ON SemiConductor Corporation (ON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.132.450	-1,49%	94,53	92,81	95,69	92,84
19/09/2023	2.308.619	-0,38%	94,53	92,95	94,87	94,24
18/09/2023	2.326.583	1,61%	95,72	92,27	94,91	94,60
15/09/2023	5.408.644	-3,49%	95,72	92,27	95,87	93,10
14/09/2023	3.764.044	-0,37%	97,94	94,8001	98,0662	96,47
13/09/2023	2.848.696	0,04%	96,82	96,385	98,57	96,83
12/09/2023	2.004.153	-1,08%	96,62	96,42	99,44	96,79
11/09/2023	2.650.391	-0,07%	99,18	95,95	99,34	97,85
08/09/2023	1.837.493	-0,60%	98,75	96,94	99,755	97,92
07/09/2023	3.448.623	-0,99%	99,30	96,1153	99,1481	98,51
06/09/2023	2.488.954	0,18%	99,30	97,74	101,30	99,49
05/09/2023	2.198.897	-0,09%	99,31	97,18	100,21	99,31
04/09/2023	2.368.944	0,96%	99,31	97,76	99,85	99,40
01/09/2023	2.368.944	0,96%	99,31	97,76	99,85	99,40
31/08/2023	2.621.618	-0,40%	98,61	98,18	100,29	98,46
30/08/2023	3.138.286	1,27%	97,20	96,57	99,435	98,85
29/08/2023	2.969.658	4,25%	93,18	93,04	97,88	97,61
28/08/2023	2.831.750	1,42%	93,13	92,99	94,495	93,63
25/08/2023	3.155.859	2,62%	90,70	89,74	92,78	92,32
24/08/2023	4.103.912	-3,14%	90,77	89,73	94,62	89,96
23/08/2023	3.901.700	0,55%	90,77	90,44	93,36	92,88
22/08/2023	2.213.051	-0,71%	94,86	92,14	95,13	92,37
21/08/2023	3.611.148	2,45%	89,02	91,23	93,52	92,95
18/08/2023	3.288.216	0,78%	89,02	88,67	91,23	90,73
17/08/2023	5.035.525	-2,33%	92,16	89,91	92,65	90,03
16/08/2023	3.654.331	-2,07%	94,29	92,04	94,5463	92,18
15/08/2023	3.440.634	-2,74%	96,21	93,90	96,365	94,46
14/08/2023	4.100.659	2,70%	94,10	93,575	97,14	97,12
11/08/2023	3.295.102	-3,37%	96,51	94,31	96,70	94,44
10/08/2023	3.250.018	-1,37%	100,55	97,06	101,1509	97,73
09/08/2023	2.895.968	-2,26%	102,33	98,875	101,52	99,09
08/08/2023	3.040.336	-2,13%	102,33	99,90	102,33	101,38
07/08/2023	3.016.333	1,25%	104,00	102,685	104,81	103,59
04/08/2023	4.272.311	-0,38%	101,43	100,48	103,705	102,31
03/08/2023	3.726.734	-0,84%	101,45	100,40	102,95	102,70
02/08/2023	4.643.187	-4,18%	106,89	103,12	107,14	103,57
01/08/2023	3.743.421	0,32%	107,73	106,64	109,40	108,09
31/07/2023	9.215.585	2,53%	109,74	107,08	111,32	107,75
28/07/2023	5.177.570	2,92%	103,70	102,50	105,39	105,09
27/07/2023	5.043.609	2,88%	102,88	100,83	104,53	102,11
26/07/2023	3.389.447	-0,79%	99,32	97,96	100,33	99,25
25/07/2023	4.219.855	2,41%	98,46	98,29	101,565	100,04
24/07/2023	3.372.370	-1,08%	100,17	95,89	98,06	97,69
21/07/2023	5.524.854	1,23%	100,17	97,75	99,27	98,50
20/07/2023	6.237.090	-4,52%	100,17	96,295	101,5175	97,30
19/07/2023	4.064.882	-2,52%	104,81	101,88	104,81	102,20
18/07/2023	3.677.075	0,49%	104,06	102,90	105,33	104,84
17/07/2023	4.592.335	4,67%	99,68	99,60	104,86	104,33
14/07/2023	3.190.381	-2,31%	102,00	99,105	102,64	99,68
13/07/2023	4.313.221	3,46%	99,39	98,63	102,305	102,04
12/07/2023	3.215.045	2,06%	98,37	97,138	98,98	98,63
11/07/2023	2.590.590	0,69%	97,42	95,18	97,515	96,64
10/07/2023	3.051.828	2,87%	93,47	93,55	96,03	95,98
07/07/2023	2.951.385	0,75%	93,47	92,35	94,81	93,30
06/07/2023	3.239.468	-0,27%	95,51	90,69	92,72	92,70
05/07/2023	4.150.802	-4,01%	95,51	92,875	95,93	92,95
04/07/2023	2.244.988	2,51%	95,46	94,73	96,85	96,95
03/07/2023	2.244.927	2,58%	95,46	94,73	96,85	97,02
30/06/2023	3.507.251	2,72%	93,00	92,61	95,315	94,58
29/06/2023	2.767.599	0,95%	92,00	90,72	92,32	92,08
28/06/2023	2.698.359	-0,72%	90,62	90,62	92,78	91,21
27/06/2023	3.964.527	3,67%	88,63	88,10	91,94	91,87
26/06/2023	2.991.892	1,26%	88,51	87,98	90,00	88,62
23/06/2023	5.130.119	-1,61%	86,97	86,20	87,97	87,52
22/06/2023	3.067.423	1,06%	87,07	87,00	89,26	89,00
21/06/2023	3.378.475	-1,47%	88,77	87,565	89,79	88,07
20/06/2023	3.871.348	-0,85%	89,55	88,22	90,88	89,38
19/06/2023	17.630.431	-0,93%	91,79	89,61	92,07	90,15
16/06/2023	17.630.431	-0,93%	91,79	89,61	92,07	90,15
15/06/2023	5.348.734	-1,88%	91,29	90,65	92,00	91,00
14/06/2023	5.203.882	0,08%	92,00	90,6683	93,35	92,74
13/06/2023	4.593.239	1,77%	92,04	91,37	93,44	92,67
12/06/2023	4.585.289	2,29%	90,19	89,36	91,3567	91,06
09/06/2023	4.235.434	-1,08%	91,76	88,13	92,635	89,02
08/06/2023	2.837.427	0,84%	89,86	88,71	90,71	89,99
07/06/2023	4.929.416	0,86%	89,14	89,03	92,13	89,24
06/06/2023	3.433.506	3,33%	85,55	85,521	89,10	88,48
05/06/2023	2.674.177	-1,38%	87,16	84,96	87,24	85,63
02/06/2023	3.622.394	-1,27%	88,80	85,87	89,44	86,83
01/06/2023	4.886.893	5,20%	84,88	84,05	88,305	87,95
31/05/2023	5.999.508	-3,06%	89,35	83,45	89,835	83,60
30/05/2023	5.999.508	-3,06%	89,35	83,45	89,835	83,97
29/05/2023	7.074.674	5,61%	82,87	82,85	87,77	86,60
26/05/2023	7.074.674	5,61%	82,87	82,85	87,77	86,60
25/05/2023	6.607.232	2,77%	80,12	77,92	82,83	82,00
24/05/2023	5.611.734	-3,33%	80,16	78,40	80,86	79,79
23/05/2023	4.959.124	-3,17%	84,33	81,80	84,62	82,54
22/05/2023	3.529.904	1,04%	83,91	83,709	85,59	85,24
19/05/2023	5.951.843	-2,46%	86,19	83,58	86,46	84,36
18/05/2023	5.289.071	1,00%	86,00	84,94	87,065	86,49
17/05/2023	8.442.815	3,12%	84,63	82,1169	86,89	85,63
16/05/2023	7.117.754	0,79%	82,01	81,76	85,39	83,04
15/05/2023	4.111.754	1,29%	81,76	80,555	82,46	82,39
12/05/2023	3.507.912	1,27%	81,22	80,07	83,04	81,34
11/05/2023	2.887.200	0,56%	79,42	78,42	80,75	80,32
10/05/2023	3.518.647	1,35%	80,50	78,87	80,72	79,87
09/05/2023	2.793.398	-2,12%	79,21	77,47	79,94	78,81
08/05/2023	2.206.991	-0,86%	81,22	79,58	81,72	80,52
05/05/2023	4.525.812	4,36%	77,68	77,36	81,58	81,22
04/05/2023	3.301.900	-0,95%	78,00	77,10	79,26	77,83