Franco-Nevada Corp (FNV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,17%	127,235	126,0669	128,52	128,48
17/05/2024	251.113	2,17%	127,235	126,0669	128,52	128,48
16/05/2024	191.677	0,37%	124,82	123,71	126,40	125,75
15/05/2024	245.384	-1,14%	127,545	125,11	127,58	125,30
14/05/2024	139.032	0,68%	127,135	125,8109	127,21	126,75
13/05/2024	208.418	-1,49%	127,135	125,47	128,25	125,90
10/05/2024	261.768	0,33%	128,98	126,9001	129,70	127,80
09/05/2024	190.074	0,82%	127,625	126,62	128,08	127,38
08/05/2024	201.170	0,25%	125,19	125,05	127,71	126,34
07/05/2024	247.808	-0,14%	126,02	125,215	126,88	126,03
06/05/2024	331.581	2,39%	125,24	125,43	126,76	126,20
03/05/2024	278.674	1,94%	121,59	120,305	123,30	123,25
02/05/2024	303.001	-0,76%	121,55	119,32	122,914	120,91
01/05/2024	227.973	1,19%	121,55	120,515	124,31	121,83
30/04/2024	297.217	-2,41%	123,49	120,39	122,31	120,40
29/04/2024	296.563	0,36%	123,49	121,83	123,905	123,37
26/04/2024	203.264	1,13%	122,67	121,38	123,50	122,93
25/04/2024	199.085	2,14%	118,63	117,865	121,87	121,56
24/04/2024	133.883	-0,26%	118,44	118,43	120,13	119,01
23/04/2024	187.609	0,93%	117,58	117,37	119,64	119,32
22/04/2024	420.900	-2,68%	118,00	117,2801	119,51	118,22
19/04/2024	262.660	-0,16%	121,26	120,99	122,17	121,47
18/04/2024	264.232	1,00%	121,82	120,56	122,495	121,67
17/04/2024	409.044	2,88%	117,64	117,305	120,745	120,47
16/04/2024	270.226	0,59%	114,99	114,24	117,91	117,10
15/04/2024	300.013	-1,39%	123,01	116,17	119,36	116,41
12/04/2024	688.511	-2,70%	123,01	117,44	123,45	118,05
11/04/2024	245.635	-0,21%	122,47	119,76	122,57	121,32
10/04/2024	273.808	-0,17%	122,29	119,23	121,84	121,58
09/04/2024	258.387	1,37%	122,29	120,455	122,90	121,79
08/04/2024	371.129	-1,77%	123,59	119,48	123,7753	120,14
05/04/2024	291.302	2,67%	119,64	118,215	122,64	122,31
04/04/2024	323.374	-1,07%	119,64	118,97	121,90	119,13
03/04/2024	351.868	0,51%	119,64	118,74	120,88	120,42
02/04/2024	280.880	-1,02%	118,60	118,00	121,24	119,81
01/04/2024	256.991	1,59%	118,60	119,92	122,08	121,05
28/03/2024	322.794	1,59%	118,60	117,70	119,635	119,16
27/03/2024	216.117	3,05%	113,83	113,77	117,64	117,2912
26/03/2024	180.485	-0,91%	115,155	113,705	116,545	113,82
25/03/2024	146.796	0,42%	115,155	114,60	116,21	114,86
22/03/2024	189.123	-1,92%	115,51	114,13	116,28	114,38
21/03/2024	264.504	-0,47%	118,57	116,50	119,69	116,62
20/03/2024	196.971	2,48%	114,23	113,76	118,2125	117,17
19/03/2024	195.220	-1,96%	115,62	114,33	115,8524	114,34
18/03/2024	355.437	1,87%	114,03	114,00	117,44	116,62
15/03/2024	218.219	0,03%	114,03	113,64	115,47	114,48
14/03/2024	291.730	-1,50%	115,74	113,54	116,105	114,45
13/03/2024	339.757	2,80%	112,91	112,96	116,24	116,19
12/03/2024	298.132	-0,33%	112,65	111,98	114,1125	113,39
11/03/2024	400.158	-1,10%	114,86	112,755	115,38	113,76
08/03/2024	422.389	2,48%	113,50	113,49	116,78	115,02
07/03/2024	379.942	2,49%	112,14	111,02	113,80	112,24
06/03/2024	605.062	-2,68%	112,14	109,44	115,65	109,51
05/03/2024	491.148	2,79%	110,545	110,40	113,525	112,52
04/03/2024	621.184	2,32%	106,51	107,05	109,845	109,47
01/03/2024	459.798	2,03%	106,51	104,7601	108,18	106,99
29/02/2024	221.752	-0,10%	106,51	104,67	107,07	104,86
28/02/2024	425.087	-0,10%	106,81	103,64	105,30	104,96
27/02/2024	235.411	-1,66%	106,81	104,97	107,50	105,06
26/02/2024	231.848	-0,83%	106,60	105,495	107,73	106,83
23/02/2024	191.073	1,28%	106,22	105,75	108,065	107,72
22/02/2024	285.527	-0,82%	106,585	106,05	107,125	106,36
21/02/2024	316.719	-0,76%	107,83	105,75	108,20	107,24
20/02/2024	229.306	-0,94%	109,61	107,60	110,26	108,06
19/02/2024	164.536	0,00%	110,12	108,95	110,77	109,08
16/02/2024	164.536	2,60%	110,12	108,95	110,77	109,08
15/02/2024	373.373	3,78%	107,33	106,82	110,59	110,34
14/02/2024	203.961	-0,26%	106,51	105,5876	106,92	106,32
13/02/2024	587.881	-2,41%	108,47	105,49	107,595	106,60
12/02/2024	315.526	0,36%	108,47	108,63	110,415	109,23
09/02/2024	265.105	0,31%	108,27	107,79	109,10	108,84
08/02/2024	175.810	0,58%	107,54	107,24	108,64	108,50
07/02/2024	216.496	0,88%	107,045	106,53	108,00	107,88
06/02/2024	186.956	1,53%	105,63	105,14	107,315	106,94
05/02/2024	249.686	-1,79%	106,14	104,09	106,055	105,33
02/02/2024	260.250	-3,19%	108,03	106,35	108,22	107,25
01/02/2024	334.462	2,34%	109,38	109,24	111,91	110,78
31/01/2024	323.613	0,10%	108,51	108,21	111,09	108,25
30/01/2024	154.678	-1,30%	108,51	107,27	110,02	108,14
29/01/2024	167.993	1,27%	108,51	107,38	109,64	109,56
26/01/2024	215.489	-0,97%	109,53	108,07	109,835	108,19
25/01/2024	247.823	1,53%	108,19	108,19	109,36	109,25
24/01/2024	321.617	-2,16%	108,18	107,50	111,455	107,60
23/01/2024	204.661	2,34%	107,67	108,08	110,125	109,98
22/01/2024	173.029	-0,11%	107,67	106,81	108,045	107,47
19/01/2024	247.170	-0,05%	108,13	106,34	108,00	107,59
18/01/2024	175.903	0,24%	107,95	106,70	108,17	107,64
17/01/2024	283.981	-1,93%	108,65	106,76	108,4197	107,38
16/01/2024	327.012	-0,17%	108,65	107,24	109,495	109,49
15/01/2024	282.745	3,56%	108,65	108,01	109,83	109,68
12/01/2024	282.745	3,56%	108,65	108,01	109,83	109,68
11/01/2024	319.199	-0,18%	107,22	104,65	106,72	105,91
10/01/2024	384.099	-0,76%	109,295	105,81	107,88	106,10
09/01/2024	416.436	-2,24%	109,295	106,75	109,40	106,91
08/01/2024	267.175	-0,62%	111,13	108,08	110,04	109,36
05/01/2024	352.923	-1,08%	111,13	109,33	111,81	110,04
04/01/2024	219.551	-1,01%	112,52	110,66	112,47	111,24
03/01/2024	631.549	0,83%	110,71	109,28	113,65	112,38
02/01/2024	412.364	0,58%	112,13	110,63	113,09	111,45
29/12/2023	187.748	-0,37%	112,13	109,37	111,22	110,81