Franco-Nevada Corp (FNV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	167.885	-2,94%	131,225	127,23	131,69	127,26
16/07/2024	190.844	2,99%	128,00	126,75	131,15	131,12
15/07/2024	499.152	-1,39%	129,21	127,22	129,41	127,31
12/07/2024	103.141	1,30%	126,95	126,59	129,14	129,11
11/07/2024	712.551	1,39%	127,64	124,64	128,49	127,45
10/07/2024	326.474	2,51%	123,50	123,30	125,73	125,70
09/07/2024	412.798	-0,07%	122,60	121,50	123,28	122,62
08/07/2024	878.719	-0,85%	122,86	121,12	123,29	122,70
05/07/2024	168.044	0,87%	124,09	123,32	125,10	123,75
04/07/2024	59.103	0,00%	120,82	120,79	124,03	122,68
03/07/2024	59.103	2,84%	120,82	120,79	124,03	122,68
02/07/2024	433.462	1,55%	117,93	117,93	121,40	119,29
01/07/2024	312.008	-0,89%	118,31	117,3301	119,50	117,47
28/06/2024	126.407	-1,41%	121,03	117,99	121,45	118,52
27/06/2024	596.911	1,33%	119,98	119,22	120,90	120,22
26/06/2024	593.194	0,60%	116,96	116,20	118,7225	118,64
25/06/2024	678.327	-0,34%	118,00	117,26	118,69	117,93
24/06/2024	685.087	1,38%	117,87	117,63	119,04	118,33
21/06/2024	1.065.504	-0,60%	117,45	116,10	117,45	116,72
20/06/2024	574.294	1,08%	116,17	115,86	117,99	117,42
19/06/2024	122.154	0,00%	115,93	115,12	116,82	116,17
18/06/2024	122.154	-0,01%	115,93	115,12	116,82	116,17
17/06/2024	265.127	-0,09%	115,86	114,34	116,43	116,08
14/06/2024	293.033	-0,48%	116,85	114,51	117,05	116,18
13/06/2024	195.299	-1,83%	118,56	116,00	119,18	116,74
12/06/2024	244.127	0,43%	121,45	118,90	121,79	119,28
11/06/2024	195.687	-1,05%	119,90	116,85	119,27	118,77
10/06/2024	171.336	2,10%	118,13	117,80	120,18	120,03
07/06/2024	295.603	-5,44%	120,52	117,2348	121,53	117,56
06/06/2024	166.902	3,32%	120,52	120,00	124,30	124,32
05/06/2024	169.715	1,20%	118,96	118,10	120,745	120,33
04/06/2024	233.940	-4,21%	124,345	118,385	122,565	118,90
03/06/2024	126.074	0,26%	124,345	122,74	124,51	124,12
31/05/2024	177.788	-0,35%	125,06	123,1539	125,11	123,83
30/05/2024	184.977	1,80%	123,80	122,43	125,09	124,26
29/05/2024	163.560	-2,26%	123,80	122,03	124,54	122,06
28/05/2024	219.313	2,35%	122,34	122,51	125,00	124,88
27/05/2024	88.275	0,00%	122,34	121,84	123,24	122,01
24/05/2024	88.275	-2,01%	122,34	121,84	123,24	122,01
23/05/2024	307.122	-2,63%	123,81	120,49	124,9017	121,23
22/05/2024	201.752	-3,01%	126,86	123,93	126,97	124,51
21/05/2024	183.069	-0,54%	128,55	127,04	130,95	128,38
20/05/2024	206.515	0,45%	129,19	127,59	129,84	129,06
17/05/2024	251.113	2,17%	127,235	126,0669	128,52	128,48
16/05/2024	191.677	0,37%	124,82	123,71	126,40	125,75
15/05/2024	245.384	-1,14%	127,545	125,11	127,58	125,30
14/05/2024	139.032	0,68%	127,135	125,8109	127,21	126,75
13/05/2024	208.418	-1,49%	127,135	125,47	128,25	125,90
10/05/2024	261.768	0,33%	128,98	126,9001	129,70	127,80
09/05/2024	190.074	0,82%	127,625	126,62	128,08	127,38
08/05/2024	201.170	0,25%	125,19	125,05	127,71	126,34
07/05/2024	247.808	-0,14%	126,02	125,215	126,88	126,03
06/05/2024	331.581	2,39%	125,24	125,43	126,76	126,20
03/05/2024	278.674	1,94%	121,59	120,305	123,30	123,25
02/05/2024	303.001	-0,76%	121,55	119,32	122,914	120,91
01/05/2024	227.973	1,19%	121,55	120,515	124,31	121,83
30/04/2024	297.217	-2,41%	123,49	120,39	122,31	120,40
29/04/2024	296.563	0,36%	123,49	121,83	123,905	123,37
26/04/2024	203.264	1,13%	122,67	121,38	123,50	122,93
25/04/2024	199.085	2,14%	118,63	117,865	121,87	121,56
24/04/2024	133.883	-0,26%	118,44	118,43	120,13	119,01
23/04/2024	187.609	0,93%	117,58	117,37	119,64	119,32
22/04/2024	420.900	-2,68%	118,00	117,2801	119,51	118,22
19/04/2024	262.660	-0,16%	121,26	120,99	122,17	121,47
18/04/2024	264.232	1,00%	121,82	120,56	122,495	121,67
17/04/2024	409.044	2,88%	117,64	117,305	120,745	120,47
16/04/2024	270.226	0,59%	114,99	114,24	117,91	117,10
15/04/2024	300.013	-1,39%	123,01	116,17	119,36	116,41
12/04/2024	688.511	-2,70%	123,01	117,44	123,45	118,05
11/04/2024	245.635	-0,21%	122,47	119,76	122,57	121,32
10/04/2024	273.808	-0,17%	122,29	119,23	121,84	121,58
09/04/2024	258.387	1,37%	122,29	120,455	122,90	121,79
08/04/2024	371.129	-1,77%	123,59	119,48	123,7753	120,14
05/04/2024	291.302	2,67%	119,64	118,215	122,64	122,31
04/04/2024	323.374	-1,07%	119,64	118,97	121,90	119,13
03/04/2024	351.868	0,51%	119,64	118,74	120,88	120,42
02/04/2024	280.880	-1,02%	118,60	118,00	121,24	119,81
01/04/2024	256.991	1,59%	118,60	119,92	122,08	121,05
28/03/2024	322.794	1,59%	118,60	117,70	119,635	119,16
27/03/2024	216.117	3,05%	113,83	113,77	117,64	117,2912
26/03/2024	180.485	-0,91%	115,155	113,705	116,545	113,82
25/03/2024	146.796	0,42%	115,155	114,60	116,21	114,86
22/03/2024	189.123	-1,92%	115,51	114,13	116,28	114,38
21/03/2024	264.504	-0,47%	118,57	116,50	119,69	116,62
20/03/2024	196.971	2,48%	114,23	113,76	118,2125	117,17
19/03/2024	195.220	-1,96%	115,62	114,33	115,8524	114,34
18/03/2024	355.437	1,87%	114,03	114,00	117,44	116,62
15/03/2024	218.219	0,03%	114,03	113,64	115,47	114,48
14/03/2024	291.730	-1,50%	115,74	113,54	116,105	114,45
13/03/2024	339.757	2,80%	112,91	112,96	116,24	116,19
12/03/2024	298.132	-0,33%	112,65	111,98	114,1125	113,39
11/03/2024	400.158	-1,10%	114,86	112,755	115,38	113,76
08/03/2024	422.389	2,48%	113,50	113,49	116,78	115,02
07/03/2024	379.942	2,49%	112,14	111,02	113,80	112,24
06/03/2024	605.062	-2,68%	112,14	109,44	115,65	109,51
05/03/2024	491.148	2,79%	110,545	110,40	113,525	112,52
04/03/2024	621.184	2,32%	106,51	107,05	109,845	109,47
01/03/2024	459.798	2,03%	106,51	104,7601	108,18	106,99
29/02/2024	221.752	-0,10%	106,51	104,67	107,07	104,86
28/02/2024	425.087	-0,10%	106,81	103,64	105,30	104,96