Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 6.21
+0.01 (0.16%)
Last updated: May 19, 2026, 4:31 PM GMT-3
BVMF:F2NV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.77% | 26 |
| May 19, 2026 | 6.37 | 6.37 | 6.21 | 6.21 | 6.21 | -1.43% | 502 |
| May 18, 2026 | 6.47 | 6.47 | 6.20 | 6.30 | 6.30 | -1.56% | 56,070 |
| May 15, 2026 | 6.68 | 6.68 | 6.32 | 6.40 | 6.40 | -3.18% | 52,912 |
| May 14, 2026 | 6.73 | 6.73 | 6.49 | 6.61 | 6.61 | -0.75% | 52,884 |
| May 13, 2026 | 6.36 | 6.66 | 6.36 | 6.66 | 6.66 | 4.72% | 6 |
| May 12, 2026 | 6.56 | 6.56 | 6.31 | 6.36 | 6.36 | -2.00% | 138 |
| May 11, 2026 | 6.37 | 6.51 | 6.37 | 6.49 | 6.49 | 3.18% | 2,399 |
| May 8, 2026 | 6.40 | 6.40 | 6.29 | 6.29 | 6.29 | -0.63% | 12 |
| May 7, 2026 | 6.46 | 6.46 | 6.33 | 6.33 | 6.33 | -1.09% | 72 |
| May 6, 2026 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | 4.07% | 30 |
| May 5, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | -0.81% | 91 |
| May 4, 2026 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | -2.21% | 2,066 |
| Apr 30, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -0.31% | 51 |
| Apr 29, 2026 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | -1.40% | 1,597 |
| Apr 28, 2026 | 6.49 | 6.49 | 6.37 | 6.45 | 6.45 | -5.29% | 352 |
| Apr 27, 2026 | 6.59 | 6.81 | 6.59 | 6.81 | 6.81 | 2.10% | 1,684 |
| Apr 24, 2026 | 6.69 | 6.71 | 6.67 | 6.67 | 6.67 | -0.45% | 88 |
| Apr 23, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | -0.74% | 70 |
| Apr 22, 2026 | 6.93 | 6.93 | 6.75 | 6.75 | 6.75 | -5.20% | 1,139 |
| Apr 20, 2026 | 7.12 | 7.33 | 7.12 | 7.12 | 7.12 | -2.06% | 1,154 |
| Apr 17, 2026 | 7.34 | 7.34 | 7.27 | 7.27 | 7.27 | 1.39% | 10,205 |
| Apr 16, 2026 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 0.14% | 1,359 |
| Apr 15, 2026 | 7.32 | 7.32 | 7.00 | 7.16 | 7.16 | -1.10% | 698 |
| Apr 14, 2026 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | -0.69% | 1,403 |
| Apr 13, 2026 | 7.09 | 7.31 | 7.09 | 7.29 | 7.29 | 0.69% | 1,114 |
| Apr 10, 2026 | 7.39 | 7.39 | 7.24 | 7.24 | 7.24 | -2.03% | 6,482 |
| Apr 9, 2026 | 7.42 | 7.43 | 7.39 | 7.39 | 7.39 | -1.34% | 194 |
| Apr 8, 2026 | 7.50 | 7.62 | 7.48 | 7.49 | 7.49 | 0.54% | 448 |
| Apr 7, 2026 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 1.78% | 135 |
| Apr 6, 2026 | 7.37 | 7.37 | 7.27 | 7.32 | 7.32 | -0.54% | 1,267 |
| Apr 2, 2026 | 7.38 | 7.41 | 7.30 | 7.36 | 7.36 | 0.82% | 3,340 |
| Apr 1, 2026 | 6.65 | 7.42 | 6.65 | 7.30 | 7.30 | 7.51% | 11,028 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.79 | 6.79 | 6.79 | - | 655 |
| Mar 27, 2026 | 6.74 | 6.80 | 6.68 | 6.79 | 6.79 | 1.80% | 1,017 |
| Mar 26, 2026 | 6.88 | 6.88 | 6.61 | 6.67 | 6.67 | -2.06% | 226 |
| Mar 25, 2026 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 0.89% | 501 |
| Mar 24, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 1.66% | 13 |
| Mar 23, 2026 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 2.63% | 208 |
| Mar 20, 2026 | 6.68 | 6.68 | 6.47 | 6.47 | 6.47 | -2.41% | 1,174 |
| Mar 19, 2026 | 7.35 | 7.35 | 6.62 | 6.63 | 6.63 | -9.80% | 69,894 |
| Mar 18, 2026 | 7.44 | 7.44 | 7.07 | 7.35 | 7.35 | -0.14% | 187 |
| Mar 17, 2026 | 7.37 | 7.43 | 7.33 | 7.36 | 7.36 | -0.14% | 109 |
| Mar 16, 2026 | 7.36 | 7.44 | 7.36 | 7.37 | 7.37 | -0.81% | 1,113 |
| Mar 13, 2026 | 7.47 | 7.61 | 7.40 | 7.43 | 7.43 | -2.62% | 3,291 |
| Mar 12, 2026 | 7.75 | 7.76 | 7.58 | 7.63 | 7.63 | -10.24% | 5,262 |
| Mar 11, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 493 |
| Mar 10, 2026 | 7.57 | 8.60 | 7.57 | 8.60 | 8.59 | 13.91% | 151 |
| Mar 9, 2026 | 7.41 | 7.55 | 7.32 | 7.55 | 7.54 | - | 1,829 |
| Mar 6, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.54 | 2.30% | 42 |