Franco-Nevada Corp (FNV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	113.002	0,58%	153,07	151,85	154,435	153,08
18/05/2023	197.988	-0,92%	153,90	149,26	152,61	152,20
17/05/2023	159.667	-0,32%	153,90	151,1101	154,00	153,62
16/05/2023	182.162	-2,32%	156,93	153,24	157,37	154,11
15/05/2023	94.614	0,67%	157,74	157,19	158,7872	157,77
12/05/2023	155.473	1,26%	155,91	154,41	156,85	156,72
11/05/2023	202.982	-2,80%	156,53	154,17	157,15	154,77
10/05/2023	112.189	-0,75%	161,37	156,81	160,86	159,22
09/05/2023	145.709	0,67%	159,36	159,05	160,635	160,42
08/05/2023	121.461	0,21%	160,16	158,365	161,1441	159,35
05/05/2023	149.479	0,33%	155,57	155,06	160,12	159,01
04/05/2023	283.066	0,89%	157,97	157,5525	160,21	158,48
03/05/2023	225.308	-0,15%	156,375	155,49	158,53	157,08
02/05/2023	289.828	1,97%	153,51	153,1477	157,815	157,31
01/05/2023	162.609	1,64%	153,83	152,06	154,93	154,27
28/04/2023	150.458	-1,06%	152,94	150,905	153,79	151,78
27/04/2023	133.310	1,26%	150,42	150,285	153,49	153,41
26/04/2023	122.853	-0,86%	154,17	150,715	154,27	151,50
25/04/2023	229.562	0,57%	151,46	150,48	152,96	152,81
24/04/2023	106.330	-0,23%	151,60	150,00	152,44	151,95
21/04/2023	172.604	-0,41%	152,49	150,58	152,88	152,30
20/04/2023	139.715	0,46%	153,40	152,18	154,36	152,93
19/04/2023	186.733	-1,65%	152,48	151,61	153,93	152,23
18/04/2023	132.028	-0,13%	154,97	154,575	156,925	154,79
17/04/2023	181.328	-0,77%	155,175	153,68	155,35	154,99
14/04/2023	254.136	-0,41%	155,04	153,14	157,02	156,19
13/04/2023	229.997	1,01%	157,35	155,845	158,88	156,84
12/04/2023	147.188	0,92%	156,015	154,67	156,37	155,27
11/04/2023	140.828	0,74%	153,70	153,31	154,91	153,86
10/04/2023	125.184	-0,85%	152,51	151,71	153,17	152,73
06/04/2023	172.235	0,23%	152,64	152,475	154,675	154,04
05/04/2023	272.438	-0,74%	157,03	151,22	157,48	153,69
04/04/2023	335.339	2,86%	150,46	150,19	155,16	154,83
03/04/2023	286.593	3,24%	146,40	145,9904	150,89	150,53
31/03/2023	126.997	0,01%	145,53	144,275	146,68	145,80
30/03/2023	130.256	0,75%	145,30	143,86	146,00	145,79
29/03/2023	126.357	-0,48%	144,75	144,16	146,00	144,71
28/03/2023	108.557	1,06%	144,30	142,58	145,76	145,41
27/03/2023	130.732	-0,37%	142,06	141,52	144,37	143,88
24/03/2023	254.264	0,57%	144,00	142,63	145,62	144,42
23/03/2023	203.002	1,26%	143,65	142,965	145,41	143,60
22/03/2023	155.709	0,76%	141,44	140,29	144,19	141,81
21/03/2023	225.816	-2,66%	142,14	139,31	143,0105	140,74
20/03/2023	383.217	0,75%	145,00	143,321	146,53	144,58
17/03/2023	822.498	4,92%	138,87	138,01	145,77	143,50
16/03/2023	386.730	0,95%	135,32	132,71	137,03	136,77
15/03/2023	445.110	-0,78%	138,22	133,98	138,30	135,49
14/03/2023	397.255	0,68%	135,81	135,00	137,08	136,89
13/03/2023	597.443	4,23%	134,29	133,34	138,83	135,96
10/03/2023	406.946	0,05%	132,57	130,00	135,34	130,44
09/03/2023	219.977	-1,77%	133,56	130,00	134,06	130,37
08/03/2023	351.375	1,94%	134,22	132,03	135,43	132,72
07/03/2023	277.542	-4,11%	134,40	129,21	134,45	130,20
06/03/2023	247.509	-0,73%	136,33	135,11	136,80	135,78
03/03/2023	229.025	1,51%	135,98	134,95	137,00	136,78
02/03/2023	256.911	0,70%	133,08	132,675	134,81	134,75
01/03/2023	523.136	4,90%	128,99	129,11	135,35	133,82
28/02/2023	250.831	0,53%	126,38	126,13	128,47	127,57
27/02/2023	131.419	1,30%	125,51	125,25	127,235	126,90
24/02/2023	203.922	0,59%	122,99	122,35	125,934	125,27
23/02/2023	532.578	-2,51%	127,11	124,44	127,9257	124,54
22/02/2023	296.587	-2,03%	129,75	126,85	130,11	127,75
21/02/2023	232.516	-1,56%	132,86	130,11	132,665	130,39
20/02/2023	159.550	-1,17%	132,86	131,57	134,12	133,35
17/02/2023	159.550	-1,17%	132,86	131,57	134,12	133,35
16/02/2023	123.212	0,50%	133,35	131,92	135,70	134,93
15/02/2023	161.662	-1,34%	133,77	132,46	134,41	134,26
14/02/2023	166.608	0,62%	133,77	133,515	136,30	136,08
13/02/2023	102.746	-0,56%	135,14	134,52	136,215	135,24
10/02/2023	100.219	0,58%	135,50	134,54	136,775	136,00
09/02/2023	142.907	-1,36%	139,22	134,77	139,298	135,22
08/02/2023	123.587	-0,46%	137,93	136,295	138,645	137,08
07/02/2023	307.895	0,51%	137,05	135,68	138,465	137,71
06/02/2023	411.232	-3,61%	139,63	135,53	139,835	137,01
03/02/2023	169.317	-2,51%	143,14	141,15	143,92	142,14
02/02/2023	261.745	-2,06%	149,26	143,3618	149,34	145,80
01/02/2023	166.147	1,47%	146,07	145,16	149,50	148,86
31/01/2023	105.740	1,17%	145,09	144,29	146,75	146,70
30/01/2023	160.683	-1,27%	145,91	144,49	146,195	145,00
27/01/2023	111.051	-0,70%	146,835	145,56	147,5702	146,87
26/01/2023	154.843	-2,00%	150,24	147,55	150,91	147,90
25/01/2023	262.200	1,81%	147,85	147,72	150,98	150,92
24/01/2023	159.475	1,67%	144,835	143,97	148,575	148,24
23/01/2023	200.214	-0,90%	145,96	143,28	145,885	145,81
20/01/2023	300.887	0,71%	145,54	144,165	147,57	147,29
19/01/2023	145.735	1,75%	143,775	143,87	146,53	146,25
18/01/2023	173.465	1,13%	144,03	142,33	144,69	143,73
17/01/2023	232.171	-3,12%	145,66	141,44	146,27	142,12
16/01/2023	237.613	-0,46%	147,48	146,14	148,66	146,69
13/01/2023	237.613	-0,46%	147,48	146,14	148,66	146,69
12/01/2023	260.092	2,16%	145,81	144,74	147,795	147,37
11/01/2023	218.972	0,10%	145,08	142,64	145,18	144,25
10/01/2023	183.482	1,41%	141,96	141,5223	144,40	144,10
09/01/2023	386.268	1,12%	141,23	140,21	142,23	141,369
06/01/2023	398.155	0,11%	142,305	139,405	142,95	140,00
05/01/2023	152.602	-1,49%	139,53	138,10	140,09	139,85
04/01/2023	199.439	2,77%	140,805	139,215	142,13	141,97
03/01/2023	225.413	1,22%	137,91	137,675	140,87	138,15
02/01/2023	144.127	-0,17%	136,935	135,19	137,185	136,48
30/12/2022	144.127	-0,17%	136,935	135,19	137,185	136,48