Wix.com Ltd (WIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	304.834	1,80%	132,41	132,41	134,14	133,30
08/02/2024	314.250	-1,67%	128,60	130,835	133,86	130,94
07/02/2024	415.508	3,06%	128,60	130,005	134,21	133,16
06/02/2024	398.601	0,99%	128,60	127,13	129,28	129,21
05/02/2024	322.259	0,15%	127,90	125,23	128,165	127,94
02/02/2024	297.966	0,46%	127,90	126,40	128,25	127,75
01/02/2024	512.804	0,23%	127,90	125,91	129,18	127,17
31/01/2024	515.095	-1,81%	128,87	125,835	129,69	126,88
30/01/2024	385.119	0,23%	128,87	127,06	129,51	129,22
29/01/2024	346.343	0,24%	128,45	125,51	129,36	128,92
26/01/2024	373.875	1,36%	126,90	125,52	129,35	128,61
25/01/2024	370.246	-1,25%	129,12	124,98	129,685	126,89
24/01/2024	445.344	-0,41%	131,03	126,715	131,545	128,50
23/01/2024	356.985	0,22%	130,00	127,84	130,415	129,03
22/01/2024	421.884	1,26%	128,42	128,42	133,09	128,75
19/01/2024	282.859	1,86%	123,96	124,22	127,27	127,15
18/01/2024	277.769	-0,24%	123,96	122,38	127,59	124,83
17/01/2024	404.649	-0,77%	123,96	121,88	125,36	125,13
16/01/2024	321.904	0,61%	123,63	123,63	127,265	126,10
15/01/2024	401.049	0,06%	125,91	125,09	127,64	125,33
12/01/2024	401.049	0,06%	125,91	125,09	127,64	125,33
11/01/2024	388.231	2,52%	122,06	121,59	125,503	125,26
10/01/2024	268.381	-0,03%	122,85	121,23	123,05	122,18
09/01/2024	290.572	1,45%	118,79	119,79	122,99	122,21
08/01/2024	240.450	2,00%	118,79	118,79	121,815	120,46
05/01/2024	287.188	1,03%	116,90	116,75	121,265	118,10
04/01/2024	219.503	-0,43%	116,48	116,40	118,07	116,90
03/01/2024	289.905	-0,51%	121,20	114,7475	118,35	117,40
02/01/2024	577.762	-4,08%	121,20	116,66	121,20	118,00
29/12/2023	234.916	-1,21%	126,09	122,93	126,34	123,52
28/12/2023	224.070	-0,68%	126,09	124,72	126,99	125,03
27/12/2023	250.822	1,02%	124,59	124,82	127,4187	125,89
26/12/2023	274.267	1,49%	122,50	122,25	125,15	124,62
22/12/2023	363.233	1,20%	117,70	121,2654	123,53	122,79
21/12/2023	374.959	1,22%	117,70	117,39	121,515	121,33
20/12/2023	557.106	0,91%	117,70	117,70	122,11	119,87
19/12/2023	633.855	3,45%	112,00	115,415	120,06	118,79
18/12/2023	245.613	2,21%	112,00	110,75	115,13	114,83
15/12/2023	488.431	0,26%	111,73	111,08	113,15	112,35
14/12/2023	451.538	1,33%	107,00	111,27	114,37	112,06
13/12/2023	276.226	2,82%	107,00	106,11	110,71	110,59
12/12/2023	396.507	3,19%	103,57	103,5301	107,795	107,56
11/12/2023	244.265	1,03%	103,57	102,205	105,085	104,24
08/12/2023	127.844	1,06%	103,57	102,87	105,42	103,48
07/12/2023	200.371	-1,03%	103,57	101,72	103,87	102,40
06/12/2023	209.551	-1,89%	105,95	103,32	106,41	103,47
05/12/2023	166.410	-0,41%	103,67	103,30	107,20	105,46
04/12/2023	224.890	0,18%	104,76	104,6185	106,83	105,89
01/12/2023	473.311	4,14%	101,53	100,625	105,99	105,70
30/11/2023	299.658	-0,60%	102,33	100,13	102,33	101,50
29/11/2023	368.053	2,87%	100,00	100,00	103,25	102,11
28/11/2023	194.657	1,28%	97,15	97,07	100,84	99,26
27/11/2023	352.383	1,87%	95,65	95,65	98,33	98,005
24/11/2023	100.800	0,62%	96,35	96,05	98,14	97,1894
23/11/2023	259.439	-0,08%	97,05	96,15	98,00	96,59
22/11/2023	224.846	-0,08%	97,05	96,15	98,00	96,59
21/11/2023	227.217	-1,65%	97,05	95,75	98,72	96,67
20/11/2023	522.636	1,55%	95,94	95,90	101,35	98,29
17/11/2023	348.433	2,76%	94,83	94,33	97,41	96,79
16/11/2023	374.187	-1,39%	94,99	92,25	95,0899	94,19
15/11/2023	702.345	3,20%	95,75	94,77	99,58	95,52
14/11/2023	382.988	6,22%	90,00	89,53	92,6625	92,56
13/11/2023	241.126	-2,41%	89,00	86,2193	89,08	87,14
10/11/2023	353.250	3,05%	87,69	86,06	89,305	89,29
09/11/2023	806.594	-3,55%	91,00	85,3801	91,40	86,65
08/11/2023	569.787	1,16%	88,94	88,06	90,35	89,84
07/11/2023	572.031	2,40%	87,49	87,00	90,60	88,81
06/11/2023	294.948	-1,06%	83,04	84,31	87,92	86,73
03/11/2023	493.406	7,70%	83,04	83,04	88,20	87,66
02/11/2023	416.886	4,08%	81,21	80,20	83,94	81,39
01/11/2023	337.026	-2,13%	79,19	76,90	79,74	78,20
31/10/2023	329.086	0,97%	79,19	77,86	80,07	79,90
30/10/2023	250.709	1,14%	79,30	78,47	79,82	79,13
27/10/2023	228.320	-2,21%	80,48	77,65	80,65	78,0945
26/10/2023	316.391	-2,32%	81,26	78,44	82,40	79,86
25/10/2023	251.418	-5,01%	86,05	81,65	85,3104	82,51
24/10/2023	357.739	2,73%	86,05	85,05	89,445	86,86
23/10/2023	290.603	1,67%	82,31	81,94	85,53	84,55
20/10/2023	258.854	-1,09%	84,63	81,63	84,47	83,16
19/10/2023	209.218	-0,15%	84,97	83,75	85,65	84,08
18/10/2023	213.798	-1,68%	84,97	84,105	86,38	84,21
17/10/2023	278.971	0,45%	84,32	84,00	87,675	85,65
16/10/2023	299.709	2,65%	82,61	82,70	85,43	85,27
13/10/2023	261.975	-2,05%	84,13	82,87	84,625	83,07
12/10/2023	392.778	-1,18%	87,20	84,09	86,06	84,81
11/10/2023	450.328	-1,54%	87,20	85,28	88,86	85,82
10/10/2023	390.864	-0,41%	87,47	86,68	89,12	87,16
09/10/2023	605.218	-3,10%	87,29	84,50	88,60	87,52
06/10/2023	265.996	3,02%	86,64	86,64	90,87	90,32
05/10/2023	306.489	-1,09%	87,70	85,12	88,24	87,67
04/10/2023	269.910	1,30%	87,70	86,515	88,65	88,64
03/10/2023	282.473	-3,57%	91,69	87,32	90,25	87,50
02/10/2023	265.498	-1,16%	91,69	90,44	92,6328	90,74
29/09/2023	305.548	0,78%	92,00	91,26	93,61	91,80
28/09/2023	439.744	2,73%	88,75	88,75	91,50	91,09
27/09/2023	244.703	0,31%	88,54	87,25	89,71	88,67
26/09/2023	326.127	-2,14%	89,68	87,80	90,78	88,40
25/09/2023	439.478	0,40%	91,52	89,97	91,28	90,33
22/09/2023	262.699	0,04%	91,52	89,97	92,205	89,97
21/09/2023	449.940	-4,38%	94,13	88,97	92,72	89,93