Mercado fechará em 5 h 46 min

Wix.com Ltd. (W1IX34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
48,85-0,55 (-1,11%)
A partir de 10:45AM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20210,0048,9548,8548,8548,85201
23 de jun. de 202152,4252,4249,0549,4049,40214
22 de jun. de 202148,7049,3948,7049,0549,05164
21 de jun. de 202150,9051,4048,3048,3048,30529
18 de jun. de 202149,9550,9248,2550,9050,90738
17 de jun. de 202146,3549,6046,3549,6049,60183
16 de jun. de 202147,3547,9547,1047,9547,954.441
15 de jun. de 202149,1549,1546,8546,8546,85414
14 de jun. de 202148,3049,0048,2149,0049,0031.267
11 de jun. de 202147,2347,6547,2347,6547,65340
10 de jun. de 202144,7245,6444,7245,6445,6441
09 de jun. de 202145,8445,8445,8445,8445,84-
08 de jun. de 202145,8445,8445,8445,8445,8410
07 de jun. de 202144,0845,3244,0845,2445,2428
04 de jun. de 202143,3843,3843,3843,3843,381
02 de jun. de 202145,0845,0844,0044,0044,00293
01 de jun. de 202145,0545,3544,2545,3545,3556
31 de mai. de 202145,4045,4045,4045,4045,40-
28 de mai. de 202146,6046,6045,4045,4045,40966
27 de mai. de 202145,6045,6045,6045,6045,60-
26 de mai. de 202145,4445,8445,4445,6045,6075
25 de mai. de 202144,8544,8544,8544,8544,85504
24 de mai. de 202144,4844,4944,3044,3044,30325
21 de mai. de 202144,4444,7243,6044,4044,40201
20 de mai. de 202142,0044,0842,0043,7643,769.680
19 de mai. de 202141,1241,5041,1241,5041,5047
18 de mai. de 202140,1440,5240,1440,5240,529
17 de mai. de 202138,1938,1937,5037,5037,5047
14 de mai. de 202139,1539,9938,6439,3039,30459
13 de mai. de 202143,0443,2638,9039,1539,151.005
12 de mai. de 202147,4647,4641,2742,7142,714.854
11 de mai. de 202148,0150,4047,4450,4050,40171
10 de mai. de 202148,2348,6048,0148,6048,60727
07 de mai. de 202149,0050,7849,0050,7850,786
06 de mai. de 202150,2350,2349,0049,7849,783.161
05 de mai. de 202152,4453,0052,4453,0053,00203
04 de mai. de 202152,5552,5552,5552,5552,5510
03 de mai. de 202156,8057,4056,8057,4057,4020
30 de abr. de 202158,4558,4558,4558,4558,4510
29 de abr. de 202152,0258,5052,0257,8057,8014
28 de abr. de 202155,8656,4055,8656,4056,4031
27 de abr. de 202156,7956,7956,7956,7956,794
26 de abr. de 202154,5055,8654,5055,8655,861.805
23 de abr. de 202154,4554,4554,4554,4554,45-
22 de abr. de 202154,6554,7054,2054,4554,4527
20 de abr. de 202153,7053,7053,7053,7053,701
19 de abr. de 202153,6053,6053,0053,0053,00195
16 de abr. de 202155,6555,6555,6555,6555,65500
15 de abr. de 202154,9055,5054,9055,3055,30301
14 de abr. de 202156,6056,6056,6056,6056,60-
13 de abr. de 202156,5056,6055,8056,6056,604.110
12 de abr. de 202155,4555,4555,4555,4555,452
09 de abr. de 202155,4856,3555,4856,3556,3525.255
08 de abr. de 202156,5056,5056,5056,5056,50-
07 de abr. de 202156,2056,5056,2056,5056,50501
06 de abr. de 202156,3056,7056,3056,5156,511.324
05 de abr. de 202155,7055,7055,7055,7055,7020
01 de abr. de 202155,5055,6055,3055,6055,60231
31 de mar. de 202152,1152,9552,1152,9552,9531
30 de mar. de 202151,0051,1051,0051,1051,107
29 de mar. de 202152,3052,3052,3052,3052,30200
26 de mar. de 202152,0052,4052,0052,3052,3027
25 de mar. de 202154,6654,6654,6654,6654,66-
24 de mar. de 202154,6654,6654,6654,6654,66-
23 de mar. de 202154,6654,6654,6654,6654,661.000
22 de mar. de 202154,0554,9054,0554,9054,90201
19 de mar. de 202155,1555,1555,1555,1555,15-
18 de mar. de 202155,0055,1554,8955,1555,15484
17 de mar. de 202156,2057,5056,2057,5057,5014
16 de mar. de 202156,8057,8556,8057,5057,5066
15 de mar. de 202156,1556,6056,1556,6056,60457
12 de mar. de 202155,1155,1855,0555,0555,053.930
11 de mar. de 202156,8256,8556,2856,4356,4326.756
10 de mar. de 202158,8458,8458,8458,8458,8410
09 de mar. de 202157,3059,5557,3059,5559,55552
08 de mar. de 202158,1758,1754,5154,5154,511.511
05 de mar. de 202158,0258,0258,0258,0258,021
04 de mar. de 202159,1659,1656,5057,3357,333.049
03 de mar. de 202165,4365,4360,0960,0960,091.340
02 de mar. de 202164,6966,0064,6965,6765,67423
01 de mar. de 202166,0066,0063,6364,2064,20187
26 de fev. de 202162,5066,0062,5065,4365,43196
25 de fev. de 202163,0065,4360,6361,1761,172.320
24 de fev. de 202160,3363,5760,3363,5763,57135
23 de fev. de 202158,3662,2258,3662,2262,22937
22 de fev. de 202163,1863,6961,1161,6261,6253
19 de fev. de 202162,7064,6662,7063,8463,842.967
18 de fev. de 202161,2263,4261,2262,7062,701.465
17 de fev. de 2021------
12 de fev. de 202153,1653,1652,5552,5552,55802
11 de fev. de 202153,2853,2852,7453,0153,0117.820
10 de fev. de 202152,6553,0052,6552,6552,65580
09 de fev. de 202150,6451,2450,6451,0251,028.779
08 de fev. de 202150,4950,4950,4950,4950,495
05 de fev. de 202149,9549,9549,9549,9549,95100
04 de fev. de 202150,6550,6550,3050,3550,35429
03 de fev. de 202149,7950,0549,4050,0550,051.029
02 de fev. de 202147,1649,5947,1649,5949,59548
01 de fev. de 202147,1947,1946,9046,9046,9016
29 de jan. de 202145,5445,5444,5645,0045,002.291
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...