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 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%)
Sep 02, 2014 8.275 8.497 8.275 8.415 932,069 -0.12(-1.45%)
Aug 29, 2014 8.596 8.539 8.539 8.539 1,807,847 -0.05(-0.58%)
Aug 28, 2014 8.572 8.637 8.456 8.588 1,798,542 +0.02(+0.19%)
Aug 27, 2014 8.440 8.580 8.431 8.572 783,737 +0.16(+1.96%)
Aug 26, 2014 8.390 8.431 8.333 8.407 951,375 +0.06(+0.69%)
Aug 25, 2014 8.398 8.448 8.341 8.349 638,318 +0.05(+0.60%)
Aug 22, 2014 8.514 8.514 8.295 8.300 1,149,481 -0.16(-1.95%)
Aug 21, 2014 8.530 8.555 8.440 8.464 631,341 -0.03(-0.39%)
Aug 20, 2014 8.530 8.679 8.390 8.497 1,004,158 +0.02(+0.19%)
Aug 19, 2014 8.415 8.621 8.407 8.481 1,858,263 +0.07(+0.78%)
Aug 18, 2014 8.456 8.514 8.407 8.415 2,520,513 -0.02(-0.29%)
Aug 15, 2014 8.572 8.572 8.415 8.440 2,430,934 -0.08(-0.97%)
Aug 14, 2014 8.349 8.547 8.349 8.522 859,579 +0.20(+2.38%)
Aug 13, 2014 8.473 8.534 8.234 8.324 1,819,202 -0.07(-0.88%)
Aug 12, 2014 8.398 8.423 8.312 8.398 1,095,094 +0.02(+0.30%)
Aug 11, 2014 8.234 8.390 8.225 8.374 967,579 +0.16(+2.01%)
Aug 08, 2014 8.019 8.234 8.003 8.209 1,288,564 +0.16(+1.94%)
Aug 07, 2014 8.168 8.176 8.003 8.052 767,575 -0.12(-1.41%)
Aug 06, 2014 8.011 8.192 8.000 8.168 722,869 +0.16(+2.06%)
Aug 05, 2014 8.003 8.044 7.937 8.003 803,000 -0.02(-0.31%)
Aug 04, 2014 8.093 8.118 7.904 8.028 861,163 -0.06(-0.71%)
Aug 01, 2014 8.085 8.201 7.978 8.085 1,861,152 -0.04(-0.51%)
Jul 31, 2014 8.069 8.159 8.036 8.126 1,686,521 +0.02(+0.20%)
Jul 30, 2014 8.093 8.184 7.984 8.110 1,303,923 +0.07(+0.92%)
Jul 29, 2014 8.168 8.184 8.036 8.036 1,013,792 -0.22(-2.69%)
Jul 28, 2014 8.258 8.283 8.085 8.258 1,390,673 +0.06(+0.70%)
Jul 25, 2014 8.225 8.300 8.176 8.201 2,834,550 -0.16(-1.97%)
Jul 24, 2014 8.209 8.431 8.184 8.365 4,846,972 +0.29(+3.57%)
Jul 23, 2014 7.887 8.159 7.871 8.077 2,051,555 +0.26(+3.38%)
Jul 22, 2014 7.896 7.929 7.789 7.813 1,572,508 -0.10(-1.25%)
Jul 21, 2014 7.962 7.970 7.813 7.912 2,428,805 -0.21(-2.54%)
Jul 18, 2014 8.267 8.308 8.118 8.118 2,220,382 -0.17(-2.09%)
Jul 17, 2014 8.275 8.324 8.217 8.291 1,325,269 -0.06(-0.69%)
Jul 16, 2014 8.448 8.456 8.291 8.349 1,034,597 -0.01(-0.10%)
Jul 15, 2014 8.349 8.440 8.316 8.357 726,581 -0.02(-0.30%)
Jul 14, 2014 8.481 8.539 8.357 8.382 649,303 +0.00(+0.00%)
Jul 11, 2014 8.382 8.481 8.324 8.382 529,058 -0.02(-0.29%)
Jul 10, 2014 8.514 8.514 8.308 8.407 1,296,102 -0.06(-0.68%)
Jul 09, 2014 8.407 8.530 8.349 8.464 1,305,469 +0.07(+0.79%)
Jul 08, 2014 8.530 8.547 8.349 8.398 978,984 -0.11(-1.26%)
Jul 07, 2014 8.514 8.555 8.415 8.506 1,186,396 +0.02(+0.29%)
Jul 03, 2014 8.324 8.481 8.481 8.481 886,815 +0.25(+3.00%)
Jul 02, 2014 8.093 8.283 8.085 8.234 1,734,362 +0.19(+2.36%)
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.