Mercado abrirá em 5 h 6 min

Wix.com Ltd. (W1IX34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,720,00 (0,00%)
No fechamento: 04:10PM BRT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202421,7221,7221,7221,7221,72-
22 de abr. de 202421,7221,7221,7221,7221,72-
19 de abr. de 202421,7221,7221,7221,7221,72-
18 de abr. de 202421,7221,7221,7221,7221,72-
17 de abr. de 202421,7221,7221,7221,7221,72-
16 de abr. de 202421,7221,7221,7221,7221,723
15 de abr. de 202421,7821,7821,7821,7821,78-
12 de abr. de 202421,7821,7821,7821,7821,7830
11 de abr. de 202421,7821,7821,7821,7821,7825
10 de abr. de 202422,8022,8022,8022,8022,80-
09 de abr. de 202422,8022,8022,8022,8022,80-
08 de abr. de 202422,8022,8022,8022,8022,8015
05 de abr. de 202422,8022,8022,8022,8022,8050
04 de abr. de 202423,3223,3223,3223,3223,32-
03 de abr. de 202423,2323,3223,2323,3223,3214
02 de abr. de 202423,2623,2623,2623,2623,26-
01 de abr. de 202423,2623,2623,2623,2623,26-
28 de mar. de 202423,2623,2623,2623,2623,26248
27 de mar. de 202423,0523,0522,5222,5222,521.010
26 de mar. de 202423,0223,2623,0223,0223,021.028
25 de mar. de 202424,0024,0024,0024,0024,00-
22 de mar. de 202424,0024,0024,0024,0024,00-
21 de mar. de 202424,0024,0024,0024,0024,0010
20 de mar. de 202423,2423,2423,2423,2423,243
19 de mar. de 202423,2423,2423,2423,2423,24-
18 de mar. de 202423,0423,2823,0423,2423,241.090
15 de mar. de 202423,4623,4623,4623,4623,46-
14 de mar. de 202423,4623,4623,4623,4623,46-
13 de mar. de 202423,4623,4623,4623,4623,462
12 de mar. de 202423,3223,4823,3223,4823,4839
11 de mar. de 202423,4823,4823,4823,4823,48-
08 de mar. de 202423,4823,4823,4823,4823,483
07 de mar. de 202423,3623,4823,3423,4823,48980
06 de mar. de 202423,1823,1823,1823,1823,18-
05 de mar. de 202423,1823,1823,1823,1823,18-
04 de mar. de 202423,2223,2223,1823,1823,1830
01 de mar. de 202423,2623,2623,2623,2623,2650
29 de fev. de 202423,2123,2123,2123,2123,2120
28 de fev. de 202422,4822,4822,4822,4822,486
27 de fev. de 202422,6422,6422,4422,4822,48181
26 de fev. de 202422,2822,4822,2822,4822,48864
23 de fev. de 202422,6022,6022,2822,2822,28590
22 de fev. de 202422,9422,9422,2222,2222,22432
21 de fev. de 202421,6123,0621,6121,8421,84839
20 de fev. de 202420,8421,2520,8421,2521,25721
19 de fev. de 202421,0621,0621,0621,0621,06-
16 de fev. de 202421,0621,0621,0621,0621,06140
15 de fev. de 202420,5621,4620,5621,4621,4662
14 de fev. de 202420,9820,9820,9820,9820,9810
09 de fev. de 202421,9221,9221,9221,9221,92150
08 de fev. de 202422,1022,1022,0622,0622,06216
07 de fev. de 202422,1022,1022,1022,1022,10150
06 de fev. de 202421,3521,3521,2821,2821,28155
05 de fev. de 202421,1821,1821,1821,1821,1830
02 de fev. de 202421,0821,0821,0821,0821,08230
01 de fev. de 202420,9221,0620,8220,8220,82376
31 de jan. de 202421,0221,1221,0221,1221,1251
30 de jan. de 202421,2821,2821,2821,2821,2820
29 de jan. de 202420,7420,7420,7420,7420,7410
26 de jan. de 202420,9820,9820,9820,9820,98130
25 de jan. de 202420,7420,8420,5520,5520,55282
24 de jan. de 202421,3521,3521,1421,1421,14299
23 de jan. de 202421,4021,4021,3621,3621,36215
22 de jan. de 202421,0021,7621,0021,6421,641.910
19 de jan. de 202421,3221,3220,7820,8420,84160
18 de jan. de 202420,5220,5220,4420,4420,44300
17 de jan. de 202420,4220,5420,4220,5420,54113
16 de jan. de 202420,4220,4220,4220,4220,422
15 de jan. de 202420,4020,4020,4020,4020,40-
12 de jan. de 202420,4020,4020,4020,4020,401
11 de jan. de 202420,2420,2420,2420,2420,24100
10 de jan. de 202420,1420,1420,1420,1420,142
09 de jan. de 202419,0819,0819,0819,0819,08-
08 de jan. de 202419,0819,0819,0819,0819,08-
05 de jan. de 202419,0819,0819,0819,0819,08128
04 de jan. de 202419,0819,0819,0819,0819,081
03 de jan. de 202419,7419,7419,7419,7419,74-
02 de jan. de 202419,7419,7419,7419,7419,74-
28 de dez. de 202319,7419,7419,7419,7419,74-
27 de dez. de 202319,7419,7419,7419,7419,74-
26 de dez. de 202319,7419,7419,7419,7419,74100
22 de dez. de 202319,5019,5019,5019,5019,50-
21 de dez. de 202320,1420,1419,5019,5019,50256
20 de dez. de 202319,2319,8219,2319,8219,82308
19 de dez. de 202319,2319,2319,2319,2319,235
18 de dez. de 202316,9316,9316,9316,9316,93-
15 de dez. de 202316,9316,9316,9316,9316,93-
14 de dez. de 202316,9316,9316,9316,9316,93-
13 de dez. de 202316,9316,9316,9316,9316,93-
12 de dez. de 202316,9316,9316,9316,9316,93-
11 de dez. de 202316,9316,9316,9316,9316,93-
08 de dez. de 202316,9817,0416,9316,9316,93164
07 de dez. de 202317,4617,4617,4617,4617,46-
06 de dez. de 202317,4617,4617,4617,4617,46-
05 de dez. de 202317,4617,4617,4617,4617,461
04 de dez. de 202317,4917,6417,4917,6417,64164
01 de dez. de 202316,6316,6316,6316,6316,63-
30 de nov. de 202316,6016,6316,6016,6316,63300
29 de nov. de 202315,9015,9015,9015,9015,90-
28 de nov. de 202315,9015,9015,9015,9015,90-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...