Franco-Nevada Corporation (F2NV34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:20AM BRT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| 26 Jun 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 181 |
| 25 Jun 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1 |
| 24 Jun 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 36 |
| 21 Jun 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 14 |
| 20 Jun 2024 | 3.4900 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | 87 |
| 19 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 150 |
| 18 Jun 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 411 |
| 17 Jun 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 25 |
| 14 Jun 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 22,755 |
| 13 Jun 2024 | 3.5500 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 3,193 |
| 12 Jun 2024 | 3.0300 | 3.4500 | 3.0300 | 3.4000 | 3.4000 | 1,589 |
| 12 Jun 2024 | 0.007678 Dividend | |||||
| 11 Jun 2024 | 3.4500 | 3.4800 | 3.1900 | 3.2400 | 3.2323 | 745 |
| 10 Jun 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5216 | 1 |
| 07 Jun 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4618 | 151 |
| 06 Jun 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5516 | 10 |
| 05 Jun 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5300 | 3.5216 | 543 |
| 04 Jun 2024 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.4917 | 145 |
| 03 Jun 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5715 | 200 |
| 31 May 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6114 | 19 |
| 29 May 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5615 | 10 |
| 28 May 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5600 | 3.5516 | 113 |
| 27 May 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4817 | 1 |
| 24 May 2024 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4817 | 204 |
| 23 May 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.4817 | 128 |
| 22 May 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.6014 | 103 |
| 21 May 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6400 | 3.6314 | 122 |
| 20 May 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6800 | 3.6713 | 53,588 |
| 17 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6214 | 415 |
| 16 May 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5516 | 2 |
| 15 May 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5900 | 3.5815 | 92 |
| 14 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6214 | 26 |
| 13 May 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.6014 | 45 |
| 10 May 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6314 | 46 |
| 09 May 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6414 | 21 |
| 08 May 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.5915 | 99 |
| 07 May 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.5516 | 382 |
| 06 May 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5400 | 3.5316 | 4,628 |
| 03 May 2024 | 3.4700 | 3.4900 | 3.4200 | 3.4900 | 3.4817 | 459,959 |
| 02 May 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4518 | 54 |
| 30 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5017 | 203 |
| 29 Apr 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5117 | 92 |
| 26 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5017 | 10 |
| 25 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3820 | - |
| 24 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3820 | 100 |
| 23 Apr 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.3919 | 211 |
| 22 Apr 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4100 | 3.4019 | 204 |
| 19 Apr 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4718 | 9 |
| 18 Apr 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5700 | 3.5615 | 218 |
| 17 Apr 2024 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.4917 | 17 |
| 16 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3421 | 10 |
| 15 Apr 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.3421 | 8 |
| 12 Apr 2024 | 3.4700 | 3.5300 | 3.3700 | 3.3700 | 3.3620 | 4,309 |
| 11 Apr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4318 | 40 |
| 10 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3820 | 3 |
| 09 Apr 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3421 | 123 |
| 08 Apr 2024 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | 3.3820 | 127 |
| 05 Apr 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4200 | 3.4119 | 1,102 |
| 04 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3520 | 3 |
| 03 Apr 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3720 | 301 |
| 02 Apr 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3800 | 3.3720 | 238 |
| 01 Apr 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.3720 | 30 |
| 28 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2822 | 2 |
| 27 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1725 | 380 |
| 26 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1725 | 1 |
| 25 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1800 | 3.1725 | 5 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1725 | 300 |
| 21 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.1924 | 4,847 |
| 20 Mar 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.2223 | 180 |
| 19 Mar 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2223 | 8 |
| 18 Mar 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2300 | 3.2223 | 1,018 |
| 15 Mar 2024 | 3.1600 | 3.1900 | 3.1400 | 3.1900 | 3.1824 | 709 |
| 14 Mar 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1600 | 3.1525 | 1,145 |
| 13 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.1924 | 4 |
| 13 Mar 2024 | 0.007579 Dividend | |||||
| 12 Mar 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1200 | 3.1050 | 37 |
| 11 Mar 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1400 | 3.1249 | 1,313 |
| 08 Mar 2024 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | 3.1946 | 1,590 |
| 07 Mar 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0700 | 3.0553 | 104 |
| 06 Mar 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0055 | 619 |
| 05 Mar 2024 | 3.0600 | 3.1100 | 3.0500 | 3.1100 | 3.0951 | 1,211 |
| 04 Mar 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9700 | 2.9558 | 548 |
| 01 Mar 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9700 | 2.9558 | 42 |
| 29 Feb 2024 | 2.9800 | 2.9900 | 2.8900 | 2.9300 | 2.9160 | 1,114 |
| 28 Feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8600 | 2.8463 | 1,130 |
| 27 Feb 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9100 | 2.8961 | 3 |
| 26 Feb 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9259 | 112 |
| 23 Feb 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9600 | 2.9458 | 736 |
| 22 Feb 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9300 | 2.9160 | 23 |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9200 | 2.9060 | 409 |
| 20 Feb 2024 | 2.9900 | 3.0400 | 2.9800 | 2.9800 | 2.9657 | 4,675 |
| 19 Feb 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.8861 | 14,672 |
| 16 Feb 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0055 | 40,188 |
| 15 Feb 2024 | 2.9800 | 3.0700 | 2.9800 | 3.0700 | 3.0553 | 106 |
| 14 Feb 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9359 | 2,894 |
| 09 Feb 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0000 | 2.9856 | 15 |
| 08 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9657 | 10,222 |
| 07 Feb 2024 | 3.1200 | 3.1200 | 2.9500 | 2.9500 | 2.9359 | 189 |
| 06 Feb 2024 | 3.0200 | 3.1200 | 2.9100 | 3.1200 | 3.1050 | 529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.