Fibria Celulose S.A (FBR) Historical Stock Data
Historical Data
In the past 30 trading days, FBR is down -0.29% a day on average. There have been 10 days where Fibria Celulose S.A closed green and 20 days where FBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-01-03 | 17.32 | 17.01 | ↓$0.31 (-1.79%) | 16.88 | 17.35 | 2.64M |
| 2019-01-02 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 17.28 | 17.53 | 0.96M |
| 2018-12-31 | 17.25 | 17.21 | ↓$0.04 (-0.23%) | 17.13 | 17.31 | 166.12K |
| 2018-12-28 | 17.30 | 17.22 | ↓$0.08 (-0.46%) | 17.16 | 17.47 | 316.16K |
| 2018-12-27 | 17.08 | 17.27 | ↑$0.19 (1.11%) | 17.03 | 17.28 | 698.91K |
| 2018-12-26 | 17.19 | 17.28 | ↑$0.09 (0.52%) | 17.16 | 17.29 | 568.23K |
| 2018-12-24 | 17.19 | 17.06 | ↓$0.13 (-0.76%) | 17.00 | 17.20 | 343.05K |
| 2018-12-21 | 17.28 | 17.24 | ↓$0.04 (-0.23%) | 17.18 | 17.36 | 1.31M |
| 2018-12-20 | 17.30 | 17.30 | ↑$0.00 (0.00%) | 17.14 | 17.38 | 530.82K |
| 2018-12-19 | 17.29 | 17.10 | ↓$0.19 (-1.10%) | 17.01 | 17.39 | 666.76K |
| 2018-12-18 | 17.01 | 17.08 | ↑$0.07 (0.41%) | 16.96 | 17.16 | 372.43K |
| 2018-12-17 | 16.97 | 16.96 | ↓$0.01 (-0.06%) | 16.91 | 17.15 | 624.98K |
| 2018-12-14 | 17.03 | 16.99 | ↓$0.04 (-0.23%) | 16.93 | 17.22 | 374.12K |
| 2018-12-13 | 17.11 | 17.09 | ↓$0.02 (-0.12%) | 17.03 | 17.18 | 357.78K |
| 2018-12-12 | 17.16 | 17.04 | ↓$0.12 (-0.70%) | 17.04 | 17.25 | 545.03K |
| 2018-12-11 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.79 | 16.98 | 278.23K |
| 2018-12-10 | 17.00 | 16.92 | ↓$0.08 (-0.47%) | 16.83 | 17.06 | 712.65K |
| 2018-12-07 | 17.20 | 17.05 | ↓$0.15 (-0.87%) | 17.01 | 17.30 | 647.59K |
| 2018-12-06 | 17.11 | 17.40 | ↑$0.29 (1.69%) | 16.99 | 17.43 | 493.30K |
| 2018-12-04 | 17.79 | 17.42 | ↓$0.37 (-2.08%) | 17.38 | 17.81 | 1.08M |
| 2018-12-03 | 19.05 | 19.08 | ↑$0.03 (0.18%) | 18.98 | 19.19 | 3.90M |
| 2018-11-30 | 18.81 | 18.75 | ↓$0.06 (-0.32%) | 18.70 | 18.99 | 3.76M |
| 2018-11-29 | 18.40 | 18.58 | ↑$0.18 (0.98%) | 18.35 | 18.74 | 459.90K |
| 2018-11-28 | 18.36 | 18.39 | ↑$0.03 (0.16%) | 18.15 | 18.50 | 0.98M |
| 2018-11-27 | 18.18 | 18.19 | ↑$0.01 (0.06%) | 18.10 | 18.33 | 773.33K |
| 2018-11-26 | 18.30 | 18.03 | ↓$0.27 (-1.48%) | 17.98 | 18.40 | 655.45K |
| 2018-11-23 | 18.56 | 18.55 | ↓$0.01 (-0.05%) | 18.46 | 18.62 | 315.24K |
| 2018-11-21 | 18.67 | 18.53 | ↓$0.14 (-0.75%) | 18.49 | 18.67 | 609.72K |
| 2018-11-20 | 18.64 | 18.55 | ↓$0.09 (-0.48%) | 18.49 | 18.82 | 475.25K |
| 2018-11-19 | 18.99 | 18.72 | ↓$0.27 (-1.42%) | 18.71 | 19.02 | 743.78K |
Create an account or log in to view more rows.
$FBR 50% chance this will go up or down. I am a professional guys.
$FBR we need those buyers and volume.
$FBR Green by EOD guarentee
$FBR I can wait.
$FBR lets see if it can hold the line
$FBR we want higher!!!
$FBR I warned you all fairly you morons.
$FBR HERE WE GO
$FBR let's gooooooo
$FBR Very bullish action