BiG | O banco que entende os seus valores.

Wix.com Ltd (WIX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	549.711	1,32%	77,60	76,01	79,55	77,54
27/04/2026	69.819	-1,10%	75,47	73,849	76,53	76,53
24/04/2026	716.030	5,14%	72,16	71,06	75,88	75,67
23/04/2026	1.147.593	-6,39%	76,00	70,15	76,80	71,97
22/04/2026	1.287.639	-0,30%	78,38	76,22	80,39	76,88
21/04/2026	1.273.234	2,07%	76,9442	74,98	79,32	77,11
20/04/2026	1.423.626	10,62%	68,29	67,51	75,69	75,55
17/04/2026	1.370.391	-0,67%	70,51	66,64	70,51	68,24
16/04/2026	1.507.180	-2,00%	72,50	66,90	74,96	68,70
15/04/2026	1.743.213	9,90%	64,57	63,70	70,99	70,16
14/04/2026	2.858.010	-1,69%	65,79	60,57	67,67	63,84
13/04/2026	1.668.130	-0,29%	65,35	63,42	66,21	64,94
10/04/2026	2.264.456	-3,75%	68,43	62,80	68,43	65,13
09/04/2026	2.353.186	-9,08%	74,12	66,315	74,64	67,67
08/04/2026	1.963.801	-7,17%	82,6101	74,26	86,05	74,38
07/04/2026	1.296.859	-3,87%	81,9538	80,60	85,12	80,99
06/04/2026	2.041.789	2,81%	82,21	79,58	85,29	84,25
02/04/2026	3.642.257	-9,45%	90,51	81,655	90,8252	81,95
01/04/2026	1.756.356	0,48%	90,50	89,60	90,86	90,50
31/03/2026	1.703.792	2,62%	88,20	88,01	91,12	90,07
30/03/2026	1.799.622	0,73%	87,88	87,18	89,295	87,78
27/03/2026	2.361.308	-2,71%	87,81	87,05	89,32	87,14
26/03/2026	1.314.357	0,44%	88,50	88,41	90,59	89,515
25/03/2026	1.380.181	1,16%	88,57	88,05	90,11	89,12
24/03/2026	1.538.188	-1,52%	88,77	87,33	89,16	88,10
23/03/2026	1.224.807	1,18%	90,00	88,09	90,72	89,46
20/03/2026	1.392.454	-1,45%	89,11	87,70	89,95	88,43
19/03/2026	1.706.376	-0,81%	89,17	88,93	92,21	89,70
18/03/2026	915.001	1,03%	88,91	88,52	90,96	90,43
17/03/2026	1.538.351	1,77%	87,61	87,61	91,75	89,52
16/03/2026	1.267.014	-0,15%	88,99	87,43	89,78	87,96
13/03/2026	1.195.062	1,36%	87,92	85,52	88,39	88,09
12/03/2026	1.203.631	-3,34%	88,96	86,91	90,79	86,91
11/03/2026	2.165.271	-0,20%	90,00	87,01	91,29	89,91
10/03/2026	1.908.608	-2,08%	92,08	88,91	93,175	90,09
09/03/2026	1.708.564	-2,08%	92,49	90,5801	93,41	92,00
06/03/2026	1.813.666	1,10%	91,50	90,88	94,755	93,89
05/03/2026	3.356.871	11,10%	88,3932	88,3932	93,73	92,94
04/03/2026	4.393.195	12,67%	76,30	73,00	86,335	83,78
03/03/2026	2.011.709	2,48%	70,9899	70,00	75,34	74,36
02/03/2026	2.179.770	2,98%	69,00	68,37	75,12	72,56
27/02/2026	1.201.097	-1,12%	70,62	68,50	70,68	70,46
26/02/2026	2.075.059	8,69%	65,95	65,01	72,3999	71,31
25/02/2026	2.770.658	0,18%	65,99	60,22	65,99	65,61
24/02/2026	1.843.378	4,28%	64,2263	62,33	66,6399	65,49
23/02/2026	1.935.638	-6,13%	66,46	62,58	66,46	62,80
20/02/2026	1.085.524	0,27%	66,29	65,84	69,92	66,90
19/02/2026	1.500.620	-2,98%	68,61	65,45	68,61	66,72
18/02/2026	1.376.896	1,03%	68,96	67,04	70,19	68,77
17/02/2026	1.267.589	-1,68%	69,42	66,22	69,42	68,07
13/02/2026	1.200.677	-2,42%	71,26	68,905	71,94	69,23
12/02/2026	1.845.700	-1,60%	73,00	67,66	73,34	70,95
11/02/2026	1.421.785	-4,31%	75,5287	70,03	76,13	72,10
10/02/2026	1.328.824	-1,17%	75,53	74,74	78,345	75,35
09/02/2026	1.686.111	0,36%	75,41	71,225	76,855	76,24
06/02/2026	1.684.905	-0,07%	77,09	72,125	77,09	75,97
05/02/2026	1.508.327	-4,83%	78,20	74,51	80,06	75,45
04/02/2026	1.693.328	2,03%	76,90	73,53	80,71	79,28
03/02/2026	1.611.943	-6,80%	82,98	76,04	82,98	77,45
02/02/2026	1.210.110	-4,31%	86,23	82,87	86,73	83,10
30/01/2026	1.058.269	-3,48%	88,38	85,61	88,75	86,84
29/01/2026	1.132.160	-3,30%	91,29	87,00	93,50	89,97
28/01/2026	2.411.526	6,66%	95,25	91,31	96,77	93,04
27/01/2026	976.429	-1,97%	90,50	85,96	90,74	87,96
26/01/2026	1.037.437	1,44%	88,50	85,78	89,80	89,73
23/01/2026	1.683.404	4,64%	84,35	84,35	89,75	88,48
22/01/2026	1.648.808	6,05%	81,33	81,09	86,18	84,56
21/01/2026	1.526.204	4,59%	77,18	76,85	80,50	79,74
20/01/2026	1.734.225	-4,89%	78,50	75,01	78,674	76,24
16/01/2026	1.683.956	-4,31%	84,09	80,07	84,718	80,16
15/01/2026	1.404.284	-4,83%	88,51	83,65	88,92	83,77
14/01/2026	1.143.498	-2,56%	90,16	86,175	90,70	88,02
13/01/2026	1.173.347	-1,86%	92,99	88,42	93,50	90,33
12/01/2026	1.482.823	-3,97%	95,76	91,70	95,76	92,04
09/01/2026	604.300	-1,64%	98,00	95,33	98,20	95,84
08/01/2026	1.263.295	-2,64%	99,99	95,27	100,08	97,44
07/01/2026	937.125	-1,16%	101,31	99,72	102,87	100,08
06/01/2026	867.226	-0,13%	102,00	99,55	102,19	101,25
05/01/2026	1.107.455	0,41%	100,97	100,71	104,55	101,38
02/01/2026	871.559	-2,81%	104,52	100,67	106,43	100,97
31/12/2025	647.660	0,45%	103,57	102,00	104,40	103,89
30/12/2025	692.551	-1,48%	105,33	103,0036	105,33	103,89
29/12/2025	558.244	-0,49%	104,4032	104,4032	106,31	104,98
26/12/2025	528.007	0,07%	104,1899	104,1899	106,15	105,50
24/12/2025	499.820	0,66%	104,56	103,91	106,155	105,43
23/12/2025	604.849	-1,64%	106,45	102,30	106,45	104,71
22/12/2025	507.140	1,93%	104,87	104,05	106,81	106,45
19/12/2025	765.374	0,23%	106,00	102,02	106,00	104,43
18/12/2025	961.257	0,14%	104,05	102,74	107,77	104,19
17/12/2025	990.350	2,02%	103,00	102,20	108,70	104,04
16/12/2025	1.038.675	4,30%	97,71	97,50	104,22	101,95
15/12/2025	776.442	-3,95%	101,74	97,12	101,97	97,75
12/12/2025	745.850	-0,82%	103,80	101,1301	105,4888	101,87
11/12/2025	1.225.486	-2,32%	105,39	102,50	107,25	102,71
10/12/2025	665.133	-0,51%	105,69	103,00	106,535	105,15
09/12/2025	942.333	5,16%	101,63	100,2525	106,36	105,69
08/12/2025	594.129	0,28%	101,40	99,495	102,493	100,50
05/12/2025	692.993	-2,36%	102,60	99,87	105,00	100,22
04/12/2025	983.467	-0,12%	103,58	102,00	104,46	102,64
03/12/2025	1.299.140	7,20%	95,53	95,26	103,71	102,76