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 (%)
Sep 27, 2013 9.635 9.701 9.561 9.651 1,016,727 +0.01(+0.09%)
Sep 26, 2013 9.725 9.783 9.577 9.643 629,126 -0.02(-0.17%)
Sep 25, 2013 9.701 9.734 9.626 9.659 2,090,960 -0.09(-0.93%)
Sep 24, 2013 10.01 10.01 9.750 9.750 912,426 -0.31(-3.11%)
Sep 23, 2013 10.01 10.08 9.964 10.06 700,618 +0.13(+1.33%)
Sep 20, 2013 10.24 10.27 9.857 9.931 1,518,071 -0.28(-2.74%)
Sep 19, 2013 10.29 10.31 10.08 10.21 3,225,544 -0.30(-2.90%)
Sep 18, 2013 10.29 10.55 10.24 10.52 2,751,046 +0.26(+2.49%)
Sep 17, 2013 10.36 10.41 10.22 10.26 1,027,892 +0.02(+0.24%)
Sep 16, 2013 10.36 10.38 10.22 10.24 902,755 +0.01(+0.08%)
Sep 13, 2013 10.26 10.29 10.15 10.23 661,440 -0.06(-0.56%)
Sep 12, 2013 10.33 10.38 10.23 10.29 2,839,203 +0.01(+0.08%)
Sep 11, 2013 10.15 10.46 10.12 10.28 3,308,199 +0.16(+1.55%)
Sep 10, 2013 10.01 10.30 10.01 10.12 1,538,752 +0.13(+1.32%)
Sep 09, 2013 9.783 10.05 9.783 9.989 1,658,656 +0.26(+2.62%)
Sep 06, 2013 9.907 9.973 9.701 9.734 1,188,340 -0.07(-0.76%)
Sep 05, 2013 9.478 9.849 9.478 9.808 1,465,016 +0.27(+2.85%)
Sep 04, 2013 9.445 9.552 9.400 9.536 952,842 +0.12(+1.31%)
Sep 03, 2013 9.486 9.495 9.239 9.412 1,042,339 +0.02(+0.18%)
Aug 30, 2013 9.437 9.453 9.223 9.396 1,412,182 -0.01(-0.09%)
Aug 29, 2013 9.515 9.561 9.305 9.404 963,893 -0.05(-0.52%)
Aug 28, 2013 9.453 9.528 9.322 9.453 2,019,257 +0.01(+0.09%)
Aug 27, 2013 9.503 9.536 9.247 9.445 2,460,408 -0.16(-1.72%)
Aug 26, 2013 9.709 9.800 9.594 9.610 1,327,493 -0.12(-1.19%)
Aug 23, 2013 9.783 9.791 9.585 9.725 1,515,453 -0.12(-1.26%)
Aug 22, 2013 9.742 9.890 9.709 9.849 1,295,013 +0.00(+0.00%)
Aug 21, 2013 9.824 9.940 9.767 9.849 1,550,897 -0.03(-0.33%)
Aug 20, 2013 9.692 9.981 9.676 9.882 2,663,767 +0.17(+1.78%)
Aug 19, 2013 9.396 9.931 9.387 9.709 3,125,151 +0.47(+5.08%)
Aug 16, 2013 8.802 9.264 8.769 9.239 1,968,089 +0.45(+5.06%)
Aug 15, 2013 8.613 8.909 8.514 8.794 2,185,792 +0.08(+0.95%)
Aug 14, 2013 8.794 8.802 8.613 8.712 2,280,421 -0.07(-0.84%)
Aug 13, 2013 8.720 8.844 8.670 8.786 960,668 +0.05(+0.57%)
Aug 12, 2013 8.844 8.975 8.687 8.736 1,068,780 -0.12(-1.40%)
Aug 09, 2013 8.835 8.975 8.753 8.860 1,575,816 +0.15(+1.70%)
Aug 08, 2013 8.572 8.827 8.563 8.712 1,367,908 +0.15(+1.73%)
Aug 07, 2013 8.604 8.786 8.530 8.563 1,050,449 -0.07(-0.76%)
Aug 06, 2013 8.942 8.967 8.621 8.629 2,270,552 -0.31(-3.50%)
Aug 05, 2013 9.132 9.190 8.926 8.942 1,686,417 -0.30(-3.30%)
Aug 02, 2013 9.247 9.503 9.181 9.247 1,363,255 -0.02(-0.18%)
Aug 01, 2013 9.198 9.305 9.083 9.264 2,179,099 +0.13(+1.44%)
Jul 31, 2013 8.984 9.247 8.901 9.132 2,664,793 +0.09(+1.00%)
Jul 30, 2013 9.231 9.272 9.000 9.041 917,722 -0.17(-1.88%)
Jul 29, 2013 9.033 9.239 8.992 9.214 832,326 +0.07(+0.81%)
Jul 26, 2013 9.173 9.173 8.975 9.140 1,343,449 -0.06(-0.63%)
Jul 25, 2013 9.198 9.346 9.066 9.198 1,465,890 -0.15(-1.59%)
Jul 24, 2013 9.478 9.503 9.239 9.346 1,432,822 -0.32(-3.32%)
Jul 23, 2013 9.758 9.808 9.651 9.668 2,438,641 -0.01(-0.09%)
Jul 22, 2013 9.610 9.684 9.305 9.676 1,379,142 +0.26(+2.80%)
Jul 19, 2013 9.528 9.536 9.338 9.412 889,545 -0.21(-2.14%)
Jul 18, 2013 9.610 9.734 9.536 9.618 1,033,528 -0.03(-0.34%)
Jul 17, 2013 9.668 9.808 9.610 9.651 916,156 +0.04(+0.43%)
Jul 16, 2013 9.676 9.684 9.453 9.610 920,703 -0.12(-1.19%)
Jul 15, 2013 9.429 9.775 9.429 9.725 1,613,784 +0.21(+2.16%)
Jul 12, 2013 9.297 9.569 9.181 9.519 1,338,235 +0.17(+1.85%)
Jul 11, 2013 9.190 9.363 9.165 9.346 1,268,939 +0.21(+2.35%)
Jul 10, 2013 9.371 9.396 9.025 9.132 1,239,799 -0.32(-3.40%)
Jul 09, 2013 9.453 9.528 9.363 9.453 720,235 +0.03(+0.35%)
Jul 08, 2013 9.354 9.585 9.313 9.420 1,449,067 +0.14(+1.51%)
Jul 05, 2013 9.280 9.363 9.140 9.280 1,801,757 -0.14(-1.49%)
Jul 03, 2013 9.231 9.437 9.206 9.420 665,155 +0.04(+0.44%)
Jul 02, 2013 9.478 9.585 9.264 9.379 2,290,827 -0.25(-2.57%)
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.