BiG | O banco que entende os seus valores.

ON SemiConductor Corporation (ON)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	7.934.010	0,63%	98,30	95,95	100,30	98,40
23/04/2026	14.429.068	9,86%	91,90	91,90	99,18	97,78
22/04/2026	7.263.881	2,39%	88,99	87,02	89,6933	88,99
21/04/2026	6.063.045	1,53%	85,70	84,75	87,51	86,91
20/04/2026	6.114.235	3,07%	82,45	81,6448	85,59	85,56
17/04/2026	11.167.435	3,85%	81,50	79,78	83,52	83,01
16/04/2026	13.128.234	10,38%	73,49	73,3162	80,50	79,93
15/04/2026	3.843.098	0,53%	71,70	71,09	72,55	72,43
14/04/2026	5.381.868	1,45%	71,75	70,805	72,53	72,05
13/04/2026	4.965.535	3,45%	71,10	68,81	71,31	71,02
10/04/2026	3.297.491	0,23%	69,20	68,14	70,11	68,65
09/04/2026	2.786.543	0,15%	67,02	67,02	69,03	68,49
08/04/2026	5.426.922	6,54%	67,00	66,38	68,52	68,38
07/04/2026	2.986.471	0,47%	62,58	61,91	64,00	63,79
06/04/2026	4.256.461	2,09%	62,27	62,27	64,62	63,49
02/04/2026	4.073.213	-0,02%	59,86	59,65	62,48	62,19
01/04/2026	3.924.307	0,45%	62,49	61,96	63,685	62,20
31/03/2026	6.659.235	11,25%	57,20	57,01	62,16	61,92
30/03/2026	4.582.852	-4,61%	59,1347	55,025	59,57	55,66
27/03/2026	3.756.569	-4,10%	60,01	57,95	60,59	58,35
26/03/2026	3.413.397	-3,49%	61,93	60,58	62,57	60,87
25/03/2026	4.049.665	1,22%	63,65	62,77	64,35	63,10
24/03/2026	3.732.562	4,09%	59,2154	59,04	63,07	62,34
23/03/2026	2.926.379	1,06%	59,86	59,68	61,64	59,89
20/03/2026	3.877.578	-0,09%	58,63	58,28	60,34	59,26
19/03/2026	5.426.534	-1,94%	59,00	58,23	60,51	59,29
18/03/2026	2.575.807	-0,82%	60,6787	60,46	61,815	60,46
17/03/2026	3.387.586	1,84%	60,31	59,50	61,335	60,98
16/03/2026	4.892.971	1,67%	59,44	59,42	60,845	59,88
13/03/2026	5.616.967	1,49%	58,05	57,68	59,55	58,55
12/03/2026	4.765.566	-2,62%	58,25	57,38	58,925	57,69
11/03/2026	3.238.421	-0,59%	59,46	58,655	60,625	59,24
10/03/2026	5.600.426	0,61%	58,57	58,57	60,98	59,59
09/03/2026	5.156.890	4,17%	55,60	54,99	59,32	59,23
06/03/2026	5.836.962	-6,54%	58,76	56,62	59,32	56,87
05/03/2026	4.781.784	-2,69%	62,5024	59,59	62,51	60,85
04/03/2026	5.704.713	-1,40%	64,3814	62,165	64,60	62,53
03/03/2026	6.708.983	-4,60%	64,23	62,38	64,45	63,42
02/03/2026	4.312.942	0,00%	65,49	63,96	66,48	66,48
27/02/2026	4.337.145	-2,43%	67,13	65,56	67,32	66,48
26/02/2026	5.209.122	-2,18%	69,95	67,03	69,95	68,16
25/02/2026	5.426.875	-0,76%	70,72	69,38	72,10	69,68
24/02/2026	4.183.812	0,81%	70,25	69,05	72,02	70,03
23/02/2026	3.622.586	0,52%	69,11	68,04	70,185	69,47
20/02/2026	4.034.616	1,54%	67,70	67,31	69,70	69,11
19/02/2026	5.781.276	-3,64%	70,05	67,02	70,22	68,09
18/02/2026	7.013.892	-1,81%	73,60	70,015	74,15	70,66
17/02/2026	4.861.263	-0,35%	71,99	70,75	73,055	71,96
13/02/2026	6.919.807	2,73%	70,13	69,485	72,56	72,21
12/02/2026	7.705.373	-0,77%	71,80	70,17	73,63	70,63
11/02/2026	7.468.830	5,64%	68,40	68,28	71,67	71,18
10/02/2026	13.071.722	3,50%	63,80	63,07	68,80	67,38
09/02/2026	6.790.190	0,05%	64,61	64,584	65,92	65,10
06/02/2026	6.596.880	3,35%	64,00	63,31	65,45	65,21
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