ON Semiconductor Corporation (BVMF:O2NS34)
Brazil · Delayed Price · Currency is BRL 54.11
+0.60 (1.12%)
At close: Aug 14, 2026
BVMF:O2NS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 1.12% | 20 |
| Aug 13, 2026 | 54.00 | 54.52 | 53.51 | 53.51 | 53.51 | -1.09% | 23 |
| Aug 12, 2026 | 52.10 | 54.35 | 52.10 | 54.10 | 54.10 | 4.84% | 83 |
| Aug 11, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | 4 |
| Aug 10, 2026 | 51.51 | 52.00 | 51.35 | 52.00 | 52.00 | 1.05% | 85 |
| Aug 7, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 2.84% | 1 |
| Aug 6, 2026 | 49.97 | 50.04 | 49.97 | 50.04 | 50.04 | 0.60% | 170 |
| Aug 5, 2026 | 52.48 | 52.48 | 49.74 | 49.74 | 49.74 | -4.27% | 268 |
| Aug 4, 2026 | 52.00 | 52.70 | 51.00 | 51.96 | 51.96 | -0.08% | 5,557 |
| Aug 3, 2026 | 51.84 | 52.00 | 51.84 | 52.00 | 52.00 | -1.98% | 30 |
| Jul 30, 2026 | 52.70 | 53.24 | 52.70 | 53.05 | 53.05 | 2.20% | 2,578 |
| Jul 29, 2026 | 52.90 | 52.90 | 51.72 | 51.91 | 51.91 | -4.52% | 2,234 |
| Jul 28, 2026 | 55.38 | 55.38 | 54.37 | 54.37 | 54.37 | -2.35% | 62 |
| Jul 27, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.78% | 4 |
| Jul 24, 2026 | 54.55 | 55.25 | 54.55 | 55.25 | 55.25 | -2.44% | 320 |
| Jul 23, 2026 | 55.88 | 56.63 | 55.88 | 56.63 | 56.63 | -2.31% | 358 |
| Jul 22, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 1.38% | 1 |
| Jul 21, 2026 | 57.74 | 57.74 | 56.82 | 57.18 | 57.18 | 1.94% | 131 |
| Jul 20, 2026 | 56.29 | 56.29 | 56.09 | 56.09 | 56.09 | -0.32% | 252 |
| Jul 17, 2026 | 55.00 | 56.27 | 54.16 | 56.27 | 56.27 | 1.08% | 31 |
| Jul 16, 2026 | 56.22 | 56.40 | 55.45 | 55.67 | 55.67 | -6.70% | 75 |
| Jul 15, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - | 80 |
| Jul 14, 2026 | 60.19 | 60.19 | 58.50 | 59.67 | 59.67 | 2.88% | 14 |
| Jul 13, 2026 | 61.35 | 61.35 | 58.00 | 58.00 | 58.00 | -5.48% | 2,322 |
| Jul 10, 2026 | 63.08 | 63.08 | 60.60 | 61.36 | 61.36 | -4.68% | 5,432 |
| Jul 9, 2026 | 62.53 | 65.52 | 62.53 | 64.37 | 64.37 | 10.03% | 6,227 |
| Jul 8, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.09% | 190 |
| Jul 7, 2026 | 58.00 | 58.91 | 57.98 | 58.45 | 58.45 | -4.42% | 244 |
| Jul 6, 2026 | 61.14 | 63.00 | 61.14 | 61.15 | 61.15 | -3.70% | 3,672 |
| Jul 3, 2026 | 58.00 | 63.50 | 58.00 | 63.50 | 63.50 | 8.68% | 32 |
| Jul 2, 2026 | 60.00 | 60.00 | 58.43 | 58.43 | 58.43 | -6.59% | 165 |
| Jul 1, 2026 | 61.56 | 62.60 | 61.56 | 62.55 | 62.55 | 1.61% | 1,259 |
| Jun 30, 2026 | 58.17 | 61.56 | 57.59 | 61.56 | 61.56 | 6.89% | 1,132 |
| Jun 29, 2026 | 58.62 | 58.62 | 56.33 | 57.59 | 57.59 | -2.83% | 477 |
| Jun 26, 2026 | 61.25 | 61.53 | 57.77 | 59.27 | 59.27 | -22.58% | 1,621 |
| Jun 25, 2026 | 77.60 | 78.40 | 76.56 | 76.56 | 76.56 | 3.46% | 1,262 |
| Jun 24, 2026 | 77.28 | 77.28 | 74.00 | 74.00 | 74.00 | -2.63% | 1,012 |
| Jun 23, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -9.18% | 1,653 |
| Jun 22, 2026 | 80.00 | 84.00 | 80.00 | 83.68 | 83.68 | 4.37% | 146 |
| Jun 19, 2026 | 80.35 | 80.73 | 76.07 | 80.18 | 80.18 | 2.01% | 245 |
| Jun 18, 2026 | 78.57 | 78.60 | 76.99 | 78.60 | 78.60 | 7.63% | 587 |
| Jun 17, 2026 | 73.36 | 73.36 | 73.03 | 73.03 | 73.03 | -3.91% | 332 |
| Jun 16, 2026 | 79.12 | 80.07 | 76.00 | 76.00 | 76.00 | -3.42% | 446 |
| Jun 15, 2026 | 78.20 | 78.69 | 78.20 | 78.69 | 78.69 | 6.17% | 86 |
| Jun 12, 2026 | 73.54 | 75.04 | 73.23 | 74.12 | 74.12 | 2.40% | 7,430 |
| Jun 11, 2026 | 73.26 | 73.26 | 72.38 | 72.38 | 72.38 | 1.79% | 1,144 |
| Jun 10, 2026 | 71.22 | 71.22 | 71.11 | 71.11 | 71.11 | -3.47% | 801 |
| Jun 9, 2026 | 77.37 | 79.66 | 70.72 | 73.67 | 73.67 | -6.69% | 335 |
| Jun 8, 2026 | 76.00 | 80.02 | 76.00 | 78.95 | 78.95 | 3.88% | 152 |
| Jun 5, 2026 | 81.03 | 81.03 | 76.00 | 76.00 | 76.00 | -10.75% | 75 |