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 > >>
15/09/2025	288.066	1,75%	200,68	198,67	204,92	203,93
12/09/2025	351.529	-0,58%	202,46	200,40	204,19	200,40
11/09/2025	378.750	1,78%	198,4209	196,9444	202,29	201,85
10/09/2025	665.251	1,39%	196,56	195,9067	198,87	198,35
09/09/2025	234.489	-0,55%	199,38	196,06	199,38	196,15
08/09/2025	317.936	1,84%	196,30	194,77	198,2199	197,27
05/09/2025	252.981	1,98%	195,53	190,6268	195,53	193,79
04/09/2025	228.069	0,02%	188,05	185,75	190,40	190,03
03/09/2025	351.138	-0,21%	192,00	189,15	192,00	190,00
02/09/2025	578.182	1,09%	191,19	187,1701	191,555	190,40
29/08/2025	253.790	2,13%	184,00	183,505	189,00	188,35
28/08/2025	172.223	-0,71%	186,9999	183,84	186,9999	184,46
27/08/2025	338.851	-0,03%	186,00	183,6617	186,025	185,79
26/08/2025	206.856	1,75%	183,20	182,60	186,00	185,84
25/08/2025	287.617	-1,35%	186,42	182,56	186,42	182,60
22/08/2025	317.489	1,77%	180,82	180,32	186,11	185,10
21/08/2025	228.626	1,97%	178,33	176,07	183,905	181,86
20/08/2025	311.633	2,81%	174,30	173,837	178,49	178,34
19/08/2025	230.535	-1,49%	176,00	173,40	176,53	173,40
18/08/2025	273.867	-0,74%	177,52	174,93	177,70	176,06
15/08/2025	256.082	0,00%	177,00	176,0721	178,85	177,37
14/08/2025	241.442	-0,99%	178,00	176,12	180,98	177,37
13/08/2025	313.825	0,74%	179,77	177,33	180,15	179,14
12/08/2025	490.992	1,25%	176,50	173,85	178,41	177,83
11/08/2025	530.599	2,59%	168,54	165,59	176,41	175,64
08/08/2025	355.151	0,08%	173,99	170,81	173,99	171,59
07/08/2025	211.854	0,24%	172,50	170,51	172,865	171,46
06/08/2025	179.218	-0,01%	170,00	170,00	172,54	171,05
05/08/2025	222.287	2,62%	166,70	164,905	171,33	171,06
04/08/2025	159.184	3,19%	163,00	162,70	166,97	166,70
01/08/2025	338.531	1,48%	160,70	160,142	162,75	161,68
31/07/2025	232.487	0,91%	158,02	158,02	159,90	159,33
30/07/2025	227.950	-2,74%	162,35	157,15	162,35	157,91
29/07/2025	203.869	1,10%	160,91	159,035	162,47	162,35
28/07/2025	302.486	-1,39%	162,35	159,25	162,40	160,58
25/07/2025	343.466	0,13%	160,86	159,1833	164,27	162,85
24/07/2025	420.577	0,27%	160,50	159,674	163,75	162,64
23/07/2025	485.703	1,02%	157,33	156,88	162,72	162,21
22/07/2025	332.393	3,00%	156,16	155,56	160,78	160,57
21/07/2025	282.821	0,97%	155,99	155,56	157,897	155,90
18/07/2025	173.245	-0,12%	154,40	152,89	156,55	154,40
17/07/2025	176.638	-1,04%	157,27	152,8801	158,52	154,58
16/07/2025	244.305	-0,54%	158,935	154,7695	158,76	156,20
15/07/2025	257.266	-0,92%	159,705	154,7695	161,20	157,05
14/07/2025	236.190	-0,70%	160,02	158,06	161,3123	158,50
11/07/2025	232.209	0,42%	159,37	157,79	160,46	159,62
10/07/2025	218.979	-0,08%	158,06	157,24	162,34	158,95
09/07/2025	266.824	0,66%	164,40	156,97	164,79	159,08
08/07/2025	429.074	-4,45%	163,89	156,97	166,58	158,03
07/07/2025	396.976	0,18%	165,09	161,5621	166,53	165,39
04/07/2025	203.095	0,78%	164,21	163,87	165,7195	165,09
03/07/2025	202.481	0,60%	164,35	161,91	166,09	165,12
02/07/2025	305.646	0,77%	168,58	161,88	168,58	164,44
01/07/2025	192.103	-0,40%	166,38	160,815	166,77	163,26
30/06/2025	314.496	1,61%	162,10	160,815	164,365	163,92
27/06/2025	563.379	-2,08%	164,02	159,44	164,94	161,32
26/06/2025	223.211	0,81%	163,685	162,95	165,32	164,72
25/06/2025	300.089	-1,09%	164,205	161,244	166,79	163,40
24/06/2025	304.731	-1,17%	165,84	161,244	170,1342	165,20
23/06/2025	384.794	0,88%	166,01	166,01	170,1342	167,25
20/06/2025	300.942	-1,39%	166,55	165,797	169,50	165,80
18/06/2025	334.832	-0,44%	172,38	167,76	172,82	168,21
17/06/2025	360.031	-1,61%	170,11	167,95	172,88	168,95
16/06/2025	460.822	-0,03%	171,00	169,28	172,39	171,71
13/06/2025	395.028	2,38%	166,96	165,5717	174,20	171,76
12/06/2025	335.580	1,91%	164,65	163,73	167,83	167,77
11/06/2025	412.135	0,22%	167,92	163,39	168,24	164,62
10/06/2025	321.670	-1,50%	167,265	163,39	168,425	164,64
09/06/2025	379.702	-0,04%	167,01	165,90	168,24	167,15
06/06/2025	559.202	-3,06%	179,54	166,081	179,99	167,21
05/06/2025	534.443	-2,59%	176,995	172,38	181,00	172,49
04/06/2025	193.430	0,40%	175,75	175,00	178,42	177,07
03/06/2025	287.580	-1,01%	172,19	171,84	178,75	176,37
02/06/2025	463.763	5,55%	172,17	171,84	178,35	178,17
30/05/2025	215.341	0,40%	168,99	167,00	170,15	168,80
29/05/2025	176.302	-0,13%	168,70	166,912	169,86	168,29
28/05/2025	254.023	0,16%	165,205	164,51	169,86	168,50
27/05/2025	310.092	0,23%	165,70	164,37	168,9021	168,24
23/05/2025	238.869	2,34%	164,535	162,46	168,59	167,86
22/05/2025	328.405	-0,99%	165,67	160,209	166,92	164,03
21/05/2025	307.589	0,68%	161,795	161,00	166,92	165,67
20/05/2025	343.625	1,62%	161,16	157,00	164,58	164,56
19/05/2025	299.415	1,68%	162,17	159,35	162,17	161,94
16/05/2025	296.660	0,15%	157,51	155,78	159,27	159,27
15/05/2025	263.860	2,23%	155,94	153,96	159,12	159,04
14/05/2025	427.085	-1,55%	159,00	153,96	159,225	155,57
13/05/2025	489.273	-0,41%	162,06	155,61	163,07	158,02
12/05/2025	640.992	-6,24%	163,98	157,31	163,99	158,67
09/05/2025	494.298	2,41%	169,43	164,88	170,08	169,23
08/05/2025	545.911	-2,92%	169,45	165,02	171,34	165,25
07/05/2025	390.001	-0,93%	170,24	167,50	172,00	170,22
06/05/2025	464.770	2,29%	168,54	165,40	171,965	171,82
05/05/2025	312.742	1,86%	168,95	165,40	169,695	167,98
02/05/2025	368.388	-0,47%	167,825	163,50	168,59	164,92
01/05/2025	505.918	-3,55%	167,99	165,43	174,06	165,69
30/04/2025	341.840	1,68%	170,98	166,93	172,13	171,78
29/04/2025	368.156	-1,12%	168,82	167,79	170,98	168,94
28/04/2025	539.735	0,45%	168,99	167,72	171,90	170,85
25/04/2025	368.701	-0,74%	172,02	166,5526	172,48	170,09
24/04/2025	359.128	0,72%	166,48	165,80	173,08	171,36