Wix.com Ltd (WIX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
774.971 |
-4,11%
|
83,81
|
79,12
|
85,37
|
80,10
|
| 21/09/2026 |
555.241 |
6,39%
|
82,0042
|
77,10
|
84,33
|
83,53
|
| 18/09/2026 |
534.542 |
-1,62%
|
79,89
|
77,8401
|
81,92
|
78,49
|
| 17/09/2026 |
372.606 |
-0,59%
|
81,145
|
78,61
|
81,99
|
79,90
|
| 16/09/2026 |
311.726 |
-2,52%
|
78,7325
|
78,7325
|
83,3875
|
80,40
|
| 15/09/2026 |
429.832 |
-0,90%
|
81,31
|
81,002
|
84,34
|
82,58
|
| 14/09/2026 |
888.856 |
8,81%
|
78,78
|
77,50
|
85,2552
|
83,33
|
| 11/09/2026 |
464.203 |
1,40%
|
74,1075
|
74,1075
|
77,3081
|
76,58
|
| 10/09/2026 |
450.333 |
1,74%
|
73,30
|
72,8162
|
76,49
|
75,52
|
| 09/09/2026 |
653.335 |
2,08%
|
74,23
|
70,60
|
75,16
|
74,23
|
| 08/09/2026 |
1.337.925 |
-4,42%
|
74,32
|
69,27
|
75,215
|
72,72
|
| 04/09/2026 |
1.192.382 |
-6,21%
|
81,9412
|
75,59
|
81,9412
|
76,21
|
| 03/09/2026 |
1.015.630 |
-6,34%
|
87,90
|
81,16
|
89,80
|
81,20
|
| 02/09/2026 |
2.206.404 |
-1,84%
|
90,90
|
86,34
|
91,63
|
86,69
|
| 01/09/2026 |
1.531.447 |
0,09%
|
87,90
|
86,24
|
96,79
|
88,375
|
| 31/08/2026 |
1.218.727 |
0,73%
|
86,59
|
86,07
|
88,47
|
88,25
|
| 28/08/2026 |
645.557 |
2,19%
|
84,075
|
84,075
|
88,87
|
87,62
|
| 27/08/2026 |
737.598 |
4,22%
|
83,24
|
82,34
|
86,94
|
85,76
|
| 26/08/2026 |
664.916 |
-4,35%
|
84,74
|
81,63
|
85,00
|
82,29
|
| 25/08/2026 |
589.751 |
1,94%
|
83,88
|
82,60
|
86,29
|
86,055
|
| 24/08/2026 |
842.852 |
2,82%
|
82,09
|
81,43
|
85,88
|
84,42
|
| 21/08/2026 |
851.293 |
-0,39%
|
82,90
|
80,00
|
84,18
|
82,07
|
| 20/08/2026 |
1.154.893 |
5,69%
|
78,025
|
77,00
|
82,47
|
82,39
|
| 19/08/2026 |
899.386 |
1,10%
|
76,50
|
76,12
|
79,81
|
77,89
|
| 18/08/2026 |
2.400.765 |
4,71%
|
74,67
|
74,67
|
77,7902
|
77,16
|
| 17/08/2026 |
1.118.354 |
-0,55%
|
73,9605
|
72,50
|
75,33
|
73,72
|
| 14/08/2026 |
1.309.571 |
-7,41%
|
77,07
|
73,1701
|
78,60
|
74,13
|
| 13/08/2026 |
3.186.697 |
14,91%
|
69,60
|
68,75
|
80,66
|
80,06
|
| 12/08/2026 |
875.081 |
3,10%
|
65,84
|
64,70
|
69,575
|
68,75
|
| 11/08/2026 |
826.529 |
6,66%
|
61,26
|
61,26
|
67,38
|
66,71
|
| 10/08/2026 |
574.226 |
3,75%
|
60,10
|
59,7372
|
62,50
|
62,425
|
| 07/08/2026 |
504.164 |
-1,07%
|
61,67
|
59,195
|
63,50
|
60,20
|
| 06/08/2026 |
682.036 |
-5,64%
|
63,31
|
60,64
|
63,535
|
60,88
|
| 05/08/2026 |
1.288.192 |
-3,01%
|
67,5125
|
64,57
|
67,87
|
64,57
|
| 04/08/2026 |
2.316.909 |
17,56%
|
59,28
|
56,00
|
68,32
|
66,78
|
| 03/08/2026 |
1.444.693 |
3,29%
|
55,5055
|
55,2972
|
58,96
|
56,84
|
| 31/07/2026 |
846.436 |
-3,07%
|
59,00
|
52,49
|
55,34
|
55,03
|
| 30/07/2026 |
1.002.447 |
-7,48%
|
58,50
|
55,37
|
61,22
|
56,68
|
| 29/07/2026 |
1.134.490 |
4,65%
|
58,20
|
58,00
|
62,77
|
61,22
|
| 28/07/2026 |
1.051.631 |
3,94%
|
57,45
|
56,69
|
59,4995
|
58,55
|
| 27/07/2026 |
1.053.888 |
9,63%
|
52,42
|
52,10
|
57,50
|
56,34
|
| 24/07/2026 |
751.170 |
5,26%
|
49,30
|
49,30
|
52,105
|
51,41
|
| 23/07/2026 |
743.640 |
0,33%
|
48,92
|
47,59
|
49,665
|
48,83
|
| 22/07/2026 |
671.166 |
-4,85%
|
52,09
|
48,30
|
52,09
|
48,66
|
| 21/07/2026 |
608.342 |
-4,22%
|
52,60
|
50,60
|
53,2885
|
51,12
|
| 20/07/2026 |
617.109 |
3,64%
|
51,4625
|
49,80
|
53,81
|
53,36
|
| 17/07/2026 |
789.469 |
-2,55%
|
51,89
|
50,98
|
53,70
|
51,45
|
| 16/07/2026 |
832.664 |
-0,79%
|
53,4712
|
52,12
|
54,55
|
52,79
|
| 15/07/2026 |
700.321 |
0,99%
|
53,7705
|
52,8001
|
54,10
|
53,23
|
| 14/07/2026 |
589.955 |
0,57%
|
49,29
|
49,29
|
53,02
|
52,71
|
| 13/07/2026 |
822.879 |
4,49%
|
51,0997
|
49,63
|
53,25
|
52,41
|
| 10/07/2026 |
799.334 |
1,83%
|
49,69
|
48,755
|
51,235
|
50,14
|
| 09/07/2026 |
808.356 |
3,12%
|
46,10
|
45,62
|
49,27
|
49,24
|
| 08/07/2026 |
838.101 |
-5,20%
|
51,0647
|
47,24
|
51,0647
|
47,76
|
| 07/07/2026 |
734.101 |
0,30%
|
51,09
|
50,27
|
52,50
|
50,36
|
| 06/07/2026 |
463.299 |
1,80%
|
48,56
|
47,6101
|
50,40
|
50,21
|
| 02/07/2026 |
794.166 |
1,04%
|
48,88
|
48,50
|
50,33
|
49,35
|
| 01/07/2026 |
786.014 |
7,83%
|
45,88
|
45,80
|
50,24
|
48,88
|
| 30/06/2026 |
578.671 |
-1,63%
|
46,1162
|
44,4101
|
46,25
|
45,37
|
| 29/06/2026 |
743.305 |
4,65%
|
44,298
|
44,00
|
46,775
|
46,12
|
| 26/06/2026 |
591.201 |
5,91%
|
42,68
|
42,0355
|
44,47
|
44,10
|
| 25/06/2026 |
808.719 |
-2,11%
|
42,39
|
41,2001
|
43,48
|
41,72
|
| 24/06/2026 |
896.281 |
5,37%
|
40,42
|
40,16
|
42,76
|
42,60
|
| 23/06/2026 |
919.435 |
-3,44%
|
42,496
|
40,25
|
43,30
|
40,43
|
| 18/06/2026 |
1.580.945 |
1,21%
|
42,4457
|
40,5101
|
42,80
|
41,86
|
| 17/06/2026 |
975.873 |
-5,73%
|
44,5777
|
41,8537
|
45,21
|
42,05
|
| 16/06/2026 |
1.132.887 |
-2,33%
|
46,40
|
44,02
|
46,40
|
44,545
|
| 15/06/2026 |
1.088.350 |
-0,85%
|
47,00
|
45,25
|
47,54
|
45,59
|
| 12/06/2026 |
791.764 |
4,18%
|
44,0967
|
43,68
|
46,94
|
45,91
|
| 11/06/2026 |
1.483.287 |
-4,57%
|
46,01
|
42,67
|
46,01
|
44,07
|
| 10/06/2026 |
947.913 |
-4,15%
|
47,2601
|
46,10
|
48,7999
|
46,21
|
| 09/06/2026 |
1.103.624 |
0,02%
|
47,95
|
46,90
|
49,35
|
48,22
|
| 08/06/2026 |
1.819.717 |
-8,15%
|
46,41
|
46,41
|
51,1804
|
48,21
|
| 05/06/2026 |
1.042.360 |
-2,48%
|
53,916
|
51,33
|
54,30
|
52,39
|
| 04/06/2026 |
771.636 |
-2,55%
|
55,23
|
53,62
|
56,84
|
53,70
|
| 03/06/2026 |
895.999 |
-3,72%
|
56,80
|
54,945
|
59,705
|
55,075
|
| 02/06/2026 |
1.191.040 |
-8,65%
|
60,63
|
56,37
|
60,63
|
57,07
|
| 01/06/2026 |
1.500.383 |
11,56%
|
58,99
|
56,83
|
62,97
|
62,54
|
| 29/05/2026 |
1.809.987 |
6,45%
|
53,3429
|
51,40
|
58,20
|
56,06
|
| 28/05/2026 |
1.134.727 |
-1,52%
|
54,9555
|
52,42
|
55,00
|
52,65
|
| 27/05/2026 |
936.562 |
-3,38%
|
54,5109
|
53,32
|
56,6068
|
53,46
|
| 26/05/2026 |
1.299.070 |
4,02%
|
53,49
|
52,43
|
55,965
|
55,33
|
| 22/05/2026 |
1.219.764 |
-3,80%
|
55,6387
|
53,09
|
57,93
|
53,19
|
| 21/05/2026 |
1.117.221 |
1,30%
|
55,2187
|
52,90
|
56,26
|
55,24
|
| 20/05/2026 |
1.438.501 |
2,57%
|
53,263
|
52,43
|
55,07
|
54,79
|
| 19/05/2026 |
1.809.696 |
-4,18%
|
56,90
|
52,405
|
57,505
|
53,42
|
| 18/05/2026 |
1.729.216 |
1,98%
|
54,55
|
54,10
|
58,53
|
55,75
|
| 15/05/2026 |
1.572.241 |
3,79%
|
52,16
|
52,16
|
55,745
|
54,67
|
| 14/05/2026 |
3.004.840 |
-5,15%
|
55,0299
|
52,10
|
56,02
|
52,71
|
| 13/05/2026 |
7.392.623 |
-27,19%
|
57,25
|
51,6001
|
58,76
|
55,32
|
| 12/05/2026 |
996.530 |
-4,33%
|
79,15
|
74,4743
|
80,00
|
75,88
|
| 11/05/2026 |
1.056.583 |
-1,01%
|
79,40
|
76,57
|
82,48
|
79,31
|
| 08/05/2026 |
913.014 |
-0,22%
|
79,75
|
74,60
|
80,65
|
80,12
|
| 07/05/2026 |
892.873 |
7,33%
|
76,40
|
76,00
|
81,34
|
80,34
|
| 06/05/2026 |
599.376 |
-2,90%
|
77,98
|
73,905
|
77,98
|
74,80
|
| 05/05/2026 |
566.993 |
-3,40%
|
79,50
|
75,74
|
80,10
|
77,03
|
| 04/05/2026 |
531.204 |
-1,04%
|
80,46
|
78,655
|
81,915
|
79,74
|
| 01/05/2026 |
1.136.948 |
7,91%
|
75,69
|
75,69
|
80,79
|
80,60
|
| 30/04/2026 |
748.193 |
-1,27%
|
75,50
|
72,44
|
76,19
|
74,69
|
| 29/04/2026 |
749.843 |
-2,35%
|
78,90
|
74,70
|
78,90
|
75,71
|
