Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 6.69
+0.07 (1.06%)
Last updated: Oct 8, 2026, 3:51 PM GMT-3
BVMF:F2NV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.69 | 6.70 | 6.62 | 6.69 | 6.69 | 1.06% | 3,716 |
| Oct 7, 2026 | 6.68 | 6.68 | 6.57 | 6.62 | 6.62 | -2.50% | 408 |
| Oct 6, 2026 | 6.75 | 6.83 | 6.64 | 6.79 | 6.79 | 0.59% | 15,158 |
| Oct 5, 2026 | 6.58 | 6.75 | 6.58 | 6.75 | 6.75 | -2.32% | 722 |
| Oct 2, 2026 | 6.76 | 7.07 | 6.76 | 6.91 | 6.91 | 0.14% | 1,096 |
| Oct 1, 2026 | 6.68 | 7.02 | 6.68 | 6.90 | 6.90 | 1.17% | 215 |
| Sep 30, 2026 | 7.38 | 7.38 | 6.58 | 6.82 | 6.82 | -4.75% | 1,510 |
| Sep 29, 2026 | 7.51 | 7.51 | 7.14 | 7.16 | 7.16 | 0.14% | 10,737 |
| Sep 28, 2026 | 7.55 | 7.55 | 7.15 | 7.15 | 7.15 | -4.28% | 1,200 |
| Sep 25, 2026 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | -1.06% | 71 |
| Sep 24, 2026 | 7.44 | 7.55 | 7.39 | 7.55 | 7.55 | 1.48% | 1,543 |
| Sep 23, 2026 | 7.42 | 7.45 | 7.42 | 7.44 | 7.44 | -2.87% | 1,003 |
| Sep 22, 2026 | 7.49 | 7.66 | 7.40 | 7.66 | 7.66 | 2.41% | 1,026 |
| Sep 21, 2026 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | -1.19% | 122 |
| Sep 18, 2026 | 7.65 | 7.65 | 7.52 | 7.57 | 7.57 | - | 548 |
| 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 |