Franco-Nevada Corp (FNV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	128.222	-0,04%	138,00	136,50	138,77	136,71
28/12/2022	147.684	-1,46%	137,65	136,22	138,43	136,77
27/12/2022	204.739	2,16%	136,53	136,1061	139,73	138,79
23/12/2022	42.828	1,62%	134,92	134,01	137,31	136,78
22/12/2022	179.223	-0,12%	133,04	132,73	134,68	134,60
21/12/2022	235.207	1,29%	133,785	133,64	135,00	134,76
20/12/2022	497.836	0,91%	134,06	132,48	134,75	133,05
19/12/2022	311.823	-0,49%	133,645	131,39	133,83	131,85
16/12/2022	780.539	-3,83%	128,96	129,46	133,67	132,50
15/12/2022	310.177	-4,19%	139,70	137,72	140,6481	137,78
14/12/2022	212.720	-0,22%	145,11	142,13	145,36	143,81
13/12/2022	210.739	1,60%	146,05	142,18	147,58	144,12
12/12/2022	168.843	0,74%	139,45	139,07	142,00	141,85
09/12/2022	139.291	-1,96%	144,24	140,79	144,78	140,81
08/12/2022	172.176	0,57%	143,95	142,4802	144,41	143,62
07/12/2022	221.821	0,83%	142,96	142,14	144,2879	142,81
06/12/2022	856.810	-0,76%	144,20	141,60	146,00	141,95
05/12/2022	1.615.842	-1,74%	144,92	142,06	145,08	143,03
02/12/2022	1.263.191	-1,17%	144,57	142,54	146,3691	145,54
01/12/2022	965.158	0,78%	144,57	146,49	150,00	147,26
30/11/2022	768.674	2,96%	144,57	142,18	146,63	146,12
29/11/2022	596.002	1,88%	144,57	139,99	142,685	141,92
28/11/2022	630.745	-3,53%	144,57	139,245	143,80	139,345
25/11/2022	591.966	-0,28%	144,57	143,53	144,9425	144,10
24/11/2022	963.118	0,80%	143,05	141,34	144,52	144,50
23/11/2022	963.118	0,80%	143,05	141,34	144,52	144,50
22/11/2022	852.507	4,50%	138,27	138,27	143,345	143,36
21/11/2022	501.497	-1,15%	137,69	136,03	137,956	137,19
18/11/2022	617.025	1,73%	140,14	135,42	138,77	138,79
17/11/2022	628.908	-2,10%	140,14	135,35	137,03	136,43
16/11/2022	463.888	-0,91%	140,14	138,8975	140,80	139,36
15/11/2022	837.478	-0,11%	142,41	139,02	142,88	140,70
14/11/2022	164.036	-0,57%	140,72	140,375	142,91	140,85
11/11/2022	211.958	1,46%	134,31	139,10	141,93	141,65
10/11/2022	451.196	5,61%	134,31	137,48	141,385	139,61
09/11/2022	261.664	-1,41%	134,31	131,61	135,82	132,1101
08/11/2022	392.366	6,55%	126,13	125,78	135,545	134,00
07/11/2022	193.866	-0,94%	126,02	123,615	126,5175	125,76
04/11/2022	321.203	8,01%	122,97	123,00	127,155	127,10
03/11/2022	291.958	-1,46%	117,84	116,495	119,68	117,68
02/11/2022	404.676	-4,81%	126,38	118,934	126,59	119,42
01/11/2022	183.096	1,51%	126,38	124,74	127,3138	125,45
31/10/2022	179.755	-0,95%	123,66	123,125	124,40	123,58
28/10/2022	130.482	0,25%	122,85	122,49	124,99	124,78
27/10/2022	162.853	-0,62%	121,11	124,27	126,41	124,47
26/10/2022	233.621	2,34%	121,11	122,78	126,5495	125,25
25/10/2022	183.099	1,58%	121,11	121,075	122,895	122,39
24/10/2022	156.200	-0,58%	117,26	118,71	120,94	120,49
21/10/2022	170.640	3,84%	117,26	116,95	121,21	121,19
20/10/2022	136.896	-0,60%	117,26	116,24	119,59	116,72
19/10/2022	194.682	-0,74%	119,92	115,72	118,38	117,42
18/10/2022	114.133	-0,66%	119,92	117,1966	120,54	118,28
17/10/2022	232.140	3,39%	118,38	117,60	121,085	119,06
14/10/2022	183.814	-3,24%	118,23	114,85	118,30	115,16
13/10/2022	252.935	0,52%	114,39	111,4504	119,17	119,02
12/10/2022	174.515	0,75%	117,46	116,46	118,83	118,41
11/10/2022	108.062	-0,97%	118,68	117,03	120,3027	117,53
10/10/2022	87.844	-1,23%	119,49	118,61	121,18	118,68
07/10/2022	317.980	-4,17%	123,48	120,03	125,14	120,16
06/10/2022	161.966	1,65%	125,08	122,465	125,61	125,5468
05/10/2022	152.704	-1,54%	124,26	121,31	124,26	123,51
04/10/2022	267.564	2,58%	122,75	122,75	126,61	125,44
03/10/2022	265.966	2,34%	121,79	120,57	122,56	122,28
30/09/2022	140.879	1,15%	118,44	117,45	121,34	119,48
29/09/2022	205.536	0,33%	116,96	115,565	118,37	118,17
28/09/2022	227.831	4,61%	113,13	114,32	117,87	117,78
27/09/2022	196.801	0,91%	113,13	111,71	114,1379	112,59
26/09/2022	311.250	-2,23%	113,13	109,70	114,42	111,58
23/09/2022	256.626	-3,45%	115,26	112,7538	115,54	114,13
22/09/2022	96.520	-0,51%	119,12	117,73	120,40	118,21
21/09/2022	149.209	0,08%	119,12	117,55	121,68	118,82
20/09/2022	143.927	-1,58%	117,90	117,2519	119,125	118,72
19/09/2022	172.981	2,05%	116,54	116,47	120,68	120,63
16/09/2022	267.599	0,43%	116,035	115,45	119,47	118,21
15/09/2022	230.130	-3,96%	121,335	116,75	121,98	117,71
14/09/2022	220.052	0,71%	122,495	121,92	124,72	122,56
13/09/2022	152.221	-3,36%	123,02	121,6801	124,98	122,02
12/09/2022	224.484	0,23%	124,93	125,36	127,905	126,26
09/09/2022	147.732	1,80%	124,93	124,35	126,16	125,97
08/09/2022	139.513	0,89%	121,56	121,7001	124,6088	123,74
07/09/2022	174.338	2,39%	119,50	118,825	123,97	122,6001
06/09/2022	161.509	-1,52%	120,20	119,53	123,17	119,74
05/09/2022	191.339	2,71%	120,20	118,96	122,67	121,59
02/09/2022	191.339	2,71%	120,20	118,96	122,67	121,59
01/09/2022	268.647	-1,51%	121,82	117,42	119,26	118,38
31/08/2022	207.165	-1,84%	121,82	120,20	122,84	120,20
30/08/2022	189.599	-2,34%	125,39	121,741	125,39	122,45
29/08/2022	129.053	-1,24%	126,35	125,04	127,74	125,38
26/08/2022	191.546	-4,12%	132,87	126,23	132,865	126,96
25/08/2022	138.265	-0,06%	132,87	130,92	133,22	132,42
24/08/2022	148.563	0,91%	131,36	130,09	132,935	132,48
23/08/2022	193.128	1,97%	129,64	129,56	133,80	131,29
22/08/2022	153.756	0,18%	129,46	126,414	128,99	128,75
19/08/2022	112.633	-1,25%	129,46	128,16	129,73	128,52
18/08/2022	119.549	0,10%	130,33	129,2675	131,33	130,15
17/08/2022	200.155	-2,26%	131,87	129,685	132,04	130,02
16/08/2022	101.585	0,51%	132,34	130,79	133,145	133,04
15/08/2022	135.876	-0,74%	131,02	130,8532	132,6169	132,36
12/08/2022	322.840	2,00%	131,44	130,87	133,885	133,34
11/08/2022	404.986	-2,29%	133,86	130,27	134,93	130,73