ON SemiConductor Corporation (ON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	2.274.163	0,00%	68,13	66,81	68,54	67,84
25/06/2024	2.274.163	0,07%	68,13	66,81	68,54	67,84
24/06/2024	2.627.886	-1,07%	68,20	67,48	69,37	67,79
21/06/2024	6.103.828	1,32%	67,82	67,50	69,06	68,52
20/06/2024	3.513.894	-4,38%	69,18	67,18	69,66	67,63
19/06/2024	1.902.863	0,00%	70,61	70,37	71,41	70,73
18/06/2024	1.902.863	-1,72%	70,61	70,37	71,41	70,73
17/06/2024	5.302.711	-1,72%	71,93	69,38	71,93	70,73
14/06/2024	3.157.399	-4,09%	73,34	71,50	73,96	71,97
13/06/2024	3.093.569	-1,55%	74,17	74,025	76,70	75,04
12/06/2024	5.001.659	3,03%	75,50	75,11	77,22	76,22
11/06/2024	3.367.061	0,65%	71,59	72,17	74,44	73,98
10/06/2024	4.482.112	1,65%	71,59	70,57	73,99	73,50
07/06/2024	2.609.750	-0,19%	72,30	71,21	72,56	72,31
06/06/2024	3.828.343	-2,80%	74,18	72,2977	74,21	72,45
05/06/2024	3.737.831	4,22%	72,45	71,86	74,60	74,54
04/06/2024	2.326.643	-2,28%	73,05	70,901	73,31	71,52
03/06/2024	2.701.967	0,21%	74,01	71,35	74,46	73,19
31/05/2024	2.550.928	1,29%	71,05	70,64	73,20	73,04
30/05/2024	2.431.259	1,55%	71,05	70,61	72,47	72,11
29/05/2024	3.121.187	-3,59%	71,95	70,89	72,52	71,01
28/05/2024	3.929.338	1,50%	72,43	72,42	75,34	73,65
27/05/2024	2.736.569	0,00%	72,46	71,84	73,23	72,56
24/05/2024	2.736.569	-4,89%	72,46	71,84	73,23	72,56
23/05/2024	7.072.612	-6,00%	72,88	71,30	76,73	71,71
22/05/2024	5.247.312	4,77%	72,88	73,91	77,20	76,29
21/05/2024	3.151.359	-1,97%	72,88	72,15	73,35	72,82
20/05/2024	2.612.056	1,52%	73,07	72,88	74,79	74,28
17/05/2024	2.136.837	0,23%	73,43	72,695	73,86	73,17
16/05/2024	3.642.358	-2,33%	74,46	72,92	74,65	73,00
15/05/2024	5.083.576	2,40%	74,42	72,88	74,84	74,74
14/05/2024	3.272.009	0,91%	73,23	72,64	74,14	72,99
13/05/2024	2.981.600	2,65%	71,30	71,01	73,06	72,33
10/05/2024	2.836.568	-1,12%	71,78	69,925	71,78	70,46
09/05/2024	4.352.119	0,84%	69,65	70,29	71,84	71,26
08/05/2024	2.834.203	-0,17%	69,65	69,07	70,73	70,67
07/05/2024	5.005.734	1,61%	70,46	69,87	72,44	70,79
06/05/2024	4.349.600	-1,00%	70,68	69,01	70,945	69,67
03/05/2024	3.739.573	0,51%	71,65	69,99	72,24	70,37
02/05/2024	4.780.108	1,45%	70,00	68,06	70,85	70,01
01/05/2024	5.657.336	-1,64%	70,00	68,76	71,92	69,01
30/04/2024	4.672.274	-0,69%	70,00	69,9424	72,75	70,33
29/04/2024	9.490.503	4,06%	67,17	67,58	71,44	70,82
26/04/2024	9.565.728	2,53%	67,17	66,17	68,96	68,06
25/04/2024	5.934.677	1,30%	67,17	65,49	67,32	66,38
24/04/2024	7.084.095	6,24%	67,17	64,33	67,45	65,53
23/04/2024	4.441.619	1,70%	60,58	60,40	61,98	61,68
22/04/2024	4.280.116	0,20%	61,02	59,34	61,275	60,83
19/04/2024	7.167.900	-3,53%	62,96	60,26	62,5097	60,71
18/04/2024	4.725.065	-2,39%	62,96	61,51	63,77	62,93
17/04/2024	2.857.032	-0,39%	65,40	64,11	65,87	64,47
16/04/2024	3.516.017	-1,40%	65,40	64,06	65,50	64,72
15/04/2024	5.129.975	-1,50%	67,85	64,8801	67,95	65,64
12/04/2024	4.204.926	-5,61%	69,23	66,565	69,38	66,64
11/04/2024	3.680.925	1,98%	69,23	69,06	70,77	70,60
10/04/2024	2.702.865	-2,41%	69,23	68,39	70,02	69,23
09/04/2024	3.926.924	3,19%	69,83	68,75	71,98	70,94
08/04/2024	2.666.555	-0,82%	69,31	68,58	70,36	68,75
05/04/2024	4.853.388	0,32%	69,10	68,112	69,63	69,32
04/04/2024	5.564.097	-2,31%	71,39	68,8006	72,54	69,10
03/04/2024	3.774.175	0,36%	70,29	69,88	71,51	70,73
02/04/2024	4.930.389	-4,65%	73,89	70,31	72,00	70,42
01/04/2024	2.922.001	0,41%	73,89	73,135	74,8893	73,85
28/03/2024	4.490.719	-2,73%	74,00	73,3901	76,08	73,55
27/03/2024	4.778.831	3,73%	74,00	73,0001	75,7625	75,61
26/03/2024	3.169.601	-0,88%	72,20	72,68	74,5499	72,89
25/03/2024	4.068.618	-1,53%	72,20	72,12	74,5499	73,54
22/03/2024	2.205.618	-1,45%	75,00	73,865	75,74	74,68
21/03/2024	3.088.132	0,28%	76,83	75,1725	77,40	75,78
20/03/2024	4.191.900	2,07%	73,64	73,085	76,05	75,57
19/03/2024	2.725.516	0,30%	73,16	72,90	74,56	74,04
18/03/2024	4.049.466	-1,48%	75,49	73,73	75,72	73,76
15/03/2024	7.251.439	-2,98%	74,44	74,44	76,2799	74,87
14/03/2024	5.081.780	-3,41%	79,43	76,16	79,69	77,17
13/03/2024	3.849.186	-3,27%	81,13	79,70	82,33	79,89
12/03/2024	3.454.092	1,21%	82,30	80,29	82,61	82,59
11/03/2024	4.282.390	3,36%	78,66	78,14	81,595	81,60
08/03/2024	5.882.099	-4,83%	82,36	78,94	83,64	78,95
07/03/2024	6.510.323	6,88%	78,40	77,83	85,16	82,96
06/03/2024	5.399.128	0,82%	78,40	77,06	79,39	77,62
05/03/2024	3.504.914	-3,62%	81,76	75,72	79,25	76,99
04/03/2024	3.773.924	-1,55%	81,76	79,44	81,90	79,88
01/03/2024	4.682.162	2,81%	79,16	78,77	82,33	81,14
29/02/2024	5.728.958	3,20%	77,81	77,04	79,06	78,92
28/02/2024	2.136.002	-0,65%	75,96	75,61	75,98	76,47
27/02/2024	3.220.604	-0,77%	78,50	76,975	79,80	76,97
26/02/2024	3.210.821	1,81%	76,87	76,36	78,305	77,57
23/02/2024	3.358.652	-2,76%	78,10	76,19	78,38	76,20
22/02/2024	5.874.092	0,95%	79,53	77,48	79,59	78,36
21/02/2024	4.187.576	0,19%	76,37	76,12	77,68	77,62
20/02/2024	3.741.793	-1,49%	77,42	76,23	77,95	77,47
19/02/2024	2.008.485	0,00%	80,94	78,20	81,21	78,64
16/02/2024	2.008.485	-3,71%	80,94	78,20	81,21	78,64
15/02/2024	4.345.136	-1,29%	82,23	80,45	82,55	80,62
14/02/2024	4.752.645	3,92%	79,91	79,21	81,82	81,67
13/02/2024	3.689.062	-2,88%	78,00	77,155	79,66	78,59
12/02/2024	4.432.494	0,15%	81,00	80,6801	83,43	80,92
09/02/2024	3.523.746	0,11%	77,13	79,71	81,59	80,80
08/02/2024	4.803.010	4,87%	77,13	77,13	80,91	80,71
07/02/2024	5.402.027	0,84%	77,40	75,15	77,48	76,96