ON SemiConductor Corporation (ON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
2.510.203 |
-1,46%
|
49,10
|
48,05
|
49,12
|
48,26
|
| 11/09/2025 |
3.850.356 |
1,90%
|
48,0801
|
47,89
|
49,275
|
49,02
|
| 10/09/2025 |
3.760.987 |
-0,91%
|
48,87
|
47,73
|
49,53
|
48,13
|
| 09/09/2025 |
2.081.550 |
-0,50%
|
48,90
|
48,33
|
49,50
|
48,62
|
| 08/09/2025 |
3.682.673 |
-0,46%
|
49,56
|
47,85
|
49,56
|
48,88
|
| 05/09/2025 |
5.276.141 |
2,17%
|
48,44
|
47,94
|
50,08
|
49,105
|
| 04/09/2025 |
4.771.105 |
0,57%
|
46,9942
|
46,63
|
48,22
|
48,06
|
| 03/09/2025 |
7.176.889 |
-2,11%
|
48,84
|
46,29
|
49,38
|
47,79
|
| 02/09/2025 |
4.565.674 |
-1,31%
|
48,35
|
47,64
|
48,96
|
48,94
|
| 29/08/2025 |
5.604.229 |
-2,34%
|
50,51
|
49,44
|
50,98
|
49,59
|
| 28/08/2025 |
4.604.776 |
-0,84%
|
51,33
|
49,7505
|
52,20
|
50,78
|
| 27/08/2025 |
4.799.016 |
0,51%
|
50,90
|
50,19
|
51,32
|
51,25
|
| 26/08/2025 |
2.589.274 |
0,07%
|
50,73
|
50,17
|
51,445
|
50,99
|
| 25/08/2025 |
2.460.553 |
-1,77%
|
51,56
|
50,62
|
53,81
|
50,95
|
| 22/08/2025 |
4.975.538 |
6,25%
|
49,28
|
49,15
|
52,325
|
51,85
|
| 21/08/2025 |
3.743.336 |
-1,33%
|
48,90
|
48,59
|
49,44
|
48,81
|
| 20/08/2025 |
5.581.402 |
-0,55%
|
50,275
|
48,46
|
50,29
|
49,47
|
| 19/08/2025 |
2.914.462 |
-1,50%
|
50,60
|
49,55
|
51,34
|
49,77
|
| 18/08/2025 |
3.199.747 |
-1,10%
|
50,9988
|
50,51
|
51,40
|
50,53
|
| 15/08/2025 |
5.465.140 |
-1,03%
|
51,68
|
50,85
|
52,13
|
51,09
|
| 14/08/2025 |
5.406.718 |
-0,52%
|
50,9815
|
49,71
|
52,025
|
51,62
|
| 13/08/2025 |
6.669.489 |
3,76%
|
50,50
|
50,21
|
52,085
|
51,89
|
| 12/08/2025 |
9.119.091 |
6,18%
|
47,65
|
47,65
|
51,225
|
50,01
|
| 11/08/2025 |
4.359.916 |
-1,18%
|
47,71
|
46,985
|
49,05
|
47,10
|
| 08/08/2025 |
5.614.088 |
0,15%
|
47,70
|
46,955
|
48,24
|
47,66
|
| 07/08/2025 |
7.201.431 |
1,30%
|
47,83
|
47,275
|
48,68
|
47,59
|
| 06/08/2025 |
7.479.888 |
-0,55%
|
47,26
|
46,345
|
47,69
|
46,98
|
| 05/08/2025 |
8.984.976 |
-1,44%
|
48,30
|
47,1701
|
48,91
|
47,24
|
| 04/08/2025 |
16.885.123 |
-15,64%
|
55,00
|
47,315
|
55,20
|
47,97
|
| 01/08/2025 |
9.033.306 |
0,84%
|
55,30
|
54,5352
|
57,41
|
56,82
|
| 31/07/2025 |
8.173.739 |
-2,91%
|
57,61
|
55,52
|
57,9368
|
56,36
|
| 30/07/2025 |
4.110.445 |
-0,50%
|
58,72
|
57,24
|
58,91
|
58,05
|
| 29/07/2025 |
7.047.310 |
-0,48%
|
57,76
|
57,405
|
60,37
|
58,38
|
| 28/07/2025 |
7.399.943 |
3,07%
|
57,4499
|
57,405
|
59,28
|
58,66
|
| 25/07/2025 |
5.699.379 |
2,67%
|
56,16
|
54,54
|
56,9689
|
56,92
|
| 24/07/2025 |
11.834.778 |
-7,00%
|
60,41
|
54,54
|
60,57
|
55,44
|
| 23/07/2025 |
11.484.804 |
-4,55%
|
59,80
|
57,01
|
63,63
|
59,61
|
| 22/07/2025 |
8.152.710 |
3,14%
|
61,41
|
59,36
|
63,63
|
62,45
|
| 21/07/2025 |
5.499.963 |
-0,91%
|
61,18
|
60,17
|
63,03
|
60,55
|
| 18/07/2025 |
4.145.391 |
2,21%
|
59,31
|
58,61
|
60,925
|
60,72
|
| 17/07/2025 |
3.722.467 |
-0,19%
|
59,08
|
57,52
|
59,85
|
59,41
|
| 16/07/2025 |
4.826.841 |
1,00%
|
60,26
|
57,52
|
60,435
|
59,52
|
| 15/07/2025 |
5.816.473 |
-0,22%
|
59,13
|
57,91
|
60,435
|
58,93
|
| 14/07/2025 |
5.014.956 |
-1,11%
|
59,01
|
57,91
|
59,635
|
59,07
|
| 11/07/2025 |
4.515.003 |
0,35%
|
58,23
|
57,73
|
60,09
|
59,73
|
| 10/07/2025 |
5.851.943 |
3,03%
|
56,98
|
56,69
|
60,09
|
59,52
|
