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
2018-10-19 19.41 19.41 19.24 19.295 73,158
2018-10-18 19.40 19.40 19.15 19.33 68,394
2018-10-17 19.44 19.54 19.34 19.425 118,353
2018-10-16 19.385 19.46 19.20 19.32 85,101
2018-10-15 19.39 19.41 19.22 19.22 126,891
2018-10-12 19.125 19.13 18.82 19.055 102,419
2018-10-11 19.31 19.37 19.035 19.06 90,378
2018-10-10 19.20 19.30 19.13 19.165 142,830
2018-10-09 19.07 19.21 19.02 19.17 157,189
2018-10-08 18.985 19.06 18.86 19.01 65,777
2018-10-05 18.68 18.72 18.58 18.66 74,004
2018-10-04 18.69 18.71 18.51 18.54 44,681
2018-10-03 19.20 19.20 18.63 18.81 97,630
2018-10-02 18.80 18.975 18.70 18.82 65,292
2018-10-01 18.64 18.69 18.56 18.61 57,297
2018-09-28 18.70 18.77 18.52 18.525 59,294
2018-09-27 18.83 18.84 18.60 18.68 29,204
2018-09-26 18.46 18.68 18.45 18.68 29,556
2018-09-25 18.19 18.41 18.13 18.335 63,421
2018-09-24 18.34 18.42 18.16 18.24 48,373
2018-09-21 18.33 18.52 18.30 18.41 32,683
2018-09-20 18.23 18.35 18.20 18.34 20,080
2018-09-19 18.15 18.30 18.11 18.15 28,613
2018-09-18 18.47 18.48 18.13 18.26 41,395
2018-09-17 18.45 18.54 18.31 18.46 32,058
2018-09-14 18.25 18.46 18.25 18.40 34,063
2018-09-13 18.39 18.53 18.21 18.23 37,121
2018-09-12 18.63 18.71 18.46 18.48 40,986
2018-09-11 18.81 18.83 18.51 18.625 35,209
2018-09-10 19.07 19.07 18.76 18.88 36,572

» 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.