ON SemiConductor Corporation (ON)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
6.856.740 |
1,68%
|
61,19
|
60,865
|
63,135
|
63,10
|
| 04/02/2026 |
7.958.349 |
4,54%
|
59,0611
|
58,74
|
62,73
|
62,06
|
| 03/02/2026 |
6.554.933 |
-3,41%
|
61,14
|
57,60
|
61,175
|
59,43
|
| 02/02/2026 |
4.078.988 |
2,76%
|
59,18
|
59,14
|
62,33
|
61,53
|
| 30/01/2026 |
6.587.872 |
-3,71%
|
61,35
|
59,08
|
62,25
|
59,89
|
| 29/01/2026 |
5.472.847 |
-4,21%
|
64,50
|
61,31
|
64,50
|
62,20
|
| 28/01/2026 |
8.289.600 |
3,31%
|
65,12
|
62,63
|
66,86
|
64,93
|
| 27/01/2026 |
5.116.345 |
2,24%
|
62,16
|
61,81
|
63,075
|
62,63
|
| 26/01/2026 |
3.619.155 |
-1,34%
|
61,52
|
60,495
|
62,34
|
61,13
|
| 23/01/2026 |
4.870.885 |
-1,74%
|
62,562
|
60,83
|
63,70
|
61,98
|
| 22/01/2026 |
6.205.308 |
-0,10%
|
64,6762
|
62,68
|
65,75
|
63,07
|
| 21/01/2026 |
6.781.137 |
5,11%
|
61,00
|
60,58
|
63,84
|
63,13
|
| 20/01/2026 |
3.768.841 |
-0,45%
|
58,98
|
58,87
|
61,22
|
60,06
|
| 16/01/2026 |
4.169.459 |
0,08%
|
60,95
|
60,24
|
61,77
|
60,33
|
| 15/01/2026 |
5.355.589 |
-0,50%
|
61,30
|
60,24
|
61,985
|
60,28
|
| 14/01/2026 |
4.296.968 |
1,97%
|
58,9383
|
58,9383
|
61,20
|
60,58
|
| 13/01/2026 |
4.300.297 |
1,12%
|
58,9142
|
58,60
|
60,48
|
59,41
|
| 12/01/2026 |
6.804.461 |
-5,49%
|
61,75
|
58,195
|
62,20
|
58,75
|
| 09/01/2026 |
6.394.603 |
2,09%
|
61,52
|
61,02
|
62,77
|
62,16
|
| 08/01/2026 |
7.067.838 |
-1,62%
|
61,45
|
59,73
|
61,72
|
60,89
|
| 07/01/2026 |
8.476.350 |
0,21%
|
61,38
|
60,50
|
62,30
|
61,89
|
| 06/01/2026 |
11.787.828 |
5,23%
|
60,20
|
60,19
|
62,77
|
61,76
|
| 05/01/2026 |
7.570.471 |
3,51%
|
57,3133
|
57,06
|
60,065
|
58,69
|
| 02/01/2026 |
5.832.591 |
4,71%
|
55,8484
|
55,165
|
57,33
|
56,70
|
| 31/12/2025 |
2.960.433 |
-0,17%
|
54,49
|
53,995
|
54,60
|
54,15
|
| 30/12/2025 |
2.245.182 |
0,41%
|
54,0208
|
54,0208
|
54,665
|
54,15
|
| 29/12/2025 |
2.874.428 |
-1,66%
|
54,20
|
53,45
|
55,02
|
54,02
|
| 26/12/2025 |
2.574.208 |
-0,27%
|
55,35
|
54,835
|
55,6054
|
54,93
|
| 24/12/2025 |
1.579.954 |
-1,20%
|
56,0667
|
54,87
|
56,0667
|
55,08
|
| 23/12/2025 |
3.728.913 |
-1,21%
|
56,03
|
55,12
|
56,485
|
55,69
|
| 22/12/2025 |
5.335.082 |
2,10%
|
55,85
|
55,15
|
56,40
|
56,37
|
| 19/12/2025 |
21.223.905 |
1,60%
|
54,72
|
54,10
|
55,30
|
55,21
|
| 18/12/2025 |
4.290.114 |
1,89%
|
54,88
|
53,33
|
55,31
|
54,34
|
| 17/12/2025 |
3.714.401 |
-2,25%
|
54,83
|
53,115
|
55,18
|
53,33
|
| 16/12/2025 |
4.767.751 |
-0,96%
|
54,94
|
53,10
|
55,00
|
54,56
|
| 15/12/2025 |
3.899.679 |
0,27%
|
55,6799
|
54,35
|
55,6973
|
55,09
|
| 12/12/2025 |
8.473.547 |
-1,81%
|
55,31
|
54,665
|
56,77
|
54,96
|
| 11/12/2025 |
4.840.014 |
1,58%
|
54,7109
|
54,7109
|
56,32
|
55,97
|
| 10/12/2025 |
3.809.422 |
-1,35%
|
54,901
|
54,405
|
56,02
|
55,10
|
| 09/12/2025 |
4.178.122 |
-2,04%
|
56,20
|
55,16
|
56,6178
|
55,23
|
| 08/12/2025 |
4.074.892 |
3,01%
|
55,2335
|
55,12
|
56,70
|
56,38
|
| 05/12/2025 |
5.572.561 |
0,00%
|
55,03
|
54,665
|
56,11
|
54,74
|
| 04/12/2025 |
8.454.274 |
-4,36%
|
57,10
|
54,34
|
57,10
|
54,79
|
| 03/12/2025 |
10.254.134 |
10,45%
|
51,28
|
51,28
|
57,52
|
57,15
|
| 02/12/2025 |
8.723.238 |
2,08%
|
50,99
|
49,13
|
51,97
|
51,48
|
| 01/12/2025 |
3.062.561 |
0,42%
|
49,75
|
49,2599
|
51,3299
|
50,43
|
| 28/11/2025 |
2.633.963 |
0,93%
|
50,20
|
49,48
|
50,78
|
50,24
|
| 26/11/2025 |
5.985.140 |
2,75%
|
48,6812
|
48,1643
|
50,33
|
49,64
|
| 25/11/2025 |
4.716.865 |
1,94%
|
47,20
|
47,13
|
48,71
|
48,31
|
| 24/11/2025 |
6.030.490 |
1,48%
|
47,3706
|
46,70
|
47,98
|
47,39
|
| 21/11/2025 |
9.314.276 |
3,94%
|
45,21
|
44,56
|
47,66
|
46,70
|
| 20/11/2025 |
5.008.080 |
-2,66%
|
46,79
|
44,71
|
47,15
|
44,90
|
| 19/11/2025 |
8.669.875 |
1,23%
|
46,93
|
45,96
|
47,99
|
46,12
|
| 18/11/2025 |
3.842.512 |
-1,01%
|
45,5091
|
44,845
|
46,04
|
45,56
|
| 17/11/2025 |
3.583.225 |
-1,90%
|
46,80
|
45,365
|
47,285
|
46,02
|
| 14/11/2025 |
4.058.813 |
-2,51%
|
47,50
|
46,51
|
48,40
|
46,92
|
| 13/11/2025 |
6.288.837 |
-2,31%
|
48,75
|
47,44
|
50,315
|
48,13
|
| 12/11/2025 |
4.712.587 |
1,73%
|
49,1547
|
48,56
|
50,01
|
49,27
|
| 11/11/2025 |
4.088.986 |
-0,23%
|
48,0629
|
47,85
|
48,945
|
48,43
|
| 10/11/2025 |
4.504.468 |
1,48%
|
49,00
|
47,75
|
49,13
|
48,54
|
| 07/11/2025 |
6.292.870 |
-2,09%
|
47,9617
|
46,3117
|
48,27
|
47,83
|
| 06/11/2025 |
4.472.427 |
-2,58%
|
49,80
|
47,77
|
50,57
|
48,80
|
| 05/11/2025 |
4.654.759 |
3,68%
|
48,31
|
48,31
|
51,18
|
50,08
|
| 04/11/2025 |
6.908.142 |
-4,34%
|
49,18
|
47,87
|
51,16
|
48,28
|
| 03/11/2025 |
11.077.037 |
0,74%
|
52,05
|
48,00
|
52,30
|
50,46
|
| 31/10/2025 |
7.120.283 |
-1,59%
|
51,40
|
49,96
|
51,72
|
50,08
|
| 30/10/2025 |
7.137.970 |
-1,07%
|
51,25
|
50,81
|
51,875
|
50,85
|
| 29/10/2025 |
6.818.945 |
-0,77%
|
52,09
|
51,03
|
52,55
|
51,40
|
| 28/10/2025 |
5.227.043 |
-1,67%
|
53,33
|
51,095
|
53,33
|
51,80
|
| 27/10/2025 |
6.689.456 |
3,89%
|
51,62
|
51,62
|
54,68
|
52,68
|
| 24/10/2025 |
6.633.255 |
-2,07%
|
53,10
|
50,67
|
53,10
|
50,71
|
| 23/10/2025 |
9.005.009 |
-0,29%
|
49,21
|
49,21
|
52,655
|
51,78
|
| 22/10/2025 |
8.407.127 |
-5,72%
|
53,35
|
51,6601
|
54,515
|
51,93
|
| 21/10/2025 |
7.274.722 |
0,35%
|
55,05
|
53,53
|
55,50
|
55,08
|
| 20/10/2025 |
7.430.707 |
4,41%
|
53,30
|
53,10
|
55,99
|
54,89
|
| 17/10/2025 |
5.702.505 |
-0,83%
|
52,80
|
51,23
|
53,07
|
52,53
|
| 16/10/2025 |
6.967.738 |
5,24%
|
50,87
|
50,76
|
53,16
|
52,97
|
| 15/10/2025 |
3.108.738 |
1,63%
|
50,57
|
49,415
|
51,465
|
50,36
|
| 14/10/2025 |
4.415.964 |
-1,16%
|
48,75
|
48,60
|
51,19
|
49,54
|
| 13/10/2025 |
9.003.154 |
9,55%
|
47,74
|
47,60
|
50,655
|
50,11
|
| 10/10/2025 |
6.436.558 |
-8,42%
|
50,02
|
45,74
|
50,49
|
45,74
|
| 09/10/2025 |
3.768.059 |
-1,79%
|
50,60
|
49,12
|
51,01
|
49,97
|
| 08/10/2025 |
4.991.929 |
5,63%
|
48,56
|
48,26
|
51,26
|
50,88
|
| 07/10/2025 |
6.365.953 |
-4,33%
|
50,25
|
47,73
|
50,65
|
48,17
|
| 06/10/2025 |
5.342.815 |
2,19%
|
49,95
|
48,84
|
50,70
|
50,35
|
| 03/10/2025 |
3.863.458 |
1,09%
|
49,15
|
48,75
|
49,915
|
49,27
|
| 02/10/2025 |
7.366.703 |
0,81%
|
49,25
|
48,085
|
49,86
|
48,74
|
| 01/10/2025 |
4.612.700 |
-1,93%
|
48,96
|
47,935
|
50,07
|
48,35
|
| 30/09/2025 |
4.529.166 |
-0,91%
|
49,04
|
47,90
|
49,62
|
49,31
|
| 29/09/2025 |
2.657.043 |
-0,80%
|
50,82
|
49,68
|
51,14
|
49,76
|
| 26/09/2025 |
3.763.156 |
0,79%
|
49,71
|
49,125
|
50,3799
|
50,16
|
| 25/09/2025 |
4.834.278 |
-2,26%
|
49,95
|
49,195
|
50,50
|
49,77
|
| 24/09/2025 |
3.146.014 |
1,03%
|
50,42
|
50,13
|
51,48
|
50,94
|
| 23/09/2025 |
7.316.729 |
-2,10%
|
52,05
|
50,375
|
52,815
|
50,42
|
| 22/09/2025 |
3.117.567 |
0,85%
|
50,97
|
50,82
|
52,18
|
51,50
|
| 19/09/2025 |
4.339.086 |
-1,38%
|
52,13
|
50,3115
|
52,20
|
51,07
|
| 18/09/2025 |
5.523.894 |
4,09%
|
51,00
|
50,67
|
52,615
|
51,83
|
| 17/09/2025 |
3.485.081 |
0,56%
|
49,31
|
49,03
|
51,59
|
49,80
|
| 16/09/2025 |
4.679.394 |
3,05%
|
48,4725
|
48,2001
|
49,84
|
49,56
|
| 15/09/2025 |
6.067.658 |
-0,27%
|
47,65
|
47,20
|
48,815
|
48,11
|
