Wix.com Ltd (WIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	2.002.951	-10,83%	84,05	74,6401	84,11	75,36
02/05/2023	835.535	-4,77%	88,06	84,29	88,46	84,51
01/05/2023	334.061	1,73%	86,65	86,65	89,25	88,74
28/04/2023	405.902	0,38%	85,77	84,13	87,38	87,23
27/04/2023	326.828	1,07%	87,16	85,95	87,86	86,90
26/04/2023	364.233	-0,93%	88,61	85,70	89,90	85,98
25/04/2023	281.285	-1,64%	87,86	86,31	88,255	86,79
24/04/2023	323.967	-2,86%	90,81	87,51	91,60	88,235
21/04/2023	268.958	1,58%	89,70	88,86	90,98	90,83
20/04/2023	349.084	-1,59%	89,36	89,07	90,38	89,42
19/04/2023	306.949	-1,74%	90,92	90,37	91,96	90,86
18/04/2023	285.131	1,77%	92,64	91,06	92,64	92,47
17/04/2023	227.319	0,98%	89,90	89,77	91,075	90,86
14/04/2023	308.269	-1,50%	90,46	88,30	91,32	89,98
13/04/2023	385.515	2,93%	90,16	90,16	92,97	91,35
12/04/2023	385.362	-1,43%	91,69	88,705	92,62	88,75
11/04/2023	462.873	-2,42%	91,15	88,805	92,145	90,04
10/04/2023	285.862	-1,21%	91,88	90,46	93,02	92,27
06/04/2023	437.385	-3,03%	94,52	92,95	95,42	93,40
05/04/2023	463.325	-3,50%	99,14	95,345	99,22	96,32
04/04/2023	487.929	1,56%	98,50	98,45	101,54	99,81
03/04/2023	272.328	-1,52%	98,32	96,68	99,18	98,28
31/03/2023	585.503	3,90%	96,47	95,94	100,135	99,80
30/03/2023	228.700	0,93%	96,49	95,38	97,01	96,05
29/03/2023	241.655	2,00%	94,54	94,10	95,93	95,17
28/03/2023	307.047	-2,32%	94,85	92,50	95,3897	93,30
27/03/2023	729.572	0,90%	95,17	93,84	96,38	95,52
24/03/2023	458.187	-2,34%	96,35	94,17	97,07	94,67
23/03/2023	567.827	5,14%	93,48	92,41	97,37	96,94
22/03/2023	367.386	-2,33%	94,30	92,20	95,60	92,20
21/03/2023	687.398	6,81%	92,50	91,38	95,705	94,40
20/03/2023	417.482	-0,99%	89,11	86,93	89,19	88,38
17/03/2023	421.553	-0,87%	90,41	87,17	90,87	89,26
16/03/2023	313.870	3,36%	87,30	86,53	90,17	90,04
15/03/2023	332.908	-1,91%	87,68	85,19	87,899	87,11
14/03/2023	381.528	3,14%	88,36	87,80	90,10	88,81
13/03/2023	360.484	-0,35%	85,44	83,7318	88,94	86,11
10/03/2023	681.549	-3,67%	88,25	84,14	89,28	86,41
09/03/2023	423.714	-3,59%	93,04	89,01	94,70	89,70
08/03/2023	505.743	-2,21%	94,84	91,62	95,4625	93,04
07/03/2023	641.437	1,69%	93,92	93,65	97,99	95,145
06/03/2023	374.724	-0,43%	94,22	93,03	95,50	93,56
03/03/2023	435.052	4,33%	90,24	90,22	93,99	93,96
02/03/2023	625.553	2,52%	87,26	86,71	90,07	90,06
01/03/2023	829.230	-2,96%	90,00	87,20	90,58	87,85
28/02/2023	536.613	0,59%	89,41	88,52	91,30	90,53
27/02/2023	437.896	0,78%	89,70	88,96	91,40	90,00
24/02/2023	599.480	-3,81%	90,78	87,91	91,40	89,30
23/02/2023	820.702	2,13%	92,31	90,09	93,40	92,84
22/02/2023	2.672.487	12,12%	92,38	90,31	95,25	90,67
21/02/2023	913.697	-5,30%	82,89	80,76	83,4908	80,87
20/02/2023	440.454	-1,34%	86,31	83,349	86,78	85,40
17/02/2023	440.454	-1,34%	86,31	83,349	86,78	85,40
16/02/2023	410.462	-4,90%	88,29	86,17	89,34	86,56
15/02/2023	445.297	4,71%	86,72	85,56	91,07	91,02
14/02/2023	266.227	1,54%	84,49	82,86	89,075	86,93
13/02/2023	337.337	1,11%	84,68	84,05	86,845	85,61
10/02/2023	249.530	-2,63%	85,55	83,865	86,0052	84,67
09/02/2023	242.617	-1,65%	89,59	86,775	90,67	86,96
08/02/2023	253.674	-2,70%	90,54	87,90	91,53	88,42
07/02/2023	448.663	2,47%	88,40	86,69	90,99	90,87
06/02/2023	377.768	-1,95%	88,28	87,76	89,97	88,68
03/02/2023	520.931	-6,69%	93,28	90,08	95,05	90,44
02/02/2023	933.033	7,08%	93,10	93,10	97,075	96,92
01/02/2023	520.707	4,06%	86,73	85,18	90,87	90,51
31/01/2023	341.032	1,47%	85,85	85,44	87,40	86,98
30/01/2023	285.561	-2,89%	87,26	84,67	87,38	85,72
27/01/2023	381.242	0,86%	87,22	86,85	89,49	88,27
26/01/2023	256.415	2,39%	87,85	85,00	88,71	87,52
25/01/2023	356.282	-1,57%	86,23	83,11	86,44	85,48
24/01/2023	285.202	-1,81%	87,37	86,62	89,06	86,84
23/01/2023	630.472	3,34%	86,23	86,00	89,34	88,44
20/01/2023	317.594	4,52%	82,76	81,69	85,60	85,58
19/01/2023	381.822	-1,24%	82,01	80,57	82,92	81,88
18/01/2023	449.127	-1,36%	84,75	82,90	86,835	82,91
17/01/2023	444.909	1,14%	83,00	81,30	84,6475	84,05
16/01/2023	412.210	1,66%	80,03	80,00	83,41	83,10
13/01/2023	412.210	1,66%	80,03	80,00	83,41	83,10
12/01/2023	620.791	4,65%	81,43	77,40	82,00	81,74
11/01/2023	389.435	1,64%	76,11	76,11	78,33	78,11
10/01/2023	393.307	-0,29%	76,95	76,41	78,66	76,85
09/01/2023	545.891	3,28%	75,85	75,85	78,74	77,07
06/01/2023	543.352	-0,40%	75,13	70,28	75,28	74,62
05/01/2023	609.325	-4,21%	77,48	74,26	78,20	74,92
04/01/2023	401.651	3,58%	76,74	75,31	78,40	78,21
03/01/2023	407.819	-1,72%	77,57	75,33	79,13	75,51
02/01/2023	431.994	1,48%	73,99	73,99	77,175	76,83