Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 7.57
0.00 (0.00%)
At close: Sep 18, 2026
BVMF:F2NV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 1.61% | 1,001 |
| Sep 16, 2026 | 7.48 | 7.63 | 7.44 | 7.45 | 7.45 | 0.68% | 708 |
| Sep 15, 2026 | 7.30 | 7.58 | 7.30 | 7.40 | 7.40 | 23.13% | 9,539 |
| Sep 14, 2026 | 7.48 | 7.54 | 6.01 | 6.01 | 6.01 | -19.65% | 2,286 |
| Sep 11, 2026 | 7.57 | 7.57 | 7.48 | 7.48 | 7.48 | 0.81% | 1,605 |
| Sep 10, 2026 | 7.76 | 7.76 | 7.41 | 7.42 | 7.42 | -4.38% | 5,386 |
| Sep 9, 2026 | 7.68 | 8.13 | 7.68 | 7.76 | 7.76 | 1.03% | 2,707 |
| Sep 8, 2026 | 7.45 | 7.69 | 7.45 | 7.69 | 7.68 | 4.48% | 320 |
| Sep 4, 2026 | 7.45 | 7.65 | 7.36 | 7.36 | 7.35 | -3.79% | 66,052 |
| Sep 3, 2026 | 7.68 | 7.68 | 7.58 | 7.65 | 7.64 | 3.66% | 2,584 |
| Sep 2, 2026 | 7.51 | 7.51 | 7.32 | 7.38 | 7.37 | -1.34% | 5,553 |
| Sep 1, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.47 | -2.09% | 410 |
| Aug 31, 2026 | 7.51 | 7.67 | 7.46 | 7.64 | 7.63 | -0.39% | 2,723 |
| Aug 28, 2026 | 7.58 | 7.88 | 7.58 | 7.67 | 7.66 | -0.90% | 253 |
| Aug 27, 2026 | 7.73 | 7.76 | 7.55 | 7.74 | 7.73 | - | 2,846 |
| Aug 26, 2026 | 7.69 | 7.75 | 7.67 | 7.74 | 7.73 | -0.51% | 1,263 |
| Aug 25, 2026 | 7.74 | 7.84 | 7.72 | 7.78 | 7.77 | 1.17% | 4,949 |
| Aug 24, 2026 | 7.67 | 7.71 | 7.60 | 7.69 | 7.68 | 1.32% | 44,009 |
| Aug 21, 2026 | 7.01 | 7.66 | 7.01 | 7.59 | 7.58 | 6.01% | 4,805 |
| Aug 19, 2026 | 7.00 | 7.25 | 7.00 | 7.16 | 7.15 | 5.45% | 1,425 |
| Aug 18, 2026 | 6.85 | 6.86 | 6.79 | 6.79 | 6.78 | -0.88% | 4,150 |
| Aug 17, 2026 | 6.76 | 6.90 | 6.76 | 6.85 | 6.84 | - | 4,595 |
| Aug 14, 2026 | 6.56 | 6.85 | 6.56 | 6.85 | 6.84 | 2.24% | 1,865 |
| Aug 13, 2026 | 6.67 | 6.72 | 6.65 | 6.70 | 6.69 | -1.62% | 4,176 |
| Aug 12, 2026 | 6.94 | 7.10 | 6.79 | 6.81 | 6.80 | -1.87% | 3,133 |
| Aug 11, 2026 | 6.88 | 6.94 | 6.81 | 6.94 | 6.93 | 3.58% | 1,807 |
| Aug 10, 2026 | 6.74 | 6.78 | 6.70 | 6.70 | 6.69 | 0.45% | 603 |
| Aug 7, 2026 | 6.80 | 6.89 | 6.67 | 6.67 | 6.66 | 1.68% | 243 |
| Aug 6, 2026 | 6.49 | 6.56 | 6.31 | 6.56 | 6.55 | 1.08% | 143 |
| Aug 5, 2026 | 6.10 | 6.56 | 6.10 | 6.49 | 6.48 | 4.17% | 1,064 |
| Aug 4, 2026 | 5.89 | 6.23 | 5.89 | 6.23 | 6.22 | 3.49% | 79 |
| Aug 3, 2026 | 6.00 | 6.09 | 5.97 | 6.02 | 6.01 | -0.66% | 264 |
| Jul 31, 2026 | 6.11 | 6.11 | 6.00 | 6.06 | 6.05 | -1.62% | 3,031 |
| Jul 30, 2026 | 6.09 | 6.19 | 6.09 | 6.16 | 6.15 | 2.67% | 48 |
| Jul 29, 2026 | 5.99 | 6.00 | 5.91 | 6.00 | 5.99 | 0.17% | 38 |
| Jul 28, 2026 | 6.04 | 6.04 | 5.99 | 5.99 | 5.98 | -1.80% | 22 |
| Jul 27, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.09 | 1.33% | 14 |
| Jul 24, 2026 | 6.05 | 6.05 | 6.02 | 6.02 | 6.01 | - | 63 |
| Jul 23, 2026 | 5.83 | 6.08 | 5.83 | 6.02 | 6.01 | 1.18% | 86 |
| Jul 22, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.94 | 1.71% | 202 |
| Jul 21, 2026 | 5.77 | 5.89 | 5.74 | 5.85 | 5.84 | 2.81% | 174 |
| Jul 20, 2026 | 5.77 | 5.78 | 5.68 | 5.69 | 5.68 | 0.18% | 47 |
| Jul 17, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.67 | 1.25% | 897 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.61 | 5.61 | 5.60 | -1.92% | 127 |
| Jul 15, 2026 | 5.77 | 5.77 | 5.69 | 5.72 | 5.71 | -0.35% | 1,401 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.68 | 5.74 | 5.73 | 0.35% | 57 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.68 | 5.72 | 5.71 | -2.72% | 659 |
| Jul 10, 2026 | 5.92 | 5.94 | 5.84 | 5.88 | 5.87 | -0.68% | 4,586 |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.91 | 2.07% | 11 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.70 | 5.80 | 5.79 | -3.01% | 562 |