,249 +0.07(+0.72%)
Sep 11, 2014 9.025 9.157 8.967 9.140 3,184,719 +0.12(+1.37%)
Sep 10, 2014 8.844 9.037 8.712 9.017 3,393,908 +0.19(+2.15%)
Sep 09, 2014 8.852 8.893 8.728 8.827 1,234,143 -0.09(-1.02%)
Sep 08, 2014 9.107 9.231 8.893 8.918 2,063,585 -0.19(-2.08%)
Sep 05, 2014 8.959 9.181 8.959 9.107 2,598,641 +0.19(+2.13%)
Sep 04, 2014 8.588 9.041 8.572 8.918 3,133,669 +0.45(+5.36%)
Sep 03, 2014 8.390 8.514 8.390 8.464 1,082,065 +0.05(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.