Franco-Nevada Corp (FNV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	143.571	1,10%	128,495	129,875	132,9425	132,15
05-10-2023	101.745	1,74%	128,495	127,48	130,73	130,71
04-10-2023	191.610	-1,38%	130,45	127,48	130,81	128,47
03-10-2023	226.973	0,05%	129,02	128,13	130,785	130,27
02-10-2023	199.851	-2,46%	131,99	129,27	132,45	130,21
29-09-2023	164.129	-0,25%	131,99	132,69	136,05	133,49
28-09-2023	124.208	1,49%	131,99	130,1736	133,991	133,83
27-09-2023	251.207	-1,41%	133,02	130,1736	133,37	131,87
26-09-2023	201.391	-3,14%	136,71	133,75	137,00	133,76
25-09-2023	123.083	-1,83%	139,72	137,89	140,13	138,10
22-09-2023	116.263	0,21%	141,28	140,465	143,02	140,68
21-09-2023	155.761	-2,32%	141,49	138,805	141,18	140,39
20-09-2023	135.230	0,38%	143,26	143,545	145,61	143,72
19-09-2023	191.685	-0,65%	144,96	142,93	145,08	143,18
18-09-2023	165.696	0,17%	141,05	143,51	144,73	144,12
15-09-2023	178.669	1,27%	141,05	142,725	145,82	143,87
14-09-2023	128.201	0,99%	141,32	140,28	143,28	142,07
13-09-2023	94.603	-0,40%	141,32	140,28	142,14	140,68
12-09-2023	112.822	0,29%	140,19	140,07	142,07	141,59
11-09-2023	95.786	1,42%	140,93	140,2487	141,54	141,18
08-09-2023	156.997	-0,86%	140,23	139,14	142,23	139,20
07-09-2023	94.708	-0,41%	140,52	140,27	141,66	140,41
06-09-2023	118.035	-0,10%	140,06	139,345	141,979	140,99
05-09-2023	188.068	-1,68%	142,44	141,12	144,3065	141,13
04-09-2023	168.379	-0,29%	144,62	143,44	146,43	143,54
01-09-2023	168.379	-0,29%	144,62	143,44	146,43	143,54
31-08-2023	126.342	-0,21%	144,62	142,455	144,69	143,96
30-08-2023	109.992	0,19%	145,80	143,5965	145,84	144,26
29-08-2023	173.433	1,93%	138,90	141,03	144,19	143,99
28-08-2023	91.465	2,02%	138,90	138,835	141,47	141,26
25-08-2023	145.699	-0,84%	139,40	136,59	139,92	138,47
24-08-2023	159.620	-0,56%	139,20	138,44	140,92	139,64
23-08-2023	171.545	1,62%	139,51	136,86	141,405	140,42
22-08-2023	109.408	1,13%	137,31	136,86	138,5099	138,18
21-08-2023	152.766	0,79%	135,57	134,86	136,82	136,64
18-08-2023	224.200	0,41%	135,17	134,38	135,82	136,19
17-08-2023	249.577	-1,95%	138,03	135,22	139,305	135,63
16-08-2023	264.089	0,52%	137,29	136,73	139,04	138,33
15-08-2023	282.441	-2,99%	141,06	136,98	141,48	137,61
14-08-2023	127.177	-0,69%	139,72	140,31	141,99	141,85
11-08-2023	141.875	2,12%	139,72	139,55	143,06	142,84
10-08-2023	103.371	0,12%	141,08	139,17	142,27	139,87
09-08-2023	163.030	1,29%	136,815	137,60	140,04	139,71
08-08-2023	121.452	-0,55%	136,815	135,90	138,8875	137,93
07-08-2023	121.902	-0,91%	139,50	138,01	140,115	138,69
04-08-2023	114.927	0,95%	139,45	139,095	140,665	139,96
03-08-2023	97.942	0,22%	137,81	137,515	139,715	138,65
02-08-2023	101.351	-3,06%	141,99	138,10	142,2897	138,35
01-08-2023	129.238	-2,14%	143,33	141,91	143,62	142,72
31-07-2023	105.716	1,19%	145,88	144,82	147,35	145,84
28-07-2023	107.694	0,78%	143,75	142,57	144,68	144,12
27-07-2023	160.091	-2,95%	146,53	142,92	146,88	143,01
26-07-2023	91.126	-0,55%	147,81	146,15	148,19	147,36
25-07-2023	99.880	1,25%	146,72	146,27	148,74	148,17
24-07-2023	60.844	-0,06%	146,14	144,93	146,505	146,34
21-07-2023	74.363	-0,26%	146,39	145,85	147,30	146,43
20-07-2023	114.149	-1,05%	148,245	146,80	149,06	146,81
19-07-2023	119.242	0,05%	148,52	147,61	149,0649	148,36
18-07-2023	150.071	1,49%	146,815	145,36	148,50	148,28
17-07-2023	70.349	0,12%	145,13	144,30	146,41	146,10
14-07-2023	87.465	-0,46%	146,52	145,88	147,90	145,93
13-07-2023	147.255	0,34%	146,75	146,47	148,465	146,61
12-07-2023	172.362	3,51%	143,29	142,475	146,50	146,11
11-07-2023	148.019	0,30%	141,59	140,23	141,71	141,16
10-07-2023	145.340	1,45%	143,70	137,965	141,28	140,74
07-07-2023	116.374	0,95%	143,70	137,5075	140,08	138,73
06-07-2023	196.283	-1,72%	143,70	135,76	138,61	137,42
05-07-2023	195.403	-3,27%	143,70	139,77	143,955	139,83
04-07-2023	73.494	1,86%	139,06	142,14	144,88	145,25
03-07-2023	73.489	1,85%	139,06	142,14	144,88	145,24
30-06-2023	199.161	2,78%	139,06	138,8875	142,75	142,60
29-06-2023	130.699	1,49%	138,08	135,31	138,86	138,75
28-06-2023	172.873	-1,45%	138,08	136,121	139,34	136,72
27-06-2023	231.204	-0,38%	139,18	136,82	139,84	138,73
26-06-2023	206.378	0,08%	139,49	138,47	140,86	139,26
23-06-2023	142.628	0,55%	138,83	137,91	140,3599	139,25
22-06-2023	147.167	0,49%	136,98	136,085	138,689	138,49
21-06-2023	166.522	-0,43%	137,76	136,00	138,55	137,81
20-06-2023	215.144	-5,03%	143,50	138,41	143,59	138,41
19-06-2023	224.390	0,57%	145,25	144,94	147,72	145,74
16-06-2023	224.390	0,57%	145,25	144,94	147,72	145,74
15-06-2023	141.529	0,16%	144,14	142,93	145,475	144,92
14-06-2023	114.822	0,05%	146,25	144,04	146,71	144,69
13-06-2023	110.218	-0,45%	145,53	144,571	147,185	144,96
12-06-2023	169.214	-0,14%	145,53	143,4316	145,97	145,61
09-06-2023	138.661	-1,06%	147,31	145,45	148,155	145,81
08-06-2023	162.933	1,02%	147,61	146,00	148,20	147,37
07-06-2023	106.237	-1,35%	147,60	145,449	148,855	145,88
06-06-2023	97.649	0,16%	148,01	146,18	148,2353	147,87
05-06-2023	98.738	0,08%	146,67	146,675	148,96	147,63
02-06-2023	202.630	-1,39%	150,50	146,26	151,34	147,52
01-06-2023	182.091	2,90%	146,04	145,85	149,68	149,60
31-05-2023	251.821	-2,02%	145,72	141,8975	145,72	144,46
30-05-2023	251.821	-2,02%	145,72	141,8975	145,72	142,78
29-05-2023	98.484	0,12%	147,37	145,0614	147,37	145,72
26-05-2023	98.484	0,12%	147,37	145,0614	147,37	145,72
25-05-2023	133.495	-1,31%	146,03	145,42	146,77	145,55
24-05-2023	254.173	-2,16%	150,53	147,11	150,875	147,48
23-05-2023	163.714	-1,18%	151,51	150,41	152,33	150,74
22-05-2023	68.161	-0,35%	152,56	151,71	153,37	152,54