Franco-Nevada Corporation (F2NV34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4700 | 3.4900 | 3.4200 | 3.4900 | 3.4900 | 459,959 |
| 02 May 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 54 |
| 30 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 203 |
| 29 Apr 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 92 |
| 26 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 10 |
| 25 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 24 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 100 |
| 23 Apr 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 211 |
| 22 Apr 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4100 | 3.4100 | 204 |
| 19 Apr 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 9 |
| 18 Apr 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5700 | 3.5700 | 218 |
| 17 Apr 2024 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 17 |
| 16 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 10 |
| 15 Apr 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 8 |
| 12 Apr 2024 | 3.4700 | 3.5300 | 3.3700 | 3.3700 | 3.3700 | 4,309 |
| 11 Apr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 40 |
| 10 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3 |
| 09 Apr 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 123 |
| 08 Apr 2024 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | 127 |
| 05 Apr 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4200 | 3.4200 | 1,102 |
| 04 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3 |
| 03 Apr 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 301 |
| 02 Apr 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3800 | 3.3800 | 238 |
| 01 Apr 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 30 |
| 28 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2 |
| 27 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 380 |
| 26 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1 |
| 25 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 5 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 300 |
| 21 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 4,847 |
| 20 Mar 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.2300 | 180 |
| 19 Mar 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 8 |
| 18 Mar 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2300 | 3.2300 | 1,018 |
| 15 Mar 2024 | 3.1600 | 3.1900 | 3.1400 | 3.1900 | 3.1900 | 709 |
| 14 Mar 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 1,145 |
| 13 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 4 |
| 13 Mar 2024 | 0.007579 Dividend | |||||
| 12 Mar 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1200 | 3.1124 | 37 |
| 11 Mar 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1400 | 3.1324 | 1,313 |
| 08 Mar 2024 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | 3.2022 | 1,590 |
| 07 Mar 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0700 | 3.0625 | 104 |
| 06 Mar 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0127 | 619 |
| 05 Mar 2024 | 3.0600 | 3.1100 | 3.0500 | 3.1100 | 3.1024 | 1,211 |
| 04 Mar 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9700 | 2.9628 | 548 |
| 01 Mar 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9700 | 2.9628 | 42 |
| 29 Feb 2024 | 2.9800 | 2.9900 | 2.8900 | 2.9300 | 2.9229 | 1,114 |
| 28 Feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8600 | 2.8531 | 1,130 |
| 27 Feb 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9100 | 2.9029 | 3 |
| 26 Feb 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9329 | 112 |
| 23 Feb 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9600 | 2.9528 | 736 |
| 22 Feb 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9300 | 2.9229 | 23 |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9200 | 2.9129 | 409 |
| 20 Feb 2024 | 2.9900 | 3.0400 | 2.9800 | 2.9800 | 2.9728 | 4,675 |
| 19 Feb 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.8930 | 14,672 |
| 16 Feb 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0127 | 40,188 |
| 15 Feb 2024 | 2.9800 | 3.0700 | 2.9800 | 3.0700 | 3.0625 | 106 |
| 14 Feb 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9428 | 2,894 |
| 09 Feb 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0000 | 2.9927 | 15 |
| 08 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9728 | 10,222 |
| 07 Feb 2024 | 3.1200 | 3.1200 | 2.9500 | 2.9500 | 2.9428 | 189 |
| 06 Feb 2024 | 3.0200 | 3.1200 | 2.9100 | 3.1200 | 3.1124 | 529 |
| 05 Feb 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9728 | 19 |
| 02 Feb 2024 | 2.9700 | 2.9800 | 2.9300 | 2.9400 | 2.9329 | 1,839 |
| 01 Feb 2024 | 3.1200 | 3.1200 | 2.9700 | 2.9900 | 2.9827 | 182 |
| 31 Jan 2024 | 2.9600 | 3.1200 | 2.9600 | 3.1200 | 3.1124 | 125 |
| 30 Jan 2024 | 3.0700 | 3.0700 | 2.9500 | 3.0700 | 3.0625 | 156 |
| 29 Jan 2024 | 3.1100 | 3.1100 | 2.9700 | 3.0700 | 3.0625 | 168 |
| 26 Jan 2024 | 2.9800 | 3.1200 | 2.9600 | 3.1200 | 3.1124 | 10,002 |
| 25 Jan 2024 | 2.9700 | 3.1200 | 2.9700 | 3.1200 | 3.1124 | 965 |
| 24 Jan 2024 | 3.0900 | 3.0900 | 2.9700 | 2.9700 | 2.9628 | 8 |
| 23 Jan 2024 | 2.9100 | 3.0400 | 2.9100 | 3.0200 | 3.0127 | 21 |
| 22 Jan 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9600 | 2.9528 | 1,298 |
| 19 Jan 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9428 | 25 |
| 18 Jan 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9129 | 137 |
| 17 Jan 2024 | 3.0100 | 3.1000 | 2.9300 | 2.9500 | 2.9428 | 30 |
| 16 Jan 2024 | 3.0600 | 3.0600 | 2.9300 | 2.9500 | 2.9428 | 175 |
| 15 Jan 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | 2.9927 | 7 |
| 12 Jan 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 2.9827 | 32 |
| 11 Jan 2024 | 2.9000 | 2.9100 | 2.8300 | 2.8300 | 2.8231 | 433 |
| 10 Jan 2024 | 2.9300 | 2.9400 | 2.8700 | 2.9000 | 2.8930 | 394 |
| 09 Jan 2024 | 2.9100 | 3.0100 | 2.9100 | 2.9300 | 2.9229 | 143 |
| 08 Jan 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | 2.9628 | 185 |
| 05 Jan 2024 | 3.0200 | 3.0200 | 2.9600 | 3.0000 | 2.9927 | 40 |
| 04 Jan 2024 | 3.1700 | 3.1700 | 3.0300 | 3.0500 | 3.0426 | 13 |
| 03 Jan 2024 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | 3.0925 | 90 |
| 02 Jan 2024 | 2.9900 | 3.0700 | 2.9900 | 3.0500 | 3.0426 | 116 |
| 28 Dec 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 2.9927 | 146 |
| 27 Dec 2023 | 3.0100 | 3.0500 | 3.0100 | 3.0300 | 3.0226 | 22 |
| 26 Dec 2023 | 3.1600 | 3.1600 | 2.9600 | 3.0100 | 3.0027 | 16 |
| 22 Dec 2023 | 2.9000 | 3.0400 | 2.9000 | 3.0300 | 3.0226 | 176 |
| 21 Dec 2023 | 2.9800 | 2.9800 | 2.9500 | 2.9700 | 2.9628 | 29 |
| 20 Dec 2023 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | 2.9728 | 471 |
| 19 Dec 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0300 | 3.0226 | 49 |
| 18 Dec 2023 | 3.0000 | 3.0900 | 3.0000 | 3.0200 | 3.0127 | 59 |
| 15 Dec 2023 | 3.1300 | 3.1300 | 3.0500 | 3.0700 | 3.0625 | 739 |
| 14 Dec 2023 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 3.0526 | 299 |
| 13 Dec 2023 | 3.0400 | 3.0700 | 2.8400 | 3.0700 | 3.0625 | 76 |
| 12 Dec 2023 | 3.0400 | 3.0400 | 2.8300 | 3.0300 | 3.0226 | 90 |
| 11 Dec 2023 | 3.0400 | 3.0400 | 2.9100 | 3.0400 | 3.0326 | 32 |
| 08 Dec 2023 | 2.9400 | 3.0400 | 2.9100 | 3.0400 | 3.0326 | 32,307 |
| *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.