Wix.com Ltd (WIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	256.607	-0,20%	94,13	93,445	95,33	94,05
19/09/2023	331.805	-0,49%	94,28	92,945	94,885	94,24
18/09/2023	278.727	-0,65%	94,88	93,55	95,37	94,70
15/09/2023	562.841	1,21%	93,44	92,33	95,905	94,78
14/09/2023	222.652	0,96%	93,44	92,33	94,22	93,65
13/09/2023	245.705	-2,31%	93,88	91,8701	94,435	92,76
12/09/2023	399.188	0,29%	93,65	92,98	95,78	94,95
11/09/2023	272.508	1,73%	93,34	92,89	95,58	94,68
08/09/2023	205.971	-1,41%	94,24	92,32	95,29	93,07
07/09/2023	484.734	-2,56%	95,34	93,00	95,34	94,40
06/09/2023	328.656	1,73%	95,34	94,76	97,42	96,88
05/09/2023	357.529	-2,29%	96,48	94,85	97,00	95,23
04/09/2023	421.709	-1,33%	100,00	96,79	101,16	97,46
01/09/2023	421.709	-1,33%	100,00	96,79	101,16	97,46
31/08/2023	382.970	2,29%	96,71	96,71	99,32	98,77
30/08/2023	313.862	2,87%	93,11	92,365	96,62	96,56
29/08/2023	222.977	1,58%	91,96	91,77	94,97	93,87
28/08/2023	341.164	-0,08%	92,71	91,91	93,25	92,41
25/08/2023	301.063	2,08%	90,48	90,17	93,06	92,48
24/08/2023	253.015	-1,06%	90,48	89,87	92,59	90,60
23/08/2023	256.462	1,21%	90,48	89,23	92,42	91,57
22/08/2023	506.530	2,52%	89,01	86,66	90,98	90,48
21/08/2023	396.320	1,41%	87,12	86,91	89,30	88,26
18/08/2023	452.384	-0,15%	88,82	84,30	87,75	87,03
17/08/2023	417.567	-2,68%	88,82	87,15	89,00	87,16
16/08/2023	433.011	0,62%	88,72	87,39	91,11	89,56
15/08/2023	452.050	-0,30%	88,68	88,07	90,49	89,01
14/08/2023	492.804	-0,58%	93,49	87,76	89,70	89,28
11/08/2023	437.253	-2,48%	93,49	89,71	93,49	89,80
10/08/2023	514.791	1,85%	93,07	91,84	95,435	92,08
09/08/2023	390.453	-0,65%	90,83	89,14	92,18	90,41
08/08/2023	583.143	-4,08%	101,75	90,71	94,17	91,00
07/08/2023	551.531	0,70%	101,75	94,03	96,385	94,87
04/08/2023	615.646	-5,75%	101,75	93,89	102,82	94,21
03/08/2023	1.457.208	12,94%	96,99	92,7383	100,72	99,96
02/08/2023	740.757	-5,08%	92,99	85,92	91,42	88,51
01/08/2023	652.531	-1,13%	92,99	91,72	94,96	93,25
31/07/2023	758.006	6,35%	87,53	87,32	94,53	94,32
28/07/2023	472.016	3,30%	87,53	87,32	89,66	88,69
27/07/2023	430.868	-1,81%	89,89	85,265	90,0525	85,86
26/07/2023	380.392	2,91%	84,21	84,21	87,545	87,44
25/07/2023	433.496	1,41%	84,88	84,44	85,79	84,97
24/07/2023	419.905	0,20%	85,42	82,575	84,68	83,79
21/07/2023	536.243	-1,07%	85,42	82,81	85,665	83,62
20/07/2023	1.114.784	-8,46%	90,36	84,14	90,51	84,52
19/07/2023	1.273.046	6,13%	88,15	88,15	92,36	92,33
18/07/2023	745.329	4,69%	83,76	82,46	88,44	87,00
17/07/2023	609.485	4,69%	79,24	78,55	83,49	83,10
14/07/2023	389.123	-0,80%	79,84	78,74	80,91	79,38
13/07/2023	472.786	2,30%	78,61	78,53	81,12	80,02
12/07/2023	418.821	0,18%	75,41	77,245	79,40	78,22
11/07/2023	701.067	3,53%	75,41	75,40	78,449	78,08
10/07/2023	610.975	-0,95%	75,64	75,12	76,99	75,42
07/07/2023	364.423	-0,86%	76,16	75,99	77,68	76,14
06/07/2023	690.444	-1,41%	76,16	75,17	77,005	76,80
05/07/2023	596.220	-0,47%	77,23	76,41	78,7092	77,90
04/07/2023	343.621	0,04%	78,82	76,78	78,99	78,27
03/07/2023	343.621	0,04%	78,82	76,78	78,99	78,27
30/06/2023	654.356	1,47%	78,27	77,54	80,02	78,24
29/06/2023	610.558	-1,33%	77,81	76,11	78,555	77,11
28/06/2023	673.331	3,63%	77,71	76,685	79,46	78,15
27/06/2023	1.076.141	-0,92%	76,33	74,41	76,73	75,41
26/06/2023	722.880	-1,91%	77,38	76,08	79,05	76,11
23/06/2023	3.660.105	-1,76%	77,34	76,95	78,43	77,59
22/06/2023	1.076.942	-0,22%	78,43	76,415	79,55	78,98
21/06/2023	841.650	-0,60%	79,96	77,13	80,47	79,15
20/06/2023	1.157.522	-6,34%	84,00	78,345	85,09	79,63
19/06/2023	1.195.267	-4,63%	90,47	84,285	90,58	85,02
16/06/2023	1.195.267	-4,63%	90,47	84,285	90,58	85,02
15/06/2023	1.131.271	4,54%	83,84	83,11	90,58	89,15
14/06/2023	1.009.145	4,56%	81,18	80,90	86,96	85,28
13/06/2023	894.868	6,88%	77,56	77,42	81,87	81,56
12/06/2023	425.580	4,21%	74,72	74,58	76,54	76,93
09/06/2023	513.014	0,39%	73,64	73,5201	76,11	73,82
08/06/2023	504.611	-0,62%	73,86	73,39	75,86	73,53
07/06/2023	855.214	-4,46%	77,59	73,91	78,07	73,99
06/06/2023	598.694	2,42%	75,19	74,76	78,65	77,44
05/06/2023	585.303	-1,22%	76,07	74,41	76,07	75,61
02/06/2023	438.878	0,71%	76,50	76,165	77,615	76,54
01/06/2023	626.281	-0,29%	75,35	74,70	76,94	76,00
31/05/2023	770.806	-3,95%	76,71	74,49	78,84	76,22
30/05/2023	770.806	-3,95%	76,71	74,49	78,84	74,58
29/05/2023	455.008	0,84%	76,71	76,71	78,57	77,65
26/05/2023	455.008	0,84%	76,71	76,71	78,57	77,65
25/05/2023	730.703	-1,62%	78,51	75,87	78,97	77,00
24/05/2023	477.512	0,90%	76,96	76,40	79,245	78,27
23/05/2023	579.952	-1,71%	77,93	77,32	79,545	77,57
22/05/2023	1.049.160	1,06%	77,63	77,63	81,905	78,92
19/05/2023	879.364	-3,22%	80,58	77,74	80,75	78,09
18/05/2023	852.315	-2,08%	82,72	80,45	83,66	80,81
17/05/2023	2.086.908	1,33%	85,01	78,1301	86,95	82,53
16/05/2023	1.441.679	4,13%	77,83	77,77	82,13	81,45
15/05/2023	669.280	2,73%	76,14	75,40	78,33	78,22
12/05/2023	878.610	-1,93%	77,13	74,72	77,30	76,14
11/05/2023	843.115	0,17%	77,78	77,30	80,38	77,64
10/05/2023	807.246	4,55%	75,50	74,69	77,64	77,51
09/05/2023	746.732	-4,86%	77,58	73,92	78,24	74,14
08/05/2023	863.115	1,41%	76,00	76,00	79,73	77,93
05/05/2023	646.075	2,02%	75,33	75,30	77,99	76,85
04/05/2023	813.995	-0,04%	78,06	75,19	78,0825	75,33