ON SemiConductor Corporation (ON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	3.276.179	-0,75%	79,05	78,43	80,37	78,58
02/05/2023	4.946.122	1,07%	79,35	77,88	81,3817	79,17
01/05/2023	9.606.675	8,85%	74,95	74,19	78,97	78,33
28/04/2023	6.998.722	2,83%	69,97	68,84	72,055	71,96
27/04/2023	8.991.988	-2,74%	68,51	66,68	70,075	69,98
26/04/2023	3.941.719	2,27%	71,67	70,58	72,42	71,95
25/04/2023	5.713.557	-5,42%	73,30	70,28	73,50	70,35
24/04/2023	1.881.390	0,87%	73,77	73,19	74,39	74,38
21/04/2023	2.717.026	-0,70%	74,00	73,02	74,205	73,74
20/04/2023	5.285.798	-3,46%	73,26	72,18	75,77	74,26
19/04/2023	2.911.450	-3,14%	78,19	76,365	78,64	76,72
18/04/2023	2.519.174	1,02%	79,23	78,37	80,07	79,21
17/04/2023	2.667.162	0,63%	77,10	76,70	78,565	78,41
14/04/2023	2.464.516	0,43%	77,60	76,60	79,41	77,92
13/04/2023	2.213.200	1,48%	76,67	75,91	78,11	77,59
12/04/2023	3.493.893	-0,98%	78,78	76,32	78,78	76,46
11/04/2023	2.408.757	-0,62%	78,57	77,05	78,93	77,22
10/04/2023	3.204.028	3,13%	74,65	74,55	77,88	77,70
06/04/2023	2.235.859	-1,57%	75,24	74,39	76,54	75,34
05/04/2023	3.281.948	-2,48%	77,46	75,42	77,87	76,54
04/04/2023	3.527.147	-3,14%	81,41	77,84	81,508	78,59
03/04/2023	2.870.213	-1,43%	81,67	79,88	82,21	81,14
31/03/2023	3.737.666	0,60%	81,60	81,04	82,55	82,32
30/03/2023	4.081.726	2,45%	81,25	80,57	82,52	81,83
29/03/2023	4.872.255	4,36%	78,28	77,182	80,69	79,87
28/03/2023	6.448.663	1,14%	75,10	73,69	77,71	76,53
27/03/2023	5.975.874	-2,75%	78,05	74,47	78,18	75,67
24/03/2023	3.905.263	-3,90%	79,82	77,10	80,48	77,81
23/03/2023	4.085.494	2,73%	80,15	78,79	82,87	80,97
22/03/2023	3.565.402	-3,11%	81,52	78,41	82,39	78,82
21/03/2023	3.460.013	1,71%	81,00	79,81	82,87	81,35
20/03/2023	3.538.492	2,17%	78,73	77,59	80,519	79,98
17/03/2023	4.750.790	-2,76%	80,30	77,70	80,53	78,28
16/03/2023	5.348.656	3,21%	77,63	77,00	80,84	80,50
15/03/2023	4.792.077	-3,94%	79,18	76,14	79,85	78,00
14/03/2023	3.781.279	4,44%	80,16	79,47	82,75	81,20
13/03/2023	4.527.700	-1,85%	76,71	76,37	79,135	76,9315
10/03/2023	4.202.141	-3,72%	82,55	77,53	82,60	78,38
09/03/2023	5.546.930	-2,03%	83,00	81,26	84,97	81,41
08/03/2023	5.933.429	5,59%	79,72	79,62	83,40	83,10
07/03/2023	3.861.291	1,67%	78,00	77,84	79,60	78,70
06/03/2023	3.410.382	-1,94%	79,47	77,02	79,81	77,41
03/03/2023	3.879.467	2,85%	76,98	76,05	79,07	78,94
02/03/2023	8.965.596	-1,89%	73,41	72,00	77,30	76,75
01/03/2023	3.153.161	1,06%	78,12	77,31	79,24	78,23
28/02/2023	4.621.399	-0,41%	77,40	76,83	78,73	77,41
27/02/2023	4.540.637	1,90%	77,68	76,63	78,7999	77,73
24/02/2023	12.871.312	-2,69%	76,955	75,54	78,39	76,28
23/02/2023	10.068.608	-0,22%	79,26	76,1912	79,86	78,39
22/02/2023	3.593.298	-0,91%	79,45	77,68	79,91	78,56
21/02/2023	4.182.023	-3,15%	80,40	79,05	81,76	79,28
20/02/2023	4.636.810	-2,70%	83,52	80,38	83,63	81,86
17/02/2023	4.636.810	-2,70%	83,52	80,38	83,63	81,86
16/02/2023	3.841.681	-2,98%	85,11	83,875	86,68	84,13
15/02/2023	4.361.524	-0,20%	85,67	85,46	87,02	86,71
14/02/2023	4.114.300	2,96%	83,64	83,35	87,405	86,88
13/02/2023	4.194.974	0,69%	84,63	83,67	84,765	84,38
10/02/2023	4.749.284	-1,12%	83,75	82,20	84,11	83,80
09/02/2023	5.973.313	1,38%	85,13	83,97	87,549	84,75
08/02/2023	7.291.098	-2,26%	84,34	82,9353	85,1994	83,60
07/02/2023	6.988.894	6,38%	80,89	80,89	86,135	85,53
06/02/2023	9.184.291	-0,61%	78,00	77,50	84,69	80,40
03/02/2023	5.900.748	-1,86%	80,00	79,40	83,25	80,59
02/02/2023	6.089.663	5,50%	78,97	78,145	82,22	82,12
01/02/2023	6.516.569	5,98%	73,92	73,71	78,50	77,84
31/01/2023	3.720.973	3,42%	71,07	71,07	73,48	73,45
30/01/2023	3.340.231	-3,60%	72,72	70,86	73,23	71,02
27/01/2023	2.951.464	-0,01%	73,57	73,22	74,82	73,67
26/01/2023	3.969.923	2,60%	72,89	71,155	73,90	73,68
25/01/2023	3.440.929	2,47%	69,10	68,77	71,86	71,81
24/01/2023	3.012.305	-1,02%	70,00	69,25	71,20	70,08
23/01/2023	5.318.606	6,85%	67,67	67,42	71,27	70,80
20/01/2023	3.949.236	3,76%	64,75	63,91	66,39	65,88
19/01/2023	3.888.863	-4,28%	65,88	63,20	65,88	63,49
18/01/2023	4.141.819	0,70%	67,26	66,11	68,51	66,33
17/01/2023	2.766.221	1,11%	65,29	64,57	66,73	65,87
16/01/2023	2.217.239	0,25%	64,30	63,28	65,22	65,09
13/01/2023	2.217.239	0,25%	64,30	63,28	65,22	65,09
12/01/2023	3.275.048	0,46%	65,00	63,29	65,59	64,93
11/01/2023	3.184.823	0,56%	64,46	63,0803	64,85	64,63
10/01/2023	5.357.654	-0,59%	61,41	61,39	64,44	64,27
09/01/2023	4.025.457	3,49%	64,63	64,23	66,29	64,65
06/01/2023	4.966.362	4,72%	60,85	59,75	62,74	62,56
05/01/2023	6.150.006	-4,02%	61,12	59,61	63,77	59,70
04/01/2023	4.245.944	0,96%	62,68	61,15	63,39	62,20
03/01/2023	2.809.224	-1,22%	63,88	61,07	64,11	61,61
02/01/2023	1.920.776	-0,54%	61,53	60,87	62,44	62,37
30/12/2022	1.920.776	-0,54%	61,53	60,87	62,44	62,37
29/12/2022	3.758.296	4,03%	61,85	61,10	63,05	62,71
28/12/2022	2.274.034	-1,76%	60,79	59,7679	61,78	60,28
27/12/2022	3.620.443	-1,65%	61,94	60,99	62,17	61,36
23/12/2022	695.029	-0,39%	61,50	60,69	62,3551	61,88
22/12/2022	6.780.340	-4,49%	63,28	60,69	63,28	62,12
21/12/2022	3.749.553	1,58%	64,83	64,63	66,05	65,04
20/12/2022	3.068.166	-0,48%	63,34	62,61	64,97	63,84
19/12/2022	4.443.793	-1,88%	65,45	62,895	65,75	64,15
16/12/2022	5.709.689	1,74%	64,00	63,52	65,81	65,38
15/12/2022	8.612.585	-4,93%	65,65	63,52	66,16	64,26
14/12/2022	6.824.743	-5,53%	71,20	67,02	71,55	67,60
13/12/2022	3.222.147	0,80%	74,90	70,43	74,90	71,56