Mercado fechará em 1 h 21 min

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,59-1,51 (-0,97%)
A partir de 02:36PM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024155,83156,93153,64154,59154,59181.558
03 de jul. de 2024157,03158,19155,76156,10156,10488.700
02 de jul. de 2024156,48158,24155,55157,73157,73355.400
01 de jul. de 2024159,31159,31155,42157,32157,32442.100
28 de jun. de 2024159,12161,18156,39159,07159,07513.300
27 de jun. de 2024157,37159,24157,26159,19159,19406.100
26 de jun. de 2024156,52157,86155,52157,37157,37375.100
25 de jun. de 2024159,17159,17155,49157,10157,10293.400
24 de jun. de 2024157,31159,55156,66158,05158,05375.100
21 de jun. de 2024159,41159,41156,20158,32158,32414.800
20 de jun. de 2024159,24159,25155,74157,89157,89400.400
18 de jun. de 2024160,20161,75158,77159,98159,98503.600
17 de jun. de 2024163,50163,50159,99161,33161,33377.600
14 de jun. de 2024164,94165,33163,46163,61163,61327.100
13 de jun. de 2024168,93169,71164,13165,29165,29461.000
12 de jun. de 2024170,52172,63167,57168,73168,73505.300
11 de jun. de 2024168,00170,09166,35168,49168,49799.000
10 de jun. de 2024169,60171,69167,71168,83168,83681.700
07 de jun. de 2024174,04175,45168,29169,60169,601.135.500
06 de jun. de 2024172,62178,65172,40176,01176,011.032.700
05 de jun. de 2024165,79173,00164,81172,80172,801.077.600
04 de jun. de 2024163,05164,68159,21164,67164,67986.900
03 de jun. de 2024162,41166,69160,67166,64166,64988.400
31 de mai. de 2024162,16163,00155,40161,10161,101.487.000
30 de mai. de 2024164,59165,00162,02162,25162,25495.300
29 de mai. de 2024164,01165,55163,14164,83164,83559.600
28 de mai. de 2024168,52169,24164,28165,06165,06625.400
24 de mai. de 2024165,20170,35165,20170,00170,00838.800
23 de mai. de 2024169,06169,49162,88165,21165,21953.900
22 de mai. de 2024170,26170,94164,08167,19167,192.105.700
21 de mai. de 2024166,45174,09165,28173,00173,001.830.400
20 de mai. de 2024152,00170,41147,55168,02168,025.038.800
17 de mai. de 2024135,25136,90134,74135,68135,681.027.300
16 de mai. de 2024136,80137,91135,21135,21135,21775.700
15 de mai. de 2024134,87138,30134,87137,36137,36899.000
14 de mai. de 2024127,49135,35127,49133,59133,591.140.400
13 de mai. de 2024125,79129,44125,44127,01127,011.031.900
10 de mai. de 2024122,37123,35120,78122,26122,26926.800
09 de mai. de 2024121,72123,67121,23122,88122,88476.500
08 de mai. de 2024119,89122,04119,25121,11121,11505.200
07 de mai. de 2024119,75122,35118,61122,14122,14518.800
06 de mai. de 2024120,03120,58119,34120,00120,00402.900
03 de mai. de 2024122,18122,37119,26119,83119,83329.700
02 de mai. de 2024119,86120,59117,58119,53119,53483.400
01 de mai. de 2024119,34122,78118,54118,99118,99548.100
30 de abr. de 2024120,26121,26118,58118,87118,87396.100
29 de abr. de 2024121,47123,65120,52121,22121,22501.400
26 de abr. de 2024122,19122,90120,65120,81120,81417.900
25 de abr. de 2024117,77122,14117,77121,18121,18363.900
24 de abr. de 2024124,55126,15121,36121,69121,69448.600
23 de abr. de 2024122,58126,33122,19124,18124,18323.300
22 de abr. de 2024121,96122,82120,31121,54121,54389.100
19 de abr. de 2024121,76122,51119,75121,41121,41470.300
18 de abr. de 2024123,00124,87121,60121,77121,77234.600
17 de abr. de 2024123,87125,10122,26122,62122,62292.800
16 de abr. de 2024123,11125,84121,34123,71123,71472.000
15 de abr. de 2024128,16128,16123,05123,96123,96421.900
12 de abr. de 2024129,57130,02126,35127,14127,14605.400
11 de abr. de 2024130,02132,19127,71131,41131,41573.100
10 de abr. de 2024132,73134,30130,90131,23131,23464.900
09 de abr. de 2024135,20138,24134,63136,09136,09329.300
08 de abr. de 2024135,28136,56134,43134,85134,85297.000
05 de abr. de 2024134,67136,38133,40135,30135,30290.700
04 de abr. de 2024138,18139,00134,58134,73134,73276.700
03 de abr. de 2024136,71138,57136,48136,92136,92217.900
02 de abr. de 2024136,12137,57134,55137,56137,56315.900
01 de abr. de 2024137,67138,10135,61137,41137,41355.900
28 de mar. de 2024135,67140,80135,45137,48137,48501.800
27 de mar. de 2024141,00141,89135,28136,54136,54525.900
26 de mar. de 2024138,23139,66137,14138,05138,05295.200
25 de mar. de 2024139,62140,10137,53137,70137,70317.100
22 de mar. de 2024139,89140,55137,50139,34139,34233.700
21 de mar. de 2024143,47146,21139,74139,89139,89528.900
20 de mar. de 2024136,97142,06136,04141,79141,79470.100
19 de mar. de 2024136,81138,65134,71136,52136,52375.800
18 de mar. de 2024138,06139,41136,83138,52138,52393.400
15 de mar. de 2024137,31138,25135,15135,57135,57537.800
14 de mar. de 2024142,37143,50137,27138,36138,36382.200
13 de mar. de 2024140,21145,79140,21142,65142,651.060.600
12 de mar. de 2024139,13141,98137,83141,27141,27521.100
11 de mar. de 2024138,15139,18137,07138,43138,43356.200
08 de mar. de 2024142,26143,59137,05139,04139,04468.100
07 de mar. de 2024140,00143,49139,88142,76142,76565.300
06 de mar. de 2024138,02139,85136,69139,34139,34519.500
05 de mar. de 2024137,92139,04133,85136,53136,53573.500
04 de mar. de 2024140,58141,28138,87139,58139,58583.500
01 de mar. de 2024140,00141,55138,63139,28139,28607.000
29 de fev. de 2024140,00140,30138,25140,18140,18552.300
28 de fev. de 2024139,21140,22138,16139,29139,29487.500
27 de fev. de 2024136,00140,58135,50140,32140,32728.700
26 de fev. de 2024133,72137,24133,18134,54134,54569.000
23 de fev. de 2024136,02138,00133,52134,22134,22429.700
22 de fev. de 2024139,50139,50134,28135,84135,84856.800
21 de fev. de 2024134,50141,25130,63132,77132,772.077.100
20 de fev. de 2024126,07128,92125,12125,32125,321.082.500
16 de fev. de 2024126,98127,93125,54127,26127,26573.500
15 de fev. de 2024130,31130,96127,02128,42128,42606.100
14 de fev. de 2024126,98129,62125,67129,60129,60453.300
13 de fev. de 2024124,05126,91122,50125,45125,45671.300
12 de fev. de 2024132,35132,99128,27129,33129,33796.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...