Mercado fechará em 3 h 42 min

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,88-0,44 (-0,37%)
A partir de 12:13PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024118,72120,13118,43118,88118,88115.231
23 de abr. de 2024117,30119,68117,30119,32119,32428.300
22 de abr. de 2024118,06119,51117,28118,22118,22914.400
19 de abr. de 2024121,56122,17120,97121,47121,47498.300
18 de abr. de 2024121,51122,50120,49121,67121,67636.600
17 de abr. de 2024117,01120,75117,00120,47120,47935.500
16 de abr. de 2024115,01117,91114,19117,10117,10594.300
15 de abr. de 2024118,84119,36116,18116,41116,41692.200
12 de abr. de 2024123,12123,45117,44118,05118,051.344.600
11 de abr. de 2024122,57122,67119,76121,32121,32525.900
10 de abr. de 2024120,64121,84119,16121,58121,58655.800
09 de abr. de 2024122,14122,90120,45121,79121,79549.300
08 de abr. de 2024123,32123,84119,48120,14120,14741.300
05 de abr. de 2024118,79122,68118,22122,31122,31670.300
04 de abr. de 2024121,06121,90118,96119,13119,13604.200
03 de abr. de 2024119,63120,88118,74120,42120,42793.800
02 de abr. de 2024121,25121,31118,00119,81119,81651.800
01 de abr. de 2024121,00122,21119,85121,05121,05768.000
28 de mar. de 2024118,52119,64117,64119,16119,16747.200
27 de mar. de 2024113,87117,64113,77117,29117,29492.700
26 de mar. de 2024116,76116,76113,66113,82113,82452.800
25 de mar. de 2024115,00116,21114,60114,86114,86403.800
22 de mar. de 2024115,98116,28114,10114,38114,38451.800
21 de mar. de 2024118,83119,82116,44116,62116,62606.600
20 de mar. de 2024114,23118,25113,76117,17117,17521.000
19 de mar. de 2024116,07116,20114,31114,34114,34552.200
18 de mar. de 2024114,01117,44114,00116,62116,62970.800
15 de mar. de 2024114,02115,47113,62114,48114,481.049.100
14 de mar. de 2024115,46116,11113,54114,45114,45679.200
13 de mar. de 2024113,44116,24112,82116,19116,19882.700
13 de mar. de 20240.36 Dividendo
12 de mar. de 2024112,40114,11111,98113,39113,032.005.400
11 de mar. de 2024114,83115,51112,76113,76113,401.019.700
08 de mar. de 2024113,31116,83113,31115,02114,651.098.800
07 de mar. de 2024111,02113,80111,00112,24111,881.047.900
06 de mar. de 2024112,27115,65109,44109,51109,161.541.800
05 de mar. de 2024110,47113,57110,29112,52112,161.584.100
04 de mar. de 2024108,45109,86107,05109,47109,121.331.200
01 de mar. de 2024105,38108,19104,76106,99106,651.261.300
29 de fev. de 2024106,54107,07104,67104,86104,53711.900
28 de fev. de 2024104,60105,30103,64104,96104,63784.700
27 de fev. de 2024107,22107,50104,97105,06104,73527.600
26 de fev. de 2024107,01107,73105,50106,83106,49567.800
23 de fev. de 2024106,08108,07105,75107,72107,38437.900
22 de fev. de 2024106,59107,15106,01106,36106,02630.000
21 de fev. de 2024108,10108,26105,73107,24106,90701.200
20 de fev. de 2024109,38110,28107,60108,06107,72585.900
16 de fev. de 2024110,12110,82108,95109,08108,73632.600
15 de fev. de 2024107,11110,60106,82110,34109,99852.800
14 de fev. de 2024107,00107,00105,59106,32105,98526.900
13 de fev. de 2024107,10107,60105,48106,60106,261.161.200
12 de fev. de 2024108,90110,42108,60109,23108,88732.900
09 de fev. de 2024108,87109,10107,79108,84108,49682.100
08 de fev. de 2024107,18108,65107,18108,50108,16553.300
07 de fev. de 2024106,90108,01106,53107,88107,54548.600
06 de fev. de 2024106,07107,34105,14106,94106,60433.000
05 de fev. de 2024106,00106,11104,06105,33105,00643.200
02 de fev. de 2024108,60108,83106,35107,25106,91593.000
01 de fev. de 2024109,27111,92109,10110,78110,43821.500
31 de jan. de 2024109,00111,10108,02108,25107,91796.500
30 de jan. de 2024109,56110,17107,26108,14107,80395.000
29 de jan. de 2024108,82109,64107,35109,56109,21429.400
26 de jan. de 2024109,75110,11108,07108,19107,85480.100
25 de jan. de 2024108,40109,38107,76109,25108,90556.700
24 de jan. de 2024111,01111,56107,47107,60107,26663.900
23 de jan. de 2024108,65110,13108,04109,98109,63474.400
22 de jan. de 2024106,81108,19106,78107,47107,13428.300
19 de jan. de 2024108,00108,00106,34107,59107,25569.200
18 de jan. de 2024108,19108,19106,70107,64107,30474.700
17 de jan. de 2024108,00108,42106,65107,38107,04780.000
16 de jan. de 2024108,69109,50107,24109,49109,14848.000
12 de jan. de 2024108,09109,84107,97109,68109,33675.300
11 de jan. de 2024106,05106,72104,61105,91105,57702.200
10 de jan. de 2024107,14108,00105,81106,10105,76857.300
09 de jan. de 2024109,40109,40106,74106,91106,57857.100
08 de jan. de 2024109,00110,04108,08109,36109,01515.600
05 de jan. de 2024111,23111,87109,28110,04109,69658.400
04 de jan. de 2024111,86112,47110,60111,24110,89528.800
03 de jan. de 2024109,58113,67109,21112,38112,021.339.600
02 de jan. de 2024110,78113,12110,63111,45111,10809.400
29 de dez. de 2023110,30111,22109,21110,81110,46469.500
28 de dez. de 2023112,00113,04111,10111,22110,87452.600
27 de dez. de 2023112,45113,97112,11112,52112,16537.900
26 de dez. de 2023111,59111,95110,89111,85111,49274.600
22 de dez. de 2023111,75113,98111,22111,24110,89658.400
21 de dez. de 2023110,16110,52109,06109,90109,55688.700
20 de dez. de 2023112,00112,24108,72108,78108,43792.900
19 de dez. de 2023110,81112,76110,29111,65111,301.806.700
18 de dez. de 2023111,79112,26110,04110,34109,99894.500
15 de dez. de 2023111,71112,36110,76111,11110,761.423.900
14 de dez. de 2023111,08113,28110,72112,09111,731.625.900
13 de dez. de 2023103,80109,18103,34109,06108,711.396.300
12 de dez. de 2023107,46107,46102,29103,80103,471.269.700
11 de dez. de 2023107,64107,76106,29107,19106,85859.100
08 de dez. de 2023106,46108,86105,75108,49108,15843.500
07 de dez. de 2023107,11108,50105,94107,41107,07870.900
06 de dez. de 2023108,16108,44106,76107,00106,66805.400
06 de dez. de 20230.34 Dividendo
05 de dez. de 2023109,37109,60106,41107,45106,771.107.400
04 de dez. de 2023111,46111,48109,56110,12109,421.032.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...