BiG | O banco que entende os seus valores.

Franco-Nevada Corp (FNV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	455.623	3,43%	230,80	228,73	234,20	232,19
05/02/2026	493.546	-5,94%	231,01	222,97	236,19	224,39
04/02/2026	615.568	-0,05%	243,49	234,00	243,99	238,56
03/02/2026	583.634	2,44%	245,00	233,285	246,00	238,67
02/02/2026	442.726	-0,59%	232,87	229,6301	240,26	232,99
30/01/2026	1.016.019	-10,47%	243,63	232,0701	251,97	234,36
29/01/2026	655.647	-3,27%	273,3845	256,15	274,00	261,77
28/01/2026	465.110	2,18%	262,21	262,21	269,99	267,64
27/01/2026	541.700	1,01%	260,00	252,00	263,85	261,93
26/01/2026	803.949	1,25%	262,50	258,94	266,61	259,31
23/01/2026	777.749	-1,00%	260,99	252,26	262,00	255,75
22/01/2026	452.842	2,35%	252,90	252,28	261,04	258,32
21/01/2026	528.716	-0,30%	258,97	250,10	258,97	252,40
20/01/2026	585.641	3,87%	254,00	250,69	255,315	253,17
16/01/2026	452.509	1,43%	239,90	236,765	243,81	243,75
15/01/2026	325.537	1,26%	235,29	234,29	241,49	240,32
14/01/2026	384.596	-0,13%	241,22	232,975	241,93	237,32
13/01/2026	343.305	2,92%	234,35	231,13	238,57	237,63
12/01/2026	399.633	0,93%	236,91	229,595	236,91	230,89
09/01/2026	568.321	1,44%	225,00	225,00	236,68	228,77
08/01/2026	312.380	3,64%	214,55	213,53	225,70	225,52
07/01/2026	400.609	-0,90%	215,20	211,65	218,26	217,60
06/01/2026	311.851	3,37%	215,00	211,61	219,58	219,58
05/01/2026	318.423	1,85%	213,29	210,765	220,58	212,43
02/01/2026	262.704	0,63%	210,10	202,62	211,00	208,58
31/12/2025	141.936	-0,48%	207,22	206,38	209,5688	207,28
30/12/2025	190.687	0,26%	210,90	207,22	211,705	207,22
29/12/2025	354.223	-4,44%	210,02	205,27	212,27	207,75
26/12/2025	134.764	0,74%	217,99	214,94	218,445	217,41
24/12/2025	127.892	-0,01%	214,00	212,26	216,24	215,82
23/12/2025	236.480	0,49%	215,80	197,9763	216,67	215,85
22/12/2025	244.892	1,37%	218,55	213,26	218,55	214,79
19/12/2025	312.137	1,59%	208,71	208,71	213,89	211,88
18/12/2025	349.798	0,01%	208,40	206,10	210,83	208,57
17/12/2025	267.283	-0,24%	211,50	206,03	211,97	208,54
16/12/2025	360.938	-1,46%	211,60	208,49	214,185	209,05
15/12/2025	281.691	-1,40%	217,90	210,68	220,31	212,14
12/12/2025	304.526	0,44%	221,75	214,25	221,75	215,15
11/12/2025	276.240	3,02%	208,89	207,60	215,15	214,21
10/12/2025	325.742	2,46%	204,15	200,611	209,48	207,92
09/12/2025	302.782	1,81%	199,32	198,82	203,36	202,93
08/12/2025	218.401	-1,90%	204,00	198,99	204,57	199,32
05/12/2025	203.177	0,12%	204,88	202,16	207,105	203,17
04/12/2025	175.581	0,24%	200,72	199,97	204,48	202,93
03/12/2025	195.938	-0,27%	206,635	201,825	206,635	202,45
02/12/2025	383.289	-1,81%	205,00	197,54	207,24	203,38
01/12/2025	300.483	-1,33%	211,94	206,2035	212,00	207,13
28/11/2025	277.143	0,97%	207,00	207,00	210,75	209,84
26/11/2025	268.584	3,27%	203,00	202,78	207,86	207,36
25/11/2025	248.498	0,40%	200,19	198,085	201,46	200,79
24/11/2025	318.801	4,55%	193,00	191,90	200,11	200,00
21/11/2025	245.641	0,66%	190,15	188,4701	193,22	191,30
20/11/2025	278.593	-3,33%	196,51	188,71	198,13	189,96
19/11/2025	236.152	0,60%	198,90	193,725	199,33	196,51
18/11/2025	229.994	0,08%	199,01	193,86	199,01	195,31
17/11/2025	206.365	-1,01%	196,70	193,28	198,33	195,12
14/11/2025	376.711	-0,05%	190,98	190,00	198,255	196,96
13/11/2025	264.068	-1,41%	201,80	195,8601	201,89	197,05
12/11/2025	260.945	2,80%	195,99	194,06	200,43	199,93
11/11/2025	174.568	-0,19%	197,72	192,12	197,72	194,48
10/11/2025	381.896	1,42%	198,00	193,12	198,00	194,84
07/11/2025	187.850	2,11%	191,76	187,47	192,12	192,12
06/11/2025	311.010	0,14%	189,55	187,191	191,54	188,12
05/11/2025	318.042	1,72%	187,00	185,52	188,93	187,72
04/11/2025	450.241	-1,57%	182,99	181,01	186,465	184,71
03/11/2025	394.912	0,64%	186,60	185,39	188,51	187,82
31/10/2025	286.855	-1,13%	190,30	185,5725	190,30	186,63
30/10/2025	332.219	1,31%	187,00	185,51	190,395	188,90
29/10/2025	368.858	-0,23%	190,75	184,80	190,75	186,49
28/10/2025	386.149	1,60%	180,30	180,30	187,49	186,91
27/10/2025	634.297	-3,23%	186,67	182,655	190,04	183,97
24/10/2025	221.027	-0,63%	190,73	189,00	191,82	190,10
23/10/2025	417.600	0,72%	194,00	190,33	195,00	191,31
22/10/2025	709.478	-1,43%	189,00	188,35	194,76	189,95
21/10/2025	1.284.098	-6,08%	193,85	192,295	197,47	192,71
20/10/2025	255.588	0,74%	207,76	204,76	207,76	205,19
17/10/2025	510.808	-5,32%	212,25	200,82	212,25	203,69
16/10/2025	537.974	2,73%	210,14	209,825	219,57	215,14
15/10/2025	450.721	0,19%	211,22	205,88	211,22	209,43
14/10/2025	464.400	-1,28%	209,85	206,28	210,795	208,86
13/10/2025	251.432	3,41%	208,75	208,47	212,00	211,60
10/10/2025	244.551	0,27%	205,00	202,80	206,22	204,62
09/10/2025	550.407	-4,82%	215,77	202,44	215,77	203,78
08/10/2025	499.601	-1,50%	222,70	211,58	222,70	214,09
07/10/2025	286.942	-1,99%	223,87	217,12	223,87	217,36
06/10/2025	304.940	0,73%	221,30	220,87	223,265	221,78
03/10/2025	264.748	1,21%	217,54	217,46	221,125	220,18
02/10/2025	460.220	-2,13%	222,01	210,65	223,15	217,54
01/10/2025	318.824	-0,29%	225,15	222,14	226,41	222,27
30/09/2025	296.289	1,71%	217,86	216,86	223,15	222,91
29/09/2025	368.548	0,80%	222,22	218,045	223,00	219,09
26/09/2025	301.459	1,63%	214,80	214,00	217,83	217,53
25/09/2025	275.213	2,16%	204,28	204,28	214,30	213,92
24/09/2025	283.807	-1,60%	212,20	209,00	214,0192	209,64
23/09/2025	316.598	-0,41%	217,6744	212,435	217,6744	213,29
22/09/2025	401.129	0,09%	222,09	211,77	222,09	214,17
19/09/2025	573.161	5,67%	202,50	202,50	214,815	213,93
18/09/2025	366.439	0,81%	202,00	197,95	203,03	202,50
17/09/2025	265.599	0,32%	198,30	197,30	203,47	200,88
16/09/2025	309.953	-1,59%	204,00	200,43	204,89	200,43