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
2017-12-14 14.28 14.51 14.28 14.45 72,467
2017-12-13 14.34 14.39 14.11 14.27 92,583
2017-12-12 13.77 14.47 13.77 14.40 61,106
2017-12-11 14.12 14.26 13.99 14.125 50,133
2017-12-08 14.24 14.38 14.08 14.225 107,484
2017-12-07 14.09 14.41 14.09 14.345 83,897
2017-12-06 14.51 14.86 14.50 14.615 348,416
2017-12-05 13.76 13.99 13.70 13.705 126,164
2017-12-04 13.46 13.65 13.36 13.59 127,950
2017-12-01 13.94 13.94 13.655 13.66 72,843
2017-11-30 14.23 14.23 13.805 13.895 140,585
2017-11-29 14.99 15.04 14.65 14.66 89,321
2017-11-28 15.46 15.46 15.21 15.235 93,163
2017-11-27 15.43 15.47 15.30 15.455 55,132
2017-11-24 15.80 15.91 15.73 15.755 27,684
2017-11-22 16.42 16.61 16.04 16.07 56,016
2017-11-21 16.25 16.45 16.25 16.33 36,530
2017-11-20 16.02 16.16 16.02 16.105 16,761
2017-11-17 16.01 16.20 16.00 16.05 54,267
2017-11-16 15.75 15.985 15.74 15.83 40,273
2017-11-15 15.12 15.52 15.10 15.48 48,084
2017-11-14 15.58 15.62 15.15 15.30 67,085
2017-11-13 15.29 15.46 15.15 15.415 62,143
2017-11-10 15.70 15.74 15.32 15.355 151,930
2017-11-09 15.62 16.19 15.49 16.15 144,143
2017-11-08 15.10 15.30 14.95 15.145 90,553
2017-11-07 15.56 15.56 14.88 15.15 153,621
2017-11-06 15.82 15.82 15.55 15.64 78,929
2017-11-03 15.74 16.24 15.72 16.17 100,003
2017-11-02 16.04 16.23 15.77 16.21 46,409

» 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.