ON SemiConductor Corporation (ON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.302.619	0,65%	69,69	68,91	71,00	70,99
09/12/2022	2.397.591	-2,16%	71,05	70,415	72,24	70,60
08/12/2022	3.066.638	2,88%	71,28	70,685	73,23	72,16
07/12/2022	2.029.850	0,57%	68,76	68,455	70,85	70,14
06/12/2022	8.979.364	-2,56%	71,38	69,19	71,73	69,74
05/12/2022	6.957.403	-2,01%	71,99	70,52	73,21	71,57
02/12/2022	11.327.100	-1,10%	71,99	70,96	73,12	73,04
01/12/2022	8.767.711	-1,61%	70,37	72,774	75,78	73,99
30/11/2022	8.987.521	6,34%	70,37	69,7613	75,30	75,20
29/11/2022	7.693.491	1,03%	70,37	69,60	71,36	70,72
28/11/2022	11.920.756	-4,67%	72,10	69,54	72,84	69,97
25/11/2022	3.761.650	0,35%	73,80	73,37	74,545	73,1101
24/11/2022	9.537.803	0,35%	73,74	73,42	76,05	74,00
23/11/2022	9.537.803	0,35%	73,74	73,42	76,05	74,00
22/11/2022	9.592.718	3,31%	72,04	71,42	73,81	73,74
21/11/2022	7.382.776	-1,81%	72,89	70,52	72,00	71,15
18/11/2022	9.541.462	0,86%	72,89	71,4366	73,15	71,72
17/11/2022	14.227.940	1,17%	68,20	67,66	71,865	71,11
16/11/2022	15.156.607	-5,15%	72,62	70,245	72,6499	70,38
15/11/2022	15.351.151	1,91%	74,31	73,085	76,26	74,22
14/11/2022	5.497.931	-2,89%	74,31	72,78	77,2812	72,83
11/11/2022	3.842.343	3,11%	68,50	72,25	76,14	75,05
10/11/2022	4.777.401	9,95%	68,50	67,8897	73,055	70,18
09/11/2022	2.951.346	-5,66%	66,83	63,34	66,67	63,82
08/11/2022	2.987.721	2,47%	66,83	65,65	67,84	67,09
07/11/2022	3.271.774	3,59%	64,10	62,65	65,88	65,46
04/11/2022	4.076.517	6,39%	62,50	60,93	63,23	62,97
03/11/2022	3.376.278	-1,53%	62,50	58,43	60,86	59,19
02/11/2022	4.463.638	-3,05%	62,50	60,00	63,94	60,11
01/11/2022	4.602.518	-0,37%	62,50	61,53	63,79	61,74
31/10/2022	10.431.633	-8,97%	65,75	61,23	67,14	61,43
28/10/2022	5.256.683	4,31%	64,82	63,574	67,73	67,46
27/10/2022	5.285.157	-1,74%	65,34	63,50	66,36	64,85
26/10/2022	4.779.168	6,04%	66,48	64,42	68,54	67,74
25/10/2022	3.973.159	1,90%	66,48	65,40	67,60	66,59
24/10/2022	3.792.781	0,00%	66,48	63,99	66,88	65,80
21/10/2022	4.093.893	7,18%	61,40	60,91	65,89	65,70
20/10/2022	2.733.205	1,96%	60,01	60,44	63,255	61,52
19/10/2022	2.335.001	0,07%	60,01	59,6475	61,73	60,77
18/10/2022	2.728.360	0,18%	62,39	59,4718	62,6999	60,66
17/10/2022	3.003.021	3,50%	59,60	59,0162	60,76	59,79
14/10/2022	3.278.297	-4,72%	61,74	57,62	61,90	57,77
13/10/2022	5.836.607	2,42%	56,19	54,93	61,37	60,63
12/10/2022	2.379.051	-0,82%	58,85	58,18	59,68	58,98
11/10/2022	5.022.492	-3,77%	61,38	58,3403	61,38	59,47
10/10/2022	4.817.967	-4,46%	64,48	59,68	64,85	61,94
07/10/2022	5.289.322	-8,28%	68,01	63,11	68,30	64,4327
06/10/2022	3.283.903	1,22%	69,38	69,0603	71,5706	70,35
05/10/2022	3.154.482	1,62%	67,70	66,88	69,84	69,505
04/10/2022	2.963.257	6,37%	66,81	66,80	69,00	68,92
03/10/2022	4.428.964	3,95%	63,00	61,94	65,55	64,79
30/09/2022	2.896.028	-0,97%	64,00	62,31	64,70	62,331
29/09/2022	3.681.486	-3,85%	64,00	61,42	64,31	62,98
28/09/2022	2.547.830	1,88%	64,36	63,0343	65,89	65,50
27/09/2022	2.593.761	0,99%	64,36	62,75	65,06	64,29
26/09/2022	2.806.815	-0,96%	62,91	62,6109	65,17	62,70
23/09/2022	4.280.111	-2,54%	63,74	61,66	64,18	63,31
22/09/2022	4.568.124	-4,95%	68,26	64,18	68,72	64,96
21/09/2022	3.843.777	-0,20%	69,07	68,32	71,7686	68,34
20/09/2022	2.486.477	-2,40%	69,20	67,9251	70,035	68,48
19/09/2022	3.241.023	1,77%	67,70	67,631	70,89	70,16
16/09/2022	2.662.341	1,16%	67,46	66,30	69,01	68,94
15/09/2022	2.581.770	-0,61%	68,21	67,21	69,4695	68,15
14/09/2022	3.573.520	2,54%	67,72	66,27	69,0916	68,57
13/09/2022	6.111.414	-7,00%	68,47	66,57	69,08	66,87
12/09/2022	3.155.441	0,32%	71,59	70,67	72,3299	71,90
09/09/2022	4.760.575	1,59%	71,59	71,02	72,92	71,67
08/09/2022	5.577.426	4,74%	66,62	66,385	70,61	70,55
07/09/2022	3.210.009	1,74%	66,10	65,635	67,8898	67,20
06/09/2022	4.720.901	-1,04%	69,72	65,03	67,79	66,05
05/09/2022	3.574.043	-1,04%	69,72	66,86	70,36	67,51
02/09/2022	3.574.043	-1,04%	69,72	66,86	70,36	67,51
01/09/2022	4.675.963	-0,80%	66,68	65,47	68,58	68,22
31/08/2022	3.464.164	-0,29%	69,09	67,45	69,62	68,77
30/08/2022	4.981.541	-0,79%	70,61	67,39	70,77	68,97
29/08/2022	4.411.452	-2,88%	70,73	69,26	72,0105	69,52
26/08/2022	5.988.265	-6,69%	76,44	71,55	76,45	71,58
25/08/2022	4.576.576	6,50%	72,13	72,12	76,78	76,71
24/08/2022	2.492.738	1,08%	70,84	70,43	72,26	72,02
23/08/2022	3.179.204	3,56%	69,13	69,13	71,51	71,25
22/08/2022	4.884.342	-5,12%	70,39	68,54	70,65	68,82
19/08/2022	5.677.131	-0,98%	69,17	71,3472	73,49	72,53
18/08/2022	12.150.728	6,90%	69,17	68,54	75,26	73,00
17/08/2022	4.443.753	-3,34%	69,18	66,76	69,29	68,35
16/08/2022	2.463.444	-0,70%	71,00	69,76	71,485	70,74
15/08/2022	3.185.305	0,10%	67,00	69,94	72,11	71,23
12/08/2022	8.713.570	7,23%	67,00	66,45	71,98	71,16
11/08/2022	5.131.600	0,24%	66,92	65,9087	68,73	66,36
10/08/2022	4.749.617	3,44%	64,94	63,72	66,59	65,25
09/08/2022	5.720.584	-6,33%	65,36	61,72	65,47	63,08
08/08/2022	4.210.522	-0,43%	67,00	66,38	68,14	67,34
05/08/2022	3.951.219	-0,62%	66,90	65,81	68,20	67,63
04/08/2022	3.482.599	-1,13%	68,35	67,6102	69,08	68,05
03/08/2022	5.793.721	4,94%	65,91	65,5542	69,26	68,83
02/08/2022	6.023.159	3,03%	64,20	63,04	67,71	65,59
01/08/2022	9.652.832	-4,67%	64,25	62,655	66,79	63,66
29/07/2022	5.523.279	3,44%	63,44	63,25	66,99	66,78
28/07/2022	3.440.769	3,31%	62,87	61,84	64,68	64,58
27/07/2022	3.814.327	4,52%	60,00	59,72	63,035	60,88
26/07/2022	2.358.360	-1,75%	58,85	58,085	60,12	58,30