Franco-Nevada Corp (FNV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	235.411	-1,66%	106,81	104,97	107,50	105,06
26/02/2024	231.848	-0,83%	106,60	105,495	107,73	106,83
23/02/2024	191.073	1,28%	106,22	105,75	108,065	107,72
22/02/2024	285.527	-0,82%	106,585	106,05	107,125	106,36
21/02/2024	316.719	-0,76%	107,83	105,75	108,20	107,24
20/02/2024	229.306	-0,94%	109,61	107,60	110,26	108,06
19/02/2024	164.536	0,00%	110,12	108,95	110,77	109,08
16/02/2024	164.536	2,60%	110,12	108,95	110,77	109,08
15/02/2024	373.373	3,78%	107,33	106,82	110,59	110,34
14/02/2024	203.961	-0,26%	106,51	105,5876	106,92	106,32
13/02/2024	587.881	-2,41%	108,47	105,49	107,595	106,60
12/02/2024	315.526	0,36%	108,47	108,63	110,415	109,23
09/02/2024	265.105	0,31%	108,27	107,79	109,10	108,84
08/02/2024	175.810	0,58%	107,54	107,24	108,64	108,50
07/02/2024	216.496	0,88%	107,045	106,53	108,00	107,88
06/02/2024	186.956	1,53%	105,63	105,14	107,315	106,94
05/02/2024	249.686	-1,79%	106,14	104,09	106,055	105,33
02/02/2024	260.250	-3,19%	108,03	106,35	108,22	107,25
01/02/2024	334.462	2,34%	109,38	109,24	111,91	110,78
31/01/2024	323.613	0,10%	108,51	108,21	111,09	108,25
30/01/2024	154.678	-1,30%	108,51	107,27	110,02	108,14
29/01/2024	167.993	1,27%	108,51	107,38	109,64	109,56
26/01/2024	215.489	-0,97%	109,53	108,07	109,835	108,19
25/01/2024	247.823	1,53%	108,19	108,19	109,36	109,25
24/01/2024	321.617	-2,16%	108,18	107,50	111,455	107,60
23/01/2024	204.661	2,34%	107,67	108,08	110,125	109,98
22/01/2024	173.029	-0,11%	107,67	106,81	108,045	107,47
19/01/2024	247.170	-0,05%	108,13	106,34	108,00	107,59
18/01/2024	175.903	0,24%	107,95	106,70	108,17	107,64
17/01/2024	283.981	-1,93%	108,65	106,76	108,4197	107,38
16/01/2024	327.012	-0,17%	108,65	107,24	109,495	109,49
15/01/2024	282.745	3,56%	108,65	108,01	109,83	109,68
12/01/2024	282.745	3,56%	108,65	108,01	109,83	109,68
11/01/2024	319.199	-0,18%	107,22	104,65	106,72	105,91
10/01/2024	384.099	-0,76%	109,295	105,81	107,88	106,10
09/01/2024	416.436	-2,24%	109,295	106,75	109,40	106,91
08/01/2024	267.175	-0,62%	111,13	108,08	110,04	109,36
05/01/2024	352.923	-1,08%	111,13	109,33	111,81	110,04
04/01/2024	219.551	-1,01%	112,52	110,66	112,47	111,24
03/01/2024	631.549	0,83%	110,71	109,28	113,65	112,38
02/01/2024	412.364	0,58%	112,13	110,63	113,09	111,45
29/12/2023	187.748	-0,37%	112,13	109,37	111,22	110,81
28/12/2023	205.911	-1,16%	112,13	111,10	113,04	111,22
27/12/2023	273.145	0,60%	112,77	112,114	113,935	112,52
26/12/2023	144.760	0,55%	111,70	110,948	111,92	111,85
22/12/2023	302.498	1,22%	111,96	111,23	113,94	111,24
21/12/2023	315.242	1,03%	110,07	109,06	110,52	109,90
20/12/2023	375.053	-2,57%	112,035	108,73	112,07	108,78
19/12/2023	497.860	1,19%	112,00	110,285	112,7599	111,65
18/12/2023	463.707	-0,69%	112,00	110,07	112,2611	110,34
15/12/2023	449.129	-0,87%	111,71	110,76	112,36	111,11
14/12/2023	789.693	2,78%	111,71	110,715	113,275	112,09
13/12/2023	663.992	5,07%	103,81	103,335	109,15	109,06
12/12/2023	591.868	-3,16%	107,365	102,29	107,365	103,80
11/12/2023	348.665	-1,20%	107,36	106,295	107,76	107,19
08/12/2023	384.781	1,01%	106,25	105,75	108,8582	108,49
07/12/2023	354.225	0,38%	107,20	105,94	108,50	107,41
06/12/2023	344.044	-0,10%	108,09	106,76	108,435	107,00
05/12/2023	472.413	-2,43%	112,19	106,41	109,45	107,45
04/12/2023	369.802	-2,69%	112,19	109,5601	111,46	110,12
01/12/2023	391.753	0,95%	112,19	111,755	113,655	113,16
30/11/2023	577.251	-1,63%	113,32	111,87	114,38	112,10
29/11/2023	593.691	-3,60%	117,29	113,38	117,40	113,96
28/11/2023	404.287	1,38%	117,01	115,70	118,773	118,21
27/11/2023	384.013	-0,82%	118,05	115,73	118,60	116,60
24/11/2023	84.500	-1,19%	118,69	117,224	119,28	117,19
23/11/2023	317.724	1,77%	118,05	116,87	119,175	118,98
22/11/2023	317.714	1,45%	118,05	116,87	119,175	118,60
21/11/2023	507.915	-0,81%	118,86	116,38	120,33	116,91
20/11/2023	483.049	-2,13%	119,20	116,86	119,98	117,86
17/11/2023	146.396	-0,46%	120,45	120,07	121,75	120,42
16/11/2023	185.417	0,77%	120,45	120,245	122,64	120,98
15/11/2023	237.200	-0,98%	121,23	119,93	121,7675	120,06
14/11/2023	234.607	2,82%	120,49	120,01	121,97	121,25
13/11/2023	275.443	-1,24%	118,305	116,5652	118,66	117,92
10/11/2023	236.731	-0,56%	119,27	118,41	119,665	119,40
09/11/2023	238.375	-0,22%	120,60	116,40	121,84	120,07
08/11/2023	371.095	-1,81%	121,99	119,95	122,9271	120,34
07/11/2023	571.667	-1,50%	123,11	120,815	125,31	122,56
06/11/2023	341.011	-0,21%	123,95	123,92	125,31	124,43
03/11/2023	891.651	2,10%	123,395	119,06	126,11	124,62
02/11/2023	376.712	2,07%	119,75	119,06	122,21	122,06
01/11/2023	530.032	-1,62%	121,61	118,39	121,82	119,58
31/10/2023	704.482	-3,74%	125,21	120,56	126,00	121,55
30/10/2023	1.102.502	-8,15%	135,49	123,80	135,70	126,27
27/10/2023	90.574	1,88%	135,17	133,34	136,59	136,40
26/10/2023	276.056	-2,61%	137,735	132,34	136,675	133,89
25/10/2023	173.187	-0,66%	137,735	137,39	139,925	137,48
24/10/2023	133.029	-0,67%	138,26	137,65	138,785	138,39
23/10/2023	157.192	0,28%	137,68	135,575	140,34	139,32
20/10/2023	237.878	0,62%	139,29	137,849	140,40	138,93
19/10/2023	151.353	-1,31%	139,205	137,05	139,63	138,07
18/10/2023	225.166	-0,70%	141,79	139,47	142,54	139,90
17/10/2023	148.210	1,07%	139,00	138,50	141,05	140,89
16/10/2023	108.463	0,36%	137,07	137,90	140,76	139,40
13/10/2023	324.945	3,34%	137,07	136,621	139,38	138,90
12/10/2023	160.085	-1,75%	137,07	133,85	137,27	134,41
11/10/2023	163.190	1,95%	136,35	134,62	136,98	136,80
10/10/2023	164.673	-1,05%	134,08	134,125	136,16	134,19
09/10/2023	151.816	2,62%	128,495	133,56	136,23	135,61