Saltar para o conteúdo principal Login

Wix.com Ltd (WIX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025 484.465 -2,36% 158,38 150,20 158,38 152,27
10/07/2025 591.984 -1,30% 162,00 154,69 162,9799 155,95
09/07/2025 530.709 -2,33% 164,71 157,41 165,87 158,00
08/07/2025 333.968 -1,17% 162,85 161,52 165,87 161,765
07/07/2025 329.436 -0,37% 163,99 161,52 165,79 163,68
04/07/2025 371.155 -0,17% 165,23 164,20 167,52 164,29
03/07/2025 371.153 -0,17% 162,45 161,03 167,52 164,29
02/07/2025 487.555 2,20% 158,46 157,74 166,1588 164,58
01/07/2025 384.468 1,62% 159,25 157,02 163,45 161,03
30/06/2025 668.941 0,29% 159,12 157,02 161,00 158,46
27/06/2025 548.793 -0,74% 160,80 155,04 160,97 158,01
26/06/2025 464.015 -0,32% 163,475 155,98 164,37 159,26
25/06/2025 502.966 -0,89% 161,70 159,05 164,37 159,77
24/06/2025 798.126 1,59% 158,00 154,77 163,90 161,21
23/06/2025 441.450 0,48% 159,4444 154,77 159,79 158,685
20/06/2025 812.431 -0,37% 159,00 151,03 159,11 157,92
18/06/2025 2.014.075 0,86% 155,82 151,03 159,40 158,50
17/06/2025 676.107 0,33% 155,17 153,21 157,87 157,15
16/06/2025 747.000 5,06% 153,60 153,41 157,82 156,64
13/06/2025 1.529.288 -3,65% 155,31 146,96 156,84 149,10
12/06/2025 462.023 -0,48% 159,01 153,76 159,10 154,75
11/06/2025 594.539 -1,97% 155,00 154,20 160,00 155,50
10/06/2025 1.073.586 3,03% 152,73 151,71 159,48 158,62
09/06/2025 621.332 1,08% 152,35 151,71 155,84 153,96
06/06/2025 375.069 -0,60% 153,06 150,47 154,56 152,32
05/06/2025 393.779 0,00% 151,23 151,23 154,57 153,25
04/06/2025 379.810 1,06% 147,82 143,73 154,57 153,25
03/06/2025 884.814 1,81% 148,00 143,73 155,1213 151,65
02/06/2025 607.164 0,01% 148,80 144,68 149,38 148,96
30/05/2025 497.320 -1,25% 153,60 147,46 153,99 148,95
29/05/2025 565.276 -0,90% 152,00 148,96 156,51 150,93
28/05/2025 585.064 0,09% 153,94 151,78 156,51 152,30
27/05/2025 985.023 0,60% 154,4625 151,80 156,01 152,16
23/05/2025 892.935 -2,41% 154,00 150,9634 157,4857 151,26
22/05/2025 1.075.124 1,74% 167,80 151,455 168,30 154,99
21/05/2025 3.023.105 -16,02% 180,60 151,455 182,22 152,34
20/05/2025 591.324 0,84% 179,69 177,18 182,17 181,74
19/05/2025 289.263 -1,38% 181,70 177,18 181,70 180,22
16/05/2025 329.956 -0,09% 187,07 151,50 187,46 182,75
15/05/2025 446.688 -3,53% 184,90 181,51 191,24 182,91
14/05/2025 774.961 2,55% 179,82 178,97 191,24 189,61
13/05/2025 755.412 2,88% 178,38 175,68 186,96 184,89
12/05/2025 500.164 4,77% 177,80 175,68 180,00 179,71
09/05/2025 311.792 -0,43% 168,67 166,48 175,75 171,53
08/05/2025 374.298 3,50% 165,31 164,71 172,74 172,27
07/05/2025 308.121 1,41% 163,46 161,68 168,40 166,45
06/05/2025 464.331 -1,38% 165,21 161,68 169,61 164,13
05/05/2025 304.649 -0,24% 170,14 163,955 170,14 166,43
02/05/2025 462.890 -0,66% 171,31 163,80 173,025 166,83
01/05/2025 354.670 -0,98% 165,29 165,21 173,099 167,93
30/04/2025 209.492 -0,36% 165,23 164,87 171,11 169,59
29/04/2025 304.124 3,16% 166,45 163,39 171,11 169,98
28/04/2025 444.438 -0,99% 167,41 163,39 167,73 164,78
25/04/2025 256.615 0,73% 159,07 159,07 168,99 166,435
24/04/2025 498.939 4,01% 161,42 157,39 166,60 165,23
23/04/2025 534.833 2,75% 149,76 147,76 169,00 158,86
22/04/2025 398.766 5,54% 158,43 146,22 158,43 154,61
21/04/2025 637.413 -8,30% 158,69 146,22 158,69 146,50
17/04/2025 431.493 -0,80% 158,05 158,05 163,96 159,76
16/04/2025 403.641 0,15% 159,42 156,22 163,96 161,05
15/04/2025 367.734 1,30% 162,25 156,62 163,63 160,81
14/04/2025 274.752 0,15% 156,31 156,62 163,62 158,74
11/04/2025 522.994 1,81% 156,31 154,715 161,20 158,50
10/04/2025 502.587 -5,63% 162,17 150,81 162,17 155,68
09/04/2025 1.288.503 10,26% 148,06 143,17 169,19 164,97
08/04/2025 959.429 1,55% 153,05 145,6125 156,995 149,60
07/04/2025 792.411 -1,77% 146,16 142,36 157,83 147,36
04/04/2025 874.733 -3,80% 150,74 143,715 152,429 150,01
03/04/2025 622.046 -5,99% 158,39 150,88 159,8099 155,94
02/04/2025 407.027 1,14% 160,33 160,33 168,75 165,87
01/04/2025 462.313 0,38% 163,38 159,25 164,49 164,00
31/03/2025 496.052 -1,79% 163,00 159,27 164,9142 163,38
28/03/2025 492.891 -4,33% 171,82 164,28 174,25 166,36
27/03/2025 356.458 3,11% 168,84 165,94 175,83 173,88
26/03/2025 328.249 -2,70% 171,90 166,65 172,685 168,63
25/03/2025 442.609 0,32% 173,17 172,58 178,405 173,31
24/03/2025 458.894 0,24% 173,17 172,40 175,18 172,75
21/03/2025 421.998 1,89% 170,34 165,29 172,43 172,33
20/03/2025 362.918 -1,90% 170,64 168,48 172,717 169,13
19/03/2025 683.797 2,56% 170,61 169,50 173,00 172,41
18/03/2025 521.333 -3,89% 173,26 167,15 174,00 168,11
17/03/2025 578.278 1,39% 172,22 170,59 176,965 174,99
14/03/2025 586.761 -0,14% 175,00 171,59 176,97 172,59
13/03/2025 404.082 -1,24% 174,45 169,31 174,45 172,83
12/03/2025 747.664 -0,50% 183,74 172,81 183,74 175,00
11/03/2025 942.606 3,21% 170,87 169,54 175,87 175,87
10/03/2025 698.171 -8,58% 181,23 169,72 181,49 170,40
07/03/2025 1.015.953 -0,24% 193,20 178,63 190,85 186,56
06/03/2025 846.091 -5,33% 193,20 184,19 195,15 187,00
05/03/2025 456.045 4,91% 190,26 189,175 197,85 197,53
04/03/2025 822.563 -0,57% 187,60 183,95 191,50 188,29
03/03/2025 442.885 -5,64% 199,07 188,34 201,54 189,37
28/02/2025 468.618 -0,66% 202,00 196,28 202,65 200,69
27/02/2025 729.895 1,44% 200,00 195,615 207,45 202,02
26/02/2025 476.357 -0,03% 200,00 198,92 203,89 199,16
25/02/2025 644.114 -1,54% 201,04 194,73 203,92 199,21
24/02/2025 465.056 2,12% 204,00 193,24 202,49 202,315
21/02/2025 573.800 -2,72% 215,00 197,49 207,22 198,11
20/02/2025 822.666 -6,15% 234,84 202,42 214,5538 203,65
19/02/2025 1.937.397 -4,73% 234,84 211,57 239,7258 217,00

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco