ON Semiconductor Corporation (BVMF:O2NS34)
Brazil · Delayed Price · Currency is BRL 61.33
-2.17 (-3.42%)
Last updated: Jul 6, 2026, 3:34 PM GMT-3
BVMF:O2NS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 82.20 | 85.27 | 82.20 | 85.15 | 85.15 | 6.53% | 1,975 |
| Jun 2, 2026 | 77.87 | 79.93 | 77.87 | 79.93 | 79.93 | 6.08% | 51 |
| Jun 1, 2026 | 75.09 | 75.45 | 74.68 | 75.35 | 75.35 | -0.53% | 1,659 |
| May 29, 2026 | 79.04 | 79.12 | 75.75 | 75.75 | 75.75 | -3.29% | 147 |
| May 28, 2026 | 78.70 | 79.12 | 76.77 | 78.33 | 78.33 | -0.47% | 163 |
| May 27, 2026 | 83.70 | 83.70 | 76.80 | 78.70 | 78.70 | -2.32% | 7,865 |
| May 26, 2026 | 77.00 | 80.95 | 76.33 | 80.57 | 80.57 | 7.61% | 3,563 |
| May 25, 2026 | 74.29 | 74.87 | 74.29 | 74.87 | 74.87 | 6.97% | 267 |
| May 22, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 3.31% | 1 |
| May 21, 2026 | 67.98 | 67.98 | 67.75 | 67.75 | 67.75 | -1.84% | 4 |
| May 20, 2026 | 69.01 | 69.02 | 68.15 | 69.02 | 69.02 | 3.11% | 5 |
| May 19, 2026 | 67.45 | 67.45 | 66.94 | 66.94 | 66.94 | -5.33% | 23 |
| May 18, 2026 | 72.16 | 72.23 | 70.71 | 70.71 | 70.71 | -1.94% | 33 |
| May 15, 2026 | 71.34 | 72.11 | 71.34 | 72.11 | 72.11 | -1.97% | 291 |
| May 14, 2026 | 72.62 | 73.95 | 71.29 | 73.56 | 73.56 | 2.10% | 1,500 |
| May 13, 2026 | 70.39 | 72.05 | 70.08 | 72.05 | 72.05 | 15.50% | 228 |
| May 12, 2026 | 61.75 | 62.38 | 61.00 | 62.38 | 62.38 | -2.58% | 502 |
| May 11, 2026 | 63.50 | 64.03 | 63.50 | 64.03 | 64.03 | 1.67% | 104 |
| May 8, 2026 | 62.94 | 63.06 | 62.80 | 62.98 | 62.98 | 2.51% | 2,622 |
| May 7, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -2.46% | 8 |
| May 6, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 1.32% | 1 |
| May 5, 2026 | 60.26 | 64.13 | 60.16 | 62.17 | 62.17 | -2.06% | 583 |
| May 4, 2026 | 65.00 | 65.00 | 63.48 | 63.48 | 63.48 | 0.38% | 61 |
| Apr 30, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 2.51% | 20 |
| Apr 29, 2026 | 62.60 | 62.60 | 61.49 | 61.69 | 61.69 | 5.81% | 149 |
| Apr 28, 2026 | 58.14 | 58.30 | 58.08 | 58.30 | 58.30 | 7.45% | 8 |
| Apr 22, 2026 | 54.27 | 54.27 | 54.26 | 54.26 | 54.26 | 3.20% | 937 |
| Apr 20, 2026 | 52.56 | 52.58 | 52.56 | 52.58 | 52.58 | 6.42% | 800 |
| Apr 16, 2026 | 48.07 | 49.41 | 48.07 | 49.41 | 49.41 | 10.27% | 270 |