Saltar para o conteúdo principal Login

Franco-Nevada Corp (FNV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 916.756 -1,48% 174,60 165,00 176,865 170,13
22/04/2025 1.107.092 -0,28% 174,9999 170,71 178,32 172,69
21/04/2025 836.072 1,22% 175,92 170,71 178,32 173,18
17/04/2025 547.291 -0,86% 173,52 170,06 174,22 171,09
16/04/2025 745.073 1,97% 170,25 167,95 174,49 172,58
15/04/2025 533.667 0,15% 170,25 167,95 171,20 169,24
14/04/2025 792.338 1,65% 163,56 163,54 169,85 168,99
11/04/2025 1.275.981 5,57% 163,54 161,50 167,33 166,25
10/04/2025 812.879 4,83% 147,995 150,745 159,455 157,48
09/04/2025 843.906 4,96% 147,995 145,515 152,425 150,22
08/04/2025 558.373 -1,79% 150,29 142,08 150,6904 143,04
07/04/2025 639.047 0,30% 155,00 140,0472 150,19 145,45
04/04/2025 854.687 -8,05% 153,26 144,76 155,97 145,02
03/04/2025 542.934 1,17% 153,26 150,93 161,15 158,72
02/04/2025 257.816 -0,39% 156,955 155,7277 157,40 157,01
01/04/2025 333.876 0,04% 158,24 155,97 158,77 157,63
31/03/2025 377.010 1,34% 157,36 154,9499 157,945 157,56
28/03/2025 381.932 -1,13% 157,78 155,29 159,38 155,47
27/03/2025 360.432 2,58% 154,30 154,075 157,285 157,24
26/03/2025 236.345 -1,63% 156,35 152,92 156,37 153,28
25/03/2025 401.230 0,02% 157,82 154,83 158,52 155,82
24/03/2025 464.644 -0,03% 156,205 155,42 157,71 155,79
21/03/2025 361.231 0,17% 154,375 152,85 155,95 155,83
20/03/2025 309.337 0,83% 152,50 152,00 156,60 155,53
19/03/2025 307.995 -0,02% 154,38 152,26 154,325 154,25
18/03/2025 335.540 0,14% 156,73 152,89 156,8181 154,28
17/03/2025 358.415 0,48% 153,625 152,9475 155,81 154,08
14/03/2025 507.380 2,15% 152,385 150,25 153,83 153,35
13/03/2025 984.476 2,29% 147,42 147,31 152,77 150,13
12/03/2025 447.690 0,97% 144,75 144,385 148,71 146,77
11/03/2025 424.346 1,48% 144,31 144,09 146,91 145,74
10/03/2025 767.626 0,05% 144,87 142,59 147,98 143,61
07/03/2025 417.379 0,43% 144,255 141,20 144,805 143,28
06/03/2025 405.013 -2,29% 144,255 142,47 146,69 142,67
05/03/2025 293.258 2,67% 142,71 142,74 146,34 146,02
04/03/2025 329.988 1,25% 142,71 141,00 144,2578 142,94
03/03/2025 390.734 -1,21% 139,71 140,92 145,425 141,21
28/02/2025 558.538 1,24% 138,85 138,59 143,763 142,94
27/02/2025 516.746 0,26% 138,85 138,45 143,70 141,19
26/02/2025 175.533 1,23% 139,20 137,82 141,63 140,82
25/02/2025 250.903 -0,51% 139,20 137,05 140,77 138,99
24/02/2025 98.822 0,50% 140,71 138,275 140,48 139,70
21/02/2025 260.596 -2,15% 140,48 138,41 142,25 139,00
20/02/2025 314.198 1,19% 140,095 139,8775 142,25 141,73
19/02/2025 220.595 -0,50% 140,21 138,41 140,29 140,06
18/02/2025 410.257 1,77% 140,21 138,56 141,0375 140,77
17/02/2025 614.397 0,00% 143,98 138,25 144,06 138,32
14/02/2025 302.647 -3,93% 142,65 138,26 143,78 138,40
13/02/2025 182.209 1,12% 142,65 141,48 144,245 143,98
12/02/2025 280.143 -0,28% 142,50 140,71 143,04 142,38
11/02/2025 203.149 -0,30% 143,76 140,855 143,2875 142,78
10/02/2025 355.446 1,36% 142,76 141,68 143,21 143,21
07/02/2025 235.537 -0,32% 141,75 140,96 142,48 141,29
06/02/2025 219.696 0,04% 139,68 139,91 142,41 141,74
05/02/2025 452.833 2,91% 139,68 139,42 145,00 141,68
04/02/2025 328.250 0,42% 138,725 137,42 139,675 137,68
03/02/2025 529.849 0,84% 135,95 135,60 138,85 137,10
31/01/2025 313.403 -0,21% 136,55 135,81 138,315 135,96
30/01/2025 340.054 3,94% 133,82 133,46 137,76 136,24
29/01/2025 394.871 0,31% 129,58 130,055 132,27 131,07
28/01/2025 202.811 1,12% 129,58 129,07 130,97 130,66
27/01/2025 236.010 -0,62% 131,28 127,203 129,74 129,21
24/01/2025 151.542 0,46% 129,00 129,947 131,26 130,02
23/01/2025 200.357 -0,36% 131,645 127,84 129,60 129,43
22/01/2025 277.731 -0,58% 131,645 129,5801 131,97 129,90
21/01/2025 298.857 3,88% 129,695 129,24 132,00 130,66
20/01/2025 542.153 0,00% 124,24 123,66 126,3764 125,78
17/01/2025 232.077 0,78% 124,07 123,66 126,3764 125,78
16/01/2025 265.845 -1,78% 127,255 124,6701 127,32 124,81
15/01/2025 201.494 0,35% 124,43 126,215 128,095 127,07
14/01/2025 156.088 1,85% 124,43 124,28 126,795 126,63
13/01/2025 188.498 -2,13% 125,48 123,88 125,62 124,33
10/01/2025 300.586 -0,25% 123,68 126,64 129,38 127,03
09/01/2025 700.257 2,93% 124,00 123,50 127,62 127,35
08/01/2025 360.468 3,30% 124,00 123,50 127,62 126,89
07/01/2025 278.668 2,12% 122,92 122,25 125,57 123,28
06/01/2025 156.832 -1,38% 122,92 120,665 123,05 120,72
03/01/2025 174.272 1,06% 121,42 121,15 122,825 122,41
02/01/2025 235.714 3,01% 119,28 119,15 121,325 121,13
30/12/2024 190.281 -1,41% 117,59 114,82 117,94 117,59
27/12/2024 185.722 -0,31% 117,92 116,575 118,7625 118,63
26/12/2024 261.645 0,19% 118,00 118,3437 120,38 119,00
24/12/2024 0 0,73% 117,63 116,7074 118,86 118,77
23/12/2024 265.350 1,06% 116,74 115,68 117,805 117,44
20/12/2024 242.511 0,96% 116,09 114,805 117,355 116,21
19/12/2024 387.192 -0,33% 118,665 115,00 117,84 115,16
18/12/2024 0 -2,97% 118,30 115,04 120,08 115,54
17/12/2024 171.710 -0,15% 118,30 118,00 119,69 119,08
16/12/2024 213.364 -0,17% 121,00 119,26 120,605 119,26
13/12/2024 190.482 -1,82% 120,495 118,585 121,095 119,46
12/12/2024 139.553 -2,23% 122,47 121,24 122,955 121,67
11/12/2024 172.025 2,09% 122,47 122,84 124,61 124,45
10/12/2024 146.704 -0,21% 123,13 121,65 125,46 121,90
09/12/2024 168.413 1,25% 122,99 121,89 125,46 122,15
06/12/2024 216.776 -2,33% 122,73 120,15 123,04 120,65
05/12/2024 328.170 1,27% 122,11 121,03 123,605 123,53
04/12/2024 133.001 -0,22% 122,16 121,86 123,50 121,98
03/12/2024 213.567 0,98% 121,72 122,4137 124,18 122,61
02/12/2024 165.860 -1,02% 121,43 121,1978 122,22 121,37
29/11/2024 68.497 -0,03% 123,02 122,17 124,79 122,62

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco