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 >
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
27/11/2024	381.955	-1,59%	223,40	217,26	224,29	218,91
26/11/2024	427.568	-0,43%	217,33	216,41	224,29	222,44
25/11/2024	623.587	2,86%	218,80	216,41	223,95	223,41
22/11/2024	800.846	-0,91%	210,27	208,4947	220,22	217,20
21/11/2024	684.012	4,24%	210,28	198,00	220,6999	219,19
20/11/2024	1.669.309	14,31%	178,55	175,06	213,86	210,27
19/11/2024	527.581	2,01%	181,72	175,06	184,635	183,95
18/11/2024	346.301	0,18%	186,6011	178,07	186,6011	180,33
15/11/2024	215.524	-2,17%	184,53	178,32	187,995	180,01
14/11/2024	215.760	-0,18%	189,13	183,29	191,9699	184,01
13/11/2024	505.799	-2,44%	183,75	183,29	192,00	184,34
12/11/2024	422.189	2,89%	172,50	171,6301	192,00	188,94
11/11/2024	438.374	6,46%	170,92	170,92	184,31	183,64
08/11/2024	260.360	0,27%	167,43	167,80	172,99	172,50
07/11/2024	223.021	3,09%	168,00	166,15	172,315	172,04
06/11/2024	242.864	0,65%	167,54	162,96	169,1113	166,88
05/11/2024	120.199	%	163,02	162,96	166,335	165,80
04/11/2024	150.133	%	163,02	161,78	165,1498	163,41
01/11/2024	229.152	%	166,00	161,84	166,00	163,94
31/10/2024	222.923	%	167,01	165,055	168,37	167,12
30/10/2024	147.249	%	169,09	166,9702	170,77	167,88
29/10/2024	149.265	%	165,63	163,70	169,65	169,585
28/10/2024	179.300	%	162,93	164,39	169,39	164,50
25/10/2024	135.180	%	162,93	162,62	167,41	164,27
24/10/2024	173.383	%	164,00	161,12	164,50	162,46
23/10/2024	88.282	%	166,70	163,65	168,44	164,115
22/10/2024	209.225	%	171,50	169,4201	174,7367	171,75
21/10/2024	207.963	%	173,02	169,4201	174,7367	172,47
18/10/2024	262.891	%	171,80	170,99	178,21	173,39
17/10/2024	686.693	%	171,80	171,80	178,74	177,24
16/10/2024	399.162	%	167,30	166,52	173,20	171,775
15/10/2024	204.073	%	163,35	163,35	169,615	166,63
14/10/2024	193.890	%	168,35	162,39	168,40	162,76
11/10/2024	299.268	%	160,69	165,87	169,39	167,59
10/10/2024	131.507	%	160,69	155,825	161,17	160,67
09/10/2024	223.070	%	158,11	156,58	160,8721	158,00
08/10/2024	215.601	%	157,64	156,58	160,8721	158,11
07/10/2024	176.257	%	159,73	156,545	159,73	158,08
04/10/2024	143.808	%	157,49	156,3401	160,00	159,73
03/10/2024	166.362	%	157,49	156,02	159,22	156,75
02/10/2024	193.573	%	157,49	155,83	160,60	160,09
01/10/2024	233.919	%	165,25	157,30	165,35	157,49
30/09/2024	188.282	%	168,76	165,09	171,675	167,17
27/09/2024	165.096	%	171,09	167,165	172,21	168,30