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 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco