U.S. Markets open in 4 hrs 16 mins

Fibria Celulose S.A. (FIBR3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
41.40-0.40 (-0.96%)
At close: 5:06PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201741.7841.9241.3341.4041.40859,500
Sep 20, 201741.8042.1541.1641.8041.801,396,500
Sep 19, 201741.4441.8840.8541.8841.881,880,200
Sep 18, 201742.0042.2441.1841.3541.354,149,000
Sep 15, 201740.9541.7840.5741.5541.554,487,500
Sep 14, 201741.1041.3940.5140.7040.702,603,000
Sep 13, 201741.9642.3441.2041.2041.202,137,100
Sep 12, 201743.0543.5042.0042.0042.002,429,400
Sep 11, 201743.3543.9042.9043.0843.081,148,900
Sep 08, 201743.5143.5242.6343.2443.24865,100
Sep 07, 201742.9742.9742.9742.9742.97-
Sep 06, 201743.0743.8942.6742.9742.97989,700
Sep 05, 201743.1943.6042.8542.9742.971,401,100
Sep 04, 201742.2543.3842.1243.2043.20796,000
Sep 01, 201741.7542.7541.5342.7542.751,104,600
Aug 31, 201741.6441.8641.2341.7941.79957,900
Aug 30, 201741.3941.9541.2941.6841.68677,700
Aug 29, 201741.5941.6040.8741.3841.38581,900
Aug 28, 201741.3041.6340.8141.1541.15767,600
Aug 25, 201740.2941.4740.1841.1641.16898,600
Aug 24, 201739.9540.4739.7740.2740.27838,200
Aug 23, 201739.8640.2239.5439.8639.861,021,100
Aug 22, 201739.9540.3639.1539.9739.971,107,200
Aug 21, 201738.5039.9538.2639.9139.912,250,700
Aug 18, 201738.8938.8937.6338.3038.301,331,200
Aug 17, 201738.1839.5838.1838.6038.602,809,900
Aug 16, 201736.2538.7136.2538.2338.234,320,100
Aug 15, 201737.1437.5436.3636.3636.361,365,600
Aug 14, 201736.3937.1836.2437.1437.142,156,500
Aug 11, 201735.5537.0035.4636.3836.382,398,200
Aug 10, 201734.8035.3534.1035.3335.331,813,300
Aug 09, 201734.6034.9834.3434.6234.622,051,500
Aug 08, 201735.5335.7034.3434.4034.401,987,800
Aug 07, 201734.8035.5934.2835.4635.461,610,600
Aug 04, 201733.8134.9333.7334.5834.582,138,100
Aug 03, 201734.9534.9733.7633.7733.771,680,600
Aug 02, 201734.4834.6533.7134.6334.632,112,500
Aug 01, 201733.5434.5133.4134.4634.463,568,100
Jul 31, 201733.7333.7333.0633.0833.081,071,600
Jul 28, 201733.2433.6532.8533.5833.58740,700
Jul 27, 201733.1833.6932.9033.0033.001,085,200
Jul 26, 201733.1633.7532.8332.8832.881,310,900
Jul 25, 201734.3534.4732.8233.1633.161,722,700
Jul 24, 201734.0834.1432.9833.9133.911,179,100
Jul 21, 201734.0234.2533.5233.9433.94873,100
Jul 20, 201734.5434.6633.8134.0134.01812,000
Jul 19, 201734.2034.7334.2034.3434.341,085,600
Jul 18, 201733.5534.2233.3534.1934.191,058,700
Jul 17, 201733.3633.8133.2633.6633.66968,200
Jul 14, 201733.0033.4332.5933.3533.351,350,200
Jul 13, 201732.1733.0032.0233.0033.001,008,100
Jul 12, 201732.5032.7331.7631.9831.981,825,500
Jul 11, 201732.6432.8432.2232.6532.65792,500
Jul 10, 201731.7432.9331.3332.6132.611,707,800
Jul 07, 201732.6332.7631.5331.8331.831,288,200
Jul 06, 201733.3933.5532.7532.7532.751,059,100
Jul 05, 201733.1133.4433.0533.2233.22715,100
Jul 04, 201733.3733.6033.0433.0533.05403,700
Jul 03, 201733.9634.2533.0533.2533.25752,100
Jun 30, 201734.3834.5533.5533.8133.81902,700
Jun 29, 201733.3934.4533.1634.3234.322,119,600
Jun 28, 201733.3233.8432.9533.0533.051,353,100
Jun 27, 201734.5635.0633.4133.4433.441,482,800
Jun 26, 201734.0534.6833.7134.1634.161,759,600
Jun 23, 201735.1535.5934.0534.0534.052,387,600
Jun 22, 201735.4535.8835.1035.3135.311,243,000
Jun 21, 201735.8536.2335.1835.4735.471,542,800
Jun 20, 201736.2936.8235.6936.0336.031,819,100
Jun 19, 201737.0037.4735.7536.2136.211,790,900
Jun 16, 201737.3537.5936.6237.0037.002,337,000
Jun 15, 201737.1537.1537.1537.1537.15-
Jun 14, 201736.9037.7036.6437.1537.152,345,600
Jun 13, 201736.5037.2536.5036.8436.841,226,200
Jun 12, 201736.6037.3636.3636.7036.702,069,300
Jun 09, 201737.9238.0536.4536.6536.652,903,500
Jun 08, 201737.9038.0837.1637.8337.831,852,100
Jun 07, 201737.7338.0637.2137.5537.551,573,600
Jun 06, 201738.8038.8138.0438.0438.041,118,500
Jun 05, 201738.2839.2838.2838.8238.821,848,800
Jun 02, 201737.3538.2836.9337.9537.951,439,600
Jun 01, 201736.9737.9736.8337.4737.471,308,600
May 31, 201737.5037.6136.7337.1037.101,839,800
May 30, 201737.9737.9937.3337.6037.601,549,900
May 29, 201736.5236.5236.5236.5236.52-
May 26, 201737.0137.2036.1536.5236.523,304,700
May 25, 201735.0037.3834.8836.9536.954,885,300
May 24, 201735.3935.5034.0434.8534.852,567,200
May 23, 201735.2935.9234.3035.0635.063,119,600
May 22, 201733.2036.0033.1735.2035.204,660,100
May 19, 201731.7333.9730.8232.9032.904,671,400
May 18, 201732.5532.8030.7832.2532.259,813,200
May 17, 201729.4029.7528.6028.9328.93943,500
May 16, 201729.4429.8729.1329.4229.42983,800
May 15, 201729.1629.6228.8229.4529.452,285,700
May 12, 201728.1529.0028.1529.0029.00755,200
May 11, 201728.8428.8428.0328.1928.19811,400
May 10, 201728.9929.2428.5228.6028.601,180,900
May 10, 20170.710329 Dividend
May 09, 201729.4130.0829.3029.6528.941,433,600
May 08, 201729.0729.6428.7929.1128.41730,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...