ON SemiConductor Corporation (ON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	7.252.094	-1,64%	77,03	74,90	77,36	76,32
05/02/2024	10.148.386	8,92%	75,60	75,44	78,75	77,15
02/02/2024	6.302.591	0,91%	69,20	68,78	71,135	70,83
01/02/2024	7.126.557	-1,34%	71,60	69,25	71,95	70,18
31/01/2024	4.001.521	-1,98%	71,43	70,72	73,005	71,13
30/01/2024	3.762.307	-0,62%	72,25	72,18	73,60	72,57
29/01/2024	5.436.968	1,83%	75,88	71,67	73,02	73,02
26/01/2024	6.872.809	-1,35%	75,88	71,47	73,5851	71,71
25/01/2024	8.601.390	-3,27%	75,88	72,31	75,93	72,69
24/01/2024	6.314.345	-2,09%	76,25	75,00	77,47	75,15
23/01/2024	5.035.080	2,08%	75,98	75,32	77,06	76,75
22/01/2024	5.649.191	1,79%	74,50	74,36	76,59	75,19
19/01/2024	6.910.483	0,89%	73,13	72,60	74,48	73,87
18/01/2024	7.796.111	1,32%	73,13	71,93	74,55	73,22
17/01/2024	4.548.799	-2,07%	73,13	70,71	72,395	72,27
16/01/2024	3.993.141	0,45%	73,13	72,55	74,8317	73,80
15/01/2024	3.189.085	-1,29%	74,20	73,25	75,32	73,47
12/01/2024	3.189.085	-1,29%	74,20	73,25	75,32	73,47
11/01/2024	7.427.272	-1,56%	75,59	72,944	75,90	74,43
10/01/2024	8.146.526	-1,84%	76,00	73,17	76,35	75,61
09/01/2024	4.363.602	-1,17%	76,60	75,77	77,89	77,03
08/01/2024	4.685.838	1,06%	76,34	76,17	78,69	76,50
05/01/2024	3.173.161	-0,66%	76,16	75,08	77,09	75,70
04/01/2024	7.516.323	-3,92%	75,85	74,81	77,985	76,20
03/01/2024	4.315.748	-2,63%	79,38	77,56	79,8209	79,31
02/01/2024	5.308.941	-2,49%	82,77	80,08	83,72	81,45
29/12/2023	2.977.193	-1,71%	85,00	82,89	85,10	83,53
28/12/2023	1.292.415	-0,08%	85,00	84,27	85,49	84,98
27/12/2023	2.286.034	-0,49%	85,84	84,60	86,085	85,05
26/12/2023	1.828.999	1,74%	84,50	84,15	85,975	85,47
22/12/2023	1.493.667	0,43%	83,90	83,00	84,46	84,01
21/12/2023	2.751.785	3,06%	84,00	82,66	84,04	83,65
20/12/2023	4.469.481	-4,21%	84,00	81,15	84,96	81,17
19/12/2023	2.974.914	1,17%	83,76	83,54	85,00	84,74
18/12/2023	3.289.749	-2,21%	85,00	82,76	85,46	83,76
15/12/2023	9.897.582	-0,65%	82,50	84,53	86,7673	85,65
14/12/2023	7.171.239	6,35%	82,50	82,46	86,46	86,21
13/12/2023	3.108.629	3,41%	78,96	77,86	81,61	81,06
12/12/2023	4.076.534	-1,27%	78,81	77,585	78,87	78,39
11/12/2023	4.146.280	4,28%	76,68	76,46	80,20	79,40
08/12/2023	2.237.875	0,40%	75,57	75,635	77,245	76,14
07/12/2023	3.992.268	3,27%	73,65	73,63	76,31	75,84
06/12/2023	2.744.989	1,61%	73,65	73,15	74,75	73,44
05/12/2023	2.171.916	-1,12%	72,84	71,46	72,91	72,28
04/12/2023	2.720.828	-1,46%	73,26	71,73	74,165	73,10
01/12/2023	3.633.857	4,00%	71,25	70,885	74,24	74,18
30/11/2023	5.035.067	-0,41%	70,45	70,66	72,41	71,33
29/11/2023	4.092.287	3,65%	70,45	70,43	73,22	71,62
28/11/2023	2.859.346	0,61%	68,72	68,23	69,44	69,10
27/11/2023	2.397.728	-0,87%	68,90	68,445	69,53	68,68
24/11/2023	854.020	1,04%	68,88	68,65	69,45	69,27
23/11/2023	2.942.064	0,31%	68,88	68,24	69,82	68,60
22/11/2023	2.921.965	0,25%	68,88	68,24	69,82	68,56
21/11/2023	3.549.442	-3,24%	70,04	68,15	70,075	68,39
20/11/2023	3.469.075	0,93%	69,96	69,72	70,75	70,68
17/11/2023	2.836.823	0,82%	69,81	69,065	70,31	70,03
16/11/2023	4.560.050	-2,35%	70,91	69,03	71,07	69,46
15/11/2023	4.278.719	1,67%	71,04	70,86	72,90	71,13
14/11/2023	6.304.239	4,97%	69,35	69,08	70,6869	69,96
13/11/2023	5.090.977	-1,08%	66,37	65,76	66,82	66,65
10/11/2023	5.830.458	4,71%	65,44	65,205	67,84	67,38
09/11/2023	7.948.691	-2,87%	66,28	64,03	66,50	64,35
08/11/2023	6.130.426	-0,82%	66,77	65,465	66,825	66,25
07/11/2023	7.001.234	0,86%	66,45	65,81	67,4613	66,80
06/11/2023	6.342.582	-2,96%	65,92	65,4216	68,95	66,23
03/11/2023	7.234.094	2,43%	65,92	66,88	68,88	68,25
02/11/2023	7.634.446	2,76%	65,92	64,28	67,34	66,63
01/11/2023	11.189.600	3,51%	62,50	61,66	64,86	64,84
31/10/2023	15.220.402	-4,13%	64,18	61,72	65,03	62,64
30/10/2023	26.310.831	-21,80%	84,27	64,99	73,59	65,31
27/10/2023	4.142.102	1,12%	84,27	82,67	84,56	83,715
26/10/2023	6.154.860	2,01%	83,00	82,01	84,57	82,79
25/10/2023	6.665.975	-4,62%	84,09	80,62	84,22	81,16
24/10/2023	3.757.347	1,77%	84,09	83,65	85,76	85,09
23/10/2023	4.111.923	-1,44%	84,07	82,90	85,31	83,61
20/10/2023	4.821.039	-2,77%	87,00	83,88	87,695	84,60
19/10/2023	4.120.083	-2,80%	89,93	86,56	90,09	87,08
18/10/2023	3.802.756	-2,29%	89,93	88,625	90,60	89,59
17/10/2023	3.210.510	0,00%	90,07	90,00	92,8568	91,69
16/10/2023	3.144.649	2,86%	89,83	89,52	92,05	91,69
13/10/2023	3.814.480	-4,20%	93,77	88,82	95,59	89,14
12/10/2023	4.019.112	-2,20%	95,19	92,28	95,59	93,05
11/10/2023	2.628.168	1,95%	93,53	93,38	95,20	95,14
10/10/2023	3.245.404	2,63%	89,80	90,27	94,1899	93,32
09/10/2023	1.516.004	0,00%	89,80	89,14	91,18	90,93
06/10/2023	2.950.828	3,13%	87,77	86,85	91,495	90,93
05/10/2023	3.098.880	-2,02%	87,50	86,94	90,24	88,17
04/10/2023	5.232.460	0,26%	92,04	87,31	90,7009	89,99
03/10/2023	4.317.276	-3,87%	92,04	88,3501	92,83	89,76
02/10/2023	2.857.735	0,45%	93,95	92,04	95,64	93,37
29/09/2023	3.117.113	-1,17%	95,50	92,76	95,64	92,95
28/09/2023	3.077.823	2,17%	92,14	91,427	95,64	94,05
27/09/2023	3.539.347	2,11%	91,30	90,21	92,765	92,05
26/09/2023	4.843.547	-4,56%	93,42	89,28	93,71	90,15
25/09/2023	2.031.944	1,03%	92,98	92,515	95,0703	94,78
22/09/2023	3.725.946	3,17%	92,16	91,97	94,70	93,81
21/09/2023	3.728.871	-2,06%	94,97	90,84	92,35	90,93