Mercado abrirá em 24 mins

Wix.com Ltd. (W1IX34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
36,60-0,28 (-0,76%)
No fechamento: 4:49PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202136,2037,0436,0036,6036,602.094
24 de set. de 202137,1637,1636,6436,8836,88316
23 de set. de 202136,6536,8036,0036,8036,801.844
22 de set. de 202136,6037,2436,6037,2437,2455
21 de set. de 202137,4037,7936,6437,7937,791.436
20 de set. de 202136,5236,9536,5236,8036,80237
17 de set. de 202137,4838,1237,2637,3637,36633
16 de set. de 202144,9044,9036,6036,7636,762.005
15 de set. de 202137,4437,6137,0437,1637,161.092
14 de set. de 202137,9637,9637,3237,5237,52309
13 de set. de 202136,8037,6036,8037,5137,511.662
10 de set. de 202139,5539,5537,9438,0838,0833.064
09 de set. de 202140,0040,5039,6539,6539,65124
08 de set. de 202140,2040,2039,3639,8039,801.093
06 de set. de 202140,2040,2040,2040,2040,20120
03 de set. de 202139,6440,5039,2040,4940,4937.261
02 de set. de 202139,1439,7638,8439,2839,281.624
01 de set. de 202138,6839,0038,3238,8038,80410
31 de ago. de 202138,3938,8338,0838,6838,681.098
30 de ago. de 202139,0839,2838,6039,0439,042.121
27 de ago. de 202139,2039,2138,3638,7238,72740
26 de ago. de 202138,9439,0838,6839,0439,041.034
25 de ago. de 202139,8039,8038,9739,2439,242.353
24 de ago. de 202138,5239,5238,2439,1639,16237
23 de ago. de 202138,6438,9238,1238,1638,161.147
20 de ago. de 202139,4139,6837,9637,9637,9612
19 de ago. de 202137,2939,2837,2939,2039,201.409
18 de ago. de 202135,0437,2435,0437,2037,20433
17 de ago. de 202134,8635,3134,8035,2835,28210
16 de ago. de 202136,0036,0034,9235,7435,74140
13 de ago. de 202136,6836,8435,6536,0036,001.121
12 de ago. de 202138,0038,0036,5836,6836,687.239
11 de ago. de 202143,0143,0136,2037,4837,4819.958
10 de ago. de 202147,2947,2945,2045,3045,302.687
09 de ago. de 202147,2547,4046,7547,3047,30194
06 de ago. de 202146,7547,1046,7447,1047,1035
05 de ago. de 202151,4551,4547,6547,6547,65175
04 de ago. de 202151,4551,4551,4551,4551,455
03 de ago. de 202152,0552,3050,8050,8550,85469
02 de ago. de 202151,2051,6151,0551,5551,5543
30 de jul. de 202151,7551,9551,6551,9551,951.314
29 de jul. de 202151,4551,7050,7651,4551,45695
28 de jul. de 202152,0052,7551,7652,1052,10472
27 de jul. de 202151,4351,6050,5051,6051,6073
26 de jul. de 202151,7052,7751,4552,7752,7782
23 de jul. de 202152,4252,8052,4252,6052,603.653
22 de jul. de 202152,4552,7452,4552,6552,6540
21 de jul. de 202152,5552,5551,1951,5351,5334
20 de jul. de 202150,8551,9350,3051,9351,93255
19 de jul. de 202147,0050,8547,0050,8550,85592
16 de jul. de 202147,8547,8547,0047,0047,00322
15 de jul. de 202147,8547,8547,0247,2047,20167
14 de jul. de 202150,6050,7147,7047,9047,90415
13 de jul. de 202151,1551,9051,1551,2551,2530
12 de jul. de 202152,2552,6651,0551,2551,252.096
08 de jul. de 202151,2051,2050,9551,1551,1523
07 de jul. de 202153,0053,0051,5052,0052,00187.079
06 de jul. de 202150,3552,2050,3552,2052,20885
05 de jul. de 202148,5049,6548,1249,4049,401.707
02 de jul. de 202149,0049,1648,3148,7948,79733
01 de jul. de 202148,0249,3048,0049,0149,01604
30 de jun. de 202147,9248,9547,9248,4548,452.088
29 de jun. de 202149,7049,7048,3148,3148,311.318
28 de jun. de 202150,6350,6349,1049,2849,283.064
25 de jun. de 202150,3550,6349,1050,6350,63260
24 de jun. de 202148,9549,8548,8549,5149,51217
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...