FBR: Historical Prices for FIBRIA CELULOSE SA

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	16.00	16.88	16.00	16.41	1,072,800	16.41
20-Nov-09	15.86	15.86	15.06	15.49	583,200	15.49
19-Nov-09	15.49	16.23	14.40	15.67	769,100	15.67
18-Nov-09	16.35	16.35	15.64	16.06	379,900	16.06
17-Nov-09	15.86	16.08	15.35	16.00	1,689,300	16.00
16-Nov-09	15.59	16.18	15.59	15.88	1,036,200	15.88
13-Nov-09	15.13	15.45	14.93	15.28	634,100	15.28
12-Nov-09	15.61	15.70	14.61	14.79	1,993,700	14.79
11-Nov-09	15.47	15.83	15.44	15.54	1,627,300	15.54
10-Nov-09	15.56	15.79	15.07	15.19	1,018,900	15.19
9-Nov-09	15.50	15.78	15.40	15.70	627,100	15.70
6-Nov-09	14.82	15.19	14.70	15.14	1,522,200	15.14
5-Nov-09	14.65	15.07	14.61	15.00	997,500	15.00
4-Nov-09	14.11	14.52	13.94	14.27	1,302,400	14.27
3-Nov-09	13.16	13.91	13.00	13.89	4,977,000	13.89
2-Nov-09	13.88	13.94	12.82	13.11	1,975,900	13.11
30-Oct-09	15.02	15.13	13.49	13.74	1,841,200	13.74
29-Oct-09	14.24	14.82	14.10	14.68	2,265,600	14.68
28-Oct-09	14.97	15.03	13.60	13.66	3,130,400	13.66
27-Oct-09	15.85	15.89	14.88	14.91	1,757,500	14.91
26-Oct-09	16.87	17.02	15.85	15.94	978,500	15.94
23-Oct-09	16.90	16.97	16.50	16.54	1,017,400	16.54
22-Oct-09	17.00	17.05	16.55	16.66	1,567,100	16.66
21-Oct-09	17.10	17.41	16.73	16.82	452,800	16.82
20-Oct-09	17.26	17.47	16.64	17.03	1,067,000	17.03
19-Oct-09	17.62	17.77	17.33	17.65	723,800	17.65
16-Oct-09	17.41	17.58	17.05	17.47	468,600	17.47
15-Oct-09	17.61	17.73	17.33	17.70	454,000	17.70
14-Oct-09	17.58	17.86	17.53	17.86	652,200	17.86
13-Oct-09	17.46	17.62	17.25	17.57	599,000	17.57
12-Oct-09	17.62	18.13	17.53	17.81	360,000	17.81
9-Oct-09	17.21	17.45	17.10	17.38	757,500	17.38
8-Oct-09	16.73	17.30	16.58	17.24	1,223,300	17.24
7-Oct-09	16.52	16.72	16.37	16.50	630,600	16.50
6-Oct-09	16.76	16.97	16.47	16.64	1,293,700	16.64
5-Oct-09	16.18	16.62	16.04	16.61	920,300	16.61
2-Oct-09	15.36	16.10	15.33	15.94	947,200	15.94
1-Oct-09	16.45	16.50	15.57	15.62	754,100	15.62
30-Sep-09	16.59	16.80	16.25	16.41	892,800	16.41
29-Sep-09	16.59	16.65	16.23	16.45	728,500	16.45
28-Sep-09	16.62	16.83	16.46	16.72	660,900	16.72
25-Sep-09	16.16	16.54	15.98	16.50	747,300	16.50
24-Sep-09	16.92	17.03	16.01	16.03	986,000	16.03
23-Sep-09	16.93	17.13	16.56	16.67	1,341,300	16.67
22-Sep-09	16.16	16.80	15.90	16.58	1,404,800	16.58
21-Sep-09	15.58	15.95	15.49	15.90	453,700	15.90
18-Sep-09	16.19	16.30	15.78	15.80	1,067,000	15.80
17-Sep-09	16.47	16.50	16.06	16.17	915,900	16.17
16-Sep-09	16.35	16.52	16.18	16.51	633,400	16.51
15-Sep-09	16.08	16.27	15.84	16.16	490,700	16.16
14-Sep-09	14.98	15.92	14.86	15.88	965,900	15.88
11-Sep-09	15.48	15.48	14.97	15.00	662,000	15.00
10-Sep-09	15.19	15.43	15.01	15.43	563,300	15.43
9-Sep-09	15.26	15.38	14.99	15.19	385,000	15.19
8-Sep-09	15.43	15.57	14.93	15.25	1,060,600	15.25
4-Sep-09	15.06	15.11	14.56	15.08	583,200	15.08
3-Sep-09	15.36	15.39	14.89	15.19	883,500	15.19
2-Sep-09	15.00	15.17	14.73	15.12	818,900	15.12
1-Sep-09	15.70	15.94	15.09	15.12	914,800	15.12
31-Aug-09	15.81	15.91	15.52	15.81	813,700	15.81
28-Aug-09	16.13	16.31	15.82	16.00	760,800	16.00
27-Aug-09	15.98	16.12	15.60	16.12	956,400	16.12
26-Aug-09	16.51	16.75	15.86	16.17	1,493,900	16.17
25-Aug-09	16.71	17.00	16.53	16.61	1,841,000	16.61
24-Aug-09	17.09	17.46	17.04	17.15	2,014,800	17.15
21-Aug-09	16.98	17.25	16.58	17.00	2,585,200	17.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions