FIBRIA CELULOSE S A SP ADR REP Historical Stock Price

Below is the stock price history for Fibria Celulose S A Sp Adr Rep FBR. Data is recorded each day for the historical open, high, low, close and volume. The Fibria Celulose S A Sp Adr Rep stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fibria Celulose S A Sp Adr Rep Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 18.81 19.13 18.75 18.99 147,174
2018-07-18 18.59 19.22 18.40 19.05 273,209
2018-07-17 18.555 18.64 18.55 18.58 60,425
2018-07-16 18.69 18.69 18.525 18.535 23,019
2018-07-13 18.54 18.72 18.54 18.66 92,935
2018-07-12 18.60 18.66 18.51 18.57 78,182
2018-07-11 18.67 18.72 18.57 18.63 27,623
2018-07-10 18.82 18.82 18.61 18.70 54,626
2018-07-09 18.84 18.92 18.705 18.78 44,490
2018-07-06 18.57 18.84 18.57 18.80 45,586
2018-07-05 18.45 18.48 18.34 18.455 43,270
2018-07-03 18.44 18.56 18.38 18.50 29,957
2018-07-02 18.48 18.48 18.30 18.355 50,098
2018-06-29 18.65 18.77 18.585 18.595 52,336
2018-06-28 18.64 18.75 18.62 18.68 51,194
2018-06-27 18.65 18.91 18.53 18.56 117,099
2018-06-26 18.78 18.84 18.67 18.765 49,591
2018-06-25 18.88 18.88 18.67 18.815 83,679
2018-06-22 18.78 18.95 18.78 18.82 93,216
2018-06-21 18.80 18.91 18.71 18.775 76,670
2018-06-20 18.89 18.89 18.635 18.64 65,126
2018-06-19 18.86 19.115 18.79 18.90 58,924
2018-06-18 19.29 19.49 19.29 19.345 31,260
2018-06-15 19.31 19.70 19.24 19.565 47,055
2018-06-14 19.34 19.40 19.03 19.18 52,087
2018-06-13 19.49 19.555 19.23 19.325 67,252
2018-06-12 19.12 19.48 18.98 19.35 101,415
2018-06-11 19.24 19.34 18.975 19.105 51,692
2018-06-08 19.31 19.31 18.91 19.13 101,838
2018-06-07 19.19 19.21 18.36 19.00 150,721

» More Fibria Celulose S A Sp Adr Rep Stock Price History

To see other companies like Fibria Celulose S A Sp Adr Rep (FBR), view our stock market today for news, and other data.