BiG | O banco que entende os seus valores.

Wix.com Ltd (WIX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
18/02/2025	1.010.700	1,82%	230,90	219,45	232,00	227,78
17/02/2025	168.575	0,00%	223,85	221,01	224,45	223,70
14/02/2025	384.982	-1,10%	223,85	220,86	224,50	223,70
13/02/2025	372.028	-1,99%	224,59	225,465	232,50	226,18
12/02/2025	420.089	1,48%	223,13	224,55	232,50	230,78
11/02/2025	410.078	1,45%	223,13	221,10	227,59	227,41
10/02/2025	576.418	1,75%	220,84	216,61	224,17	224,17
07/02/2025	404.210	-1,11%	224,30	218,87	228,742	220,31
06/02/2025	223.194	-0,92%	226,50	220,78	226,33	222,78
05/02/2025	432.688	-1,13%	231,29	222,88	226,77	224,85
04/02/2025	385.381	-1,33%	231,29	226,59	232,245	227,42
03/02/2025	762.227	-3,52%	246,78	223,00	231,00	230,49
31/01/2025	577.764	-1,44%	242,26	236,81	246,30	238,89
30/01/2025	444.083	0,10%	245,47	238,622	245,975	242,39
29/01/2025	504.908	-1,87%	235,36	240,975	246,085	242,14
28/01/2025	813.147	5,26%	227,99	233,09	247,11	246,76
27/01/2025	419.440	-0,25%	237,17	219,66	238,44	234,42
24/01/2025	304.615	-0,66%	237,17	234,12	241,42	235,01
23/01/2025	280.706	0,66%	238,17	231,69	236,56	236,56
22/01/2025	598.732	-1,33%	238,17	230,52	240,79	235,00
21/01/2025	712.408	-1,13%	244,21	237,50	246,455	238,17
20/01/2025	164.972	0,00%	244,21	240,40	245,175	240,89
17/01/2025	357.354	-0,34%	244,21	240,17	245,175	240,89
16/01/2025	394.629	-0,05%	241,85	240,395	246,825	241,72
15/01/2025	639.808	2,32%	227,67	236,34	244,10	241,84
14/01/2025	1.444.605	5,25%	227,67	225,72	239,10	236,36
13/01/2025	781.301	2,73%	219,74	220,75	229,43	224,58
09/01/2025	254.960	2,01%	221,80	218,62	226,505	218,62
08/01/2025	239.242	1,71%	227,02	220,45	226,505	224,49
07/01/2025	467.851	-2,75%	225,25	216,71	228,00	220,71
06/01/2025	471.738	1,89%	218,99	223,555	228,00	226,95
03/01/2025	282.409	2,87%	218,99	216,0001	223,45	222,75
02/01/2025	291.840	0,92%	214,18	208,00	216,85	216,53
31/12/2024	0	-1,31%	217,68	213,00	217,68	214,55
30/12/2024	323.894	-0,42%	214,80	212,84	218,25	214,55
27/12/2024	126.237	-2,50%	224,88	217,09	225,11	218,30
26/12/2024	145.200	-0,59%	222,49	222,7825	226,54	223,90
24/12/2024	0	2,36%	220,34	221,44	226,50	226,22
23/12/2024	442.407	-0,17%	216,93	218,60	222,03	221,00
20/12/2024	219.241	2,17%	217,66	215,69	223,595	221,37
19/12/2024	417.911	1,06%	217,66	215,69	226,00	217,43
18/12/2024	0	-1,75%	215,79	213,96	224,085	215,14
17/12/2024	284.587	1,05%	220,11	214,36	219,28	218,98
16/12/2024	405.970	-1,32%	220,11	216,30	225,27	216,71
13/12/2024	344.794	-2,18%	216,47	218,13	225,975	219,61
12/12/2024	379.116	3,46%	214,67	215,92	224,95	224,50
11/12/2024	202.763	2,63%	214,67	212,79	217,95	216,99
10/12/2024	268.957	-1,54%	212,32	207,00	215,93	211,43
09/12/2024	280.532	-2,25%	216,80	213,36	219,94	214,74
06/12/2024	243.401	-0,70%	226,78	217,10	224,27	219,68
05/12/2024	412.888	-3,55%	226,78	220,18	227,39	221,22
04/12/2024	512.039	4,38%	220,54	219,7301	229,7901	229,35
03/12/2024	328.538	-0,36%	220,22	218,09	225,43	219,72
02/12/2024	339.254	-1,44%	223,66	219,56	225,51	220,51
29/11/2024	158.907	1,59%	219,34	218,22	224,27	223,74
28/11/2024	385.544	-1,63%	218,81	217,26	222,88	218,91