Wix.com Ltd (WIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	431.994	1,48%	73,99	73,99	77,175	76,83
29/12/2022	486.104	6,23%	72,05	71,81	75,95	75,71
28/12/2022	616.997	-2,86%	72,66	71,22	73,73	71,27
27/12/2022	541.027	-3,80%	75,24	72,91	75,70	73,37
23/12/2022	240.853	-3,40%	77,94	75,37	77,94	75,9684
22/12/2022	423.162	-3,14%	80,05	76,5332	80,98	78,64
21/12/2022	274.293	1,36%	80,23	79,19	81,95	81,19
20/12/2022	415.862	1,73%	77,81	77,81	80,69	80,10
19/12/2022	453.990	-2,66%	81,01	78,13	81,01	78,74
16/12/2022	876.922	-0,52%	80,81	79,40	82,39	80,89
15/12/2022	753.977	-4,10%	82,44	80,68	83,62	81,31
14/12/2022	527.503	-0,96%	84,38	83,295	86,12	84,79
13/12/2022	445.628	2,22%	89,10	83,49	89,97	85,61
12/12/2022	522.143	1,22%	82,70	82,07	83,88	83,75
09/12/2022	437.153	-1,34%	83,78	82,50	84,4002	82,74
08/12/2022	486.190	4,45%	80,55	80,31	84,63	83,86
07/12/2022	543.858	-1,57%	81,56	79,75	82,32	80,29
06/12/2022	2.925.369	-4,68%	84,94	80,14	85,15	81,57
05/12/2022	2.820.404	-4,33%	88,94	85,50	90,37	85,57
02/12/2022	2.513.680	-1,87%	90,77	86,66	91,79	89,44
01/12/2022	3.045.381	0,73%	90,77	90,77	95,78	91,14
30/11/2022	1.415.900	7,03%	84,17	84,09	90,44	90,49
29/11/2022	1.623.866	0,56%	85,88	84,24	86,98	84,55
28/11/2022	1.369.454	-2,58%	85,88	84,03	88,05	84,13
25/11/2022	411.724	1,21%	84,00	84,20	86,7075	86,255
24/11/2022	1.846.543	1,21%	84,00	83,48	85,68	84,86
23/11/2022	1.846.543	1,21%	84,00	83,48	85,68	84,86
22/11/2022	1.996.018	0,11%	83,68	82,18	85,38	83,85
21/11/2022	1.568.486	-1,56%	85,26	83,19	86,03	83,76
18/11/2022	1.053.178	-1,80%	85,26	84,06	87,975	85,09
17/11/2022	1.522.661	-0,55%	85,26	83,81	88,23	86,65
16/11/2022	1.844.179	-4,51%	89,85	87,04	90,84	87,13
15/11/2022	2.002.702	4,50%	90,05	89,51	91,94	91,175
14/11/2022	710.644	3,48%	83,54	80,86	88,065	86,92
11/11/2022	708.581	1,55%	68,74	82,41	86,39	84,99
10/11/2022	1.798.165	20,38%	68,74	80,09	86,57	83,69
09/11/2022	736.216	-0,22%	68,74	67,51	70,08	69,56
08/11/2022	859.150	-0,97%	70,67	66,825	71,12	69,71
07/11/2022	740.194	0,55%	70,67	66,18	70,90	70,74
04/11/2022	911.455	-12,39%	83,14	69,62	80,84	70,38
03/11/2022	393.929	1,57%	83,14	76,83	81,46	80,33
02/11/2022	362.890	-5,47%	83,14	78,94	83,29	79,09
01/11/2022	337.536	-1,26%	86,74	83,81	88,12	83,84
31/10/2022	194.474	-1,26%	84,44	83,49	86,13	84,10
28/10/2022	296.802	2,21%	83,51	80,53	85,29	85,19
27/10/2022	270.803	0,40%	83,51	83,21	86,67	83,35
26/10/2022	512.813	-3,43%	79,13	82,15	87,44	83,02
25/10/2022	530.313	9,78%	79,13	80,00	86,20	85,97
24/10/2022	316.210	-0,37%	77,29	74,825	79,205	78,31
21/10/2022	307.297	1,87%	77,29	74,66	79,98	79,97
20/10/2022	681.944	8,86%	77,29	72,85	80,32	79,51
19/10/2022	367.167	-3,02%	77,29	72,41	75,53	72,71
18/10/2022	317.504	2,32%	77,29	74,731	78,58	75,80
17/10/2022	292.071	5,21%	69,50	72,553	75,18	74,08
14/10/2022	309.623	-2,68%	69,50	70,36	75,18	70,41
13/10/2022	579.681	0,46%	69,50	67,37	73,175	72,35
12/10/2022	440.146	-2,78%	75,00	71,76	74,64	72,53
11/10/2022	434.362	-0,92%	75,00	71,395	76,35	74,60
10/10/2022	404.387	-5,82%	79,80	74,00	79,80	75,29
07/10/2022	456.139	-5,26%	82,68	78,76	83,35	79,94
06/10/2022	308.854	1,22%	83,20	82,66	85,91	84,895
05/10/2022	412.992	-0,25%	82,37	81,6721	84,99	83,87
04/10/2022	390.063	6,88%	81,00	80,56	84,13	84,08
03/10/2022	440.125	0,56%	78,23	76,28	79,70	78,67
30/09/2022	527.684	-2,15%	78,35	78,08	82,18	78,23
29/09/2022	1.041.031	3,98%	78,35	77,70	82,27	80,41
28/09/2022	542.175	6,99%	72,45	72,20	77,56	77,33
27/09/2022	460.494	0,15%	74,93	72,07	75,16	72,28
26/09/2022	363.220	-0,69%	74,93	72,16	75,34	72,17
23/09/2022	441.892	-4,16%	74,93	72,03	75,53	72,67
22/09/2022	488.796	-6,36%	80,54	75,7436	81,63	75,82
21/09/2022	583.187	-1,66%	82,55	80,50	84,17	80,97
20/09/2022	806.172	-3,43%	84,73	81,995	86,675	82,34
19/09/2022	3.985.253	15,70%	77,95	77,28	85,56	85,26
16/09/2022	1.003.683	1,45%	74,64	71,01	75,42	77,47
15/09/2022	1.171.925	4,16%	72,47	72,46	77,28	76,36
14/09/2022	901.031	0,94%	72,63	69,88	73,31	73,31
13/09/2022	937.021	-0,37%	68,17	67,6501	72,70	72,63
12/09/2022	606.948	3,11%	66,90	70,784	73,08	72,90
09/09/2022	663.910	7,59%	66,90	66,90	70,83	71,03
08/09/2022	384.662	-2,40%	63,67	63,55	66,54	63,51
07/09/2022	470.190	-1,66%	63,19	62,40	65,15	62,15
06/09/2022	1.103.914	-1,67%	64,59	59,87	63,25	63,20
05/09/2022	642.895	-1,67%	64,59	60,61	64,59	61,18
02/09/2022	642.895	-1,67%	64,59	60,61	64,59	61,18
01/09/2022	974.940	-1,69%	61,88	59,79	62,25	62,22
31/08/2022	546.718	-1,97%	66,07	63,27	68,3909	63,29
30/08/2022	285.644	-0,26%	65,68	63,51	66,6627	64,56
29/08/2022	630.192	1,00%	62,89	62,5699	65,49	64,73
26/08/2022	749.049	-8,47%	70,63	64,09	70,72	64,09
25/08/2022	604.558	3,21%	68,42	67,36	70,00	70,02
24/08/2022	209.580	0,95%	67,63	67,58	70,345	67,85
23/08/2022	641.347	0,10%	67,19	66,60	68,565	67,21
22/08/2022	914.334	-3,34%	67,78	66,49	68,42	67,14
19/08/2022	655.993	-4,63%	72,20	68,625	71,94	69,46
18/08/2022	475.961	0,22%	72,20	70,93	73,155	72,83
17/08/2022	680.246	-2,99%	73,27	70,96	73,62	72,67
16/08/2022	1.054.491	-3,93%	77,11	73,16	77,11	74,96
15/08/2022	467.364	0,80%	77,00	76,27	79,60	78,03
12/08/2022	637.331	2,16%	77,00	76,45	78,80	77,41