Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 7.67
-0.07 (-0.90%)
At close: Aug 28, 2026
BVMF:F2NV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.58 | 7.88 | 7.58 | 7.67 | 7.67 | -0.90% | 253 |
| Aug 27, 2026 | 7.73 | 7.76 | 7.55 | 7.74 | 7.74 | - | 2,846 |
| Aug 26, 2026 | 7.69 | 7.75 | 7.67 | 7.74 | 7.74 | -0.51% | 1,263 |
| Aug 25, 2026 | 7.74 | 7.84 | 7.72 | 7.78 | 7.78 | 1.17% | 4,949 |
| Aug 24, 2026 | 7.67 | 7.71 | 7.60 | 7.69 | 7.69 | 1.32% | 44,009 |
| Aug 21, 2026 | 7.01 | 7.66 | 7.01 | 7.59 | 7.59 | 6.01% | 4,805 |
| Aug 19, 2026 | 7.00 | 7.25 | 7.00 | 7.16 | 7.16 | 5.45% | 1,465 |
| Aug 18, 2026 | 6.85 | 6.86 | 6.79 | 6.79 | 6.79 | -0.88% | 4,150 |
| Aug 17, 2026 | 6.76 | 6.90 | 6.76 | 6.85 | 6.85 | - | 4,595 |
| Aug 14, 2026 | 6.56 | 6.85 | 6.56 | 6.85 | 6.85 | 2.24% | 1,865 |
| Aug 13, 2026 | 6.67 | 6.72 | 6.65 | 6.70 | 6.70 | -1.62% | 4,176 |
| Aug 12, 2026 | 6.94 | 7.10 | 6.79 | 6.81 | 6.81 | -1.87% | 3,133 |
| Aug 11, 2026 | 6.88 | 6.94 | 6.81 | 6.94 | 6.94 | 3.58% | 1,807 |
| Aug 10, 2026 | 6.74 | 6.78 | 6.70 | 6.70 | 6.70 | 0.45% | 603 |
| Aug 7, 2026 | 6.80 | 6.89 | 6.67 | 6.67 | 6.67 | 1.68% | 243 |
| Aug 6, 2026 | 6.49 | 6.56 | 6.31 | 6.56 | 6.56 | 1.08% | 143 |
| Aug 5, 2026 | 6.10 | 6.56 | 6.10 | 6.49 | 6.49 | 4.17% | 1,064 |
| Aug 4, 2026 | 5.89 | 6.23 | 5.89 | 6.23 | 6.23 | 3.49% | 79 |
| Aug 3, 2026 | 6.00 | 6.09 | 5.97 | 6.02 | 6.02 | -0.66% | 264 |
| Jul 31, 2026 | 6.11 | 6.11 | 6.00 | 6.06 | 6.06 | -1.62% | 3,031 |
| Jul 30, 2026 | 6.09 | 6.19 | 6.09 | 6.16 | 6.16 | 2.67% | 48 |
| Jul 29, 2026 | 5.99 | 6.00 | 5.91 | 6.00 | 6.00 | 0.17% | 38 |
| Jul 28, 2026 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | -1.80% | 22 |
| Jul 27, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 1.33% | 14 |
| Jul 24, 2026 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | - | 63 |
| Jul 23, 2026 | 5.83 | 6.08 | 5.83 | 6.02 | 6.02 | 1.18% | 86 |
| Jul 22, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 202 |
| Jul 21, 2026 | 5.77 | 5.89 | 5.74 | 5.85 | 5.85 | 2.81% | 174 |
| Jul 20, 2026 | 5.77 | 5.78 | 5.68 | 5.69 | 5.69 | 0.18% | 47 |
| Jul 17, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 1.25% | 897 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -1.92% | 127 |
| Jul 15, 2026 | 5.77 | 5.77 | 5.69 | 5.72 | 5.72 | -0.35% | 1,401 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.68 | 5.74 | 5.74 | 0.35% | 57 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.68 | 5.72 | 5.72 | -2.72% | 659 |
| Jul 10, 2026 | 5.92 | 5.94 | 5.84 | 5.88 | 5.88 | -0.68% | 4,586 |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.07% | 11 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.70 | 5.80 | 5.80 | -3.01% | 562 |
| Jul 7, 2026 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | -2.45% | 89 |
| Jul 6, 2026 | 6.33 | 6.33 | 6.12 | 6.13 | 6.13 | -2.08% | 44 |
| Jul 3, 2026 | 6.36 | 6.36 | 6.26 | 6.26 | 6.26 | - | 10 |
| Jul 2, 2026 | 5.98 | 6.26 | 5.98 | 6.26 | 6.26 | 2.45% | 2,177 |
| Jul 1, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% | 149 |
| Jun 30, 2026 | 5.83 | 6.00 | 5.83 | 6.00 | 6.00 | 0.84% | 2,269 |
| Jun 29, 2026 | 6.19 | 6.19 | 5.95 | 5.95 | 5.95 | -3.88% | 233 |
| Jun 26, 2026 | 5.94 | 6.24 | 5.94 | 6.19 | 6.19 | 1.98% | 28 |
| Jun 25, 2026 | 6.09 | 6.11 | 6.07 | 6.07 | 6.07 | 0.17% | 13 |
| Jun 24, 2026 | 6.09 | 6.09 | 5.97 | 6.06 | 6.06 | -2.88% | 15,218 |
| Jun 23, 2026 | 6.11 | 6.24 | 6.11 | 6.24 | 6.24 | 0.65% | 819 |
| Jun 22, 2026 | 6.24 | 6.24 | 6.13 | 6.20 | 6.20 | 0.49% | 322 |
| Jun 19, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.19% | 1 |