São Paulo - Delayed Quote BRL

Wix.com Ltd. (W1IX34.SA)

Compare
29.07 0.00 (0.00%)
At close: September 10 at 12:44 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 29.07 29.07 29.07 29.07 29.07 -
Sep 12, 2024 29.07 29.07 29.07 29.07 29.07 -
Sep 11, 2024 29.07 29.07 29.07 29.07 29.07 -
Sep 10, 2024 29.01 29.07 29.01 29.07 29.07 3
Sep 9, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 6, 2024 29.22 29.25 29.20 29.20 29.20 51
Sep 5, 2024 30.96 30.96 30.96 30.96 30.96 -
Sep 4, 2024 30.96 30.96 30.96 30.96 30.96 -
Sep 3, 2024 30.96 30.96 30.96 30.96 30.96 -
Sep 2, 2024 30.96 30.96 30.96 30.96 30.96 -
Aug 30, 2024 30.96 30.96 30.96 30.96 30.96 40
Aug 29, 2024 30.96 30.96 30.96 30.96 30.96 17
Aug 28, 2024 30.20 30.20 30.20 30.20 30.20 200
Aug 27, 2024 30.18 30.60 30.18 30.57 30.57 1,265
Aug 26, 2024 32.16 32.16 32.16 32.16 32.16 30
Aug 23, 2024 31.30 31.30 31.30 31.30 31.30 -
Aug 22, 2024 31.30 31.30 31.30 31.30 31.30 17
Aug 21, 2024 30.84 30.84 30.81 30.81 30.81 52
Aug 20, 2024 31.00 31.05 31.00 31.05 31.05 58
Aug 19, 2024 30.34 30.34 30.34 30.34 30.34 20
Aug 16, 2024 29.06 29.06 29.06 29.06 29.06 -
Aug 15, 2024 29.06 29.06 29.06 29.06 29.06 -
Aug 14, 2024 29.06 29.06 29.06 29.06 29.06 -
Aug 13, 2024 29.06 29.06 29.06 29.06 29.06 -
Aug 12, 2024 29.00 29.06 29.00 29.06 29.06 55
Aug 9, 2024 29.70 29.70 29.70 29.70 29.70 1,000
Aug 8, 2024 30.18 30.18 30.06 30.06 30.06 11
Aug 7, 2024 31.99 31.99 29.44 29.49 29.49 1,674
Aug 6, 2024 28.71 28.71 28.71 28.71 28.71 10
Aug 5, 2024 28.47 29.01 28.47 29.01 29.01 5
Aug 2, 2024 28.08 28.18 28.08 28.18 28.18 40
Aug 1, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 31, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 30, 2024 29.00 29.00 29.00 29.00 29.00 70
Jul 29, 2024 29.47 29.73 29.47 29.73 29.73 133
Jul 26, 2024 29.69 29.70 29.37 29.37 29.37 131
Jul 25, 2024 29.67 29.67 29.16 29.39 29.39 1,489
Jul 24, 2024 31.00 31.00 31.00 31.00 31.00 50
Jul 23, 2024 31.29 31.29 31.29 31.29 31.29 1
Jul 22, 2024 30.96 30.96 30.93 30.96 30.96 249
Jul 19, 2024 29.98 29.98 29.98 29.98 29.98 -
Jul 18, 2024 29.98 29.98 29.98 29.98 29.98 -
Jul 17, 2024 30.66 30.66 29.98 29.98 29.98 12
Jul 16, 2024 29.93 30.66 29.93 30.66 30.66 1,615
Jul 15, 2024 30.09 30.09 30.09 30.09 30.09 1
Jul 12, 2024 29.79 29.79 29.79 29.79 29.79 2
Jul 11, 2024 29.68 29.68 29.68 29.68 29.68 3,200
Jul 10, 2024 29.00 29.25 29.00 29.25 29.25 92
Jul 9, 2024 28.11 28.11 28.11 28.11 28.11 1
Jul 8, 2024 27.93 28.44 27.93 28.44 28.44 25
Jul 5, 2024 29.19 29.19 29.19 29.19 29.19 35
Jul 4, 2024 29.20 29.20 29.20 29.20 29.20 -
Jul 3, 2024 28.41 29.20 28.35 29.20 29.20 150
Jul 2, 2024 29.36 29.36 29.36 29.36 29.36 80
Jul 1, 2024 29.16 29.31 28.95 29.31 29.31 140
Jun 28, 2024 29.50 29.50 29.10 29.10 29.10 117
Jun 27, 2024 28.10 29.28 28.10 29.01 29.01 713
Jun 26, 2024 28.96 28.96 28.62 28.68 28.68 345
Jun 25, 2024 28.28 28.28 28.28 28.28 28.28 360
Jun 24, 2024 28.40 28.50 28.40 28.50 28.50 297
Jun 21, 2024 28.62 28.64 28.62 28.64 28.64 596
Jun 20, 2024 28.79 28.79 28.46 28.46 28.46 480
Jun 19, 2024 28.79 28.79 28.79 28.79 28.79 23
Jun 18, 2024 29.03 29.03 29.03 29.03 29.03 120
Jun 17, 2024 28.83 29.28 28.83 29.28 29.28 160
Jun 14, 2024 29.68 29.68 29.28 29.60 29.60 180
Jun 13, 2024 29.55 29.85 29.49 29.85 29.85 103
Jun 12, 2024 30.50 30.55 30.45 30.45 30.45 40
Jun 11, 2024 30.27 30.27 30.27 30.27 30.27 10
Jun 10, 2024 30.44 30.44 29.94 30.21 30.21 2,043
Jun 7, 2024 29.83 29.99 29.80 29.99 29.99 74
Jun 6, 2024 31.00 31.02 30.63 30.65 30.65 584
Jun 5, 2024 29.82 30.33 29.82 30.33 30.33 2,932
Jun 4, 2024 28.89 28.89 28.18 28.55 28.55 1,014
Jun 3, 2024 26.58 28.83 26.58 28.83 28.83 4,907
May 31, 2024 28.76 28.76 27.21 27.72 27.72 93
May 29, 2024 28.50 28.74 28.50 28.70 28.70 89
May 28, 2024 28.75 28.75 28.38 28.38 28.38 1,379
May 27, 2024 28.52 28.52 28.52 28.52 28.52 46
May 24, 2024 29.02 29.02 28.71 28.71 28.71 7,349
May 23, 2024 28.62 28.62 28.19 28.19 28.19 313
May 22, 2024 29.85 29.85 28.23 28.77 28.77 1,278
May 21, 2024 28.60 29.28 28.60 29.28 29.28 1,657
May 20, 2024 24.24 28.80 24.24 28.60 28.60 1,225
May 17, 2024 23.53 23.53 23.53 23.53 23.53 -
May 16, 2024 23.53 23.53 23.53 23.53 23.53 -
May 15, 2024 22.90 23.53 22.90 23.53 23.53 139
May 14, 2024 22.90 22.90 22.90 22.90 22.90 11
May 13, 2024 20.44 20.44 20.44 20.44 20.44 -
May 10, 2024 20.44 20.44 20.44 20.44 20.44 -
May 9, 2024 20.44 20.44 20.44 20.44 20.44 -
May 8, 2024 20.44 20.44 20.44 20.44 20.44 -
May 7, 2024 20.50 20.50 20.44 20.44 20.44 28
May 6, 2024 20.50 20.50 20.50 20.50 20.50 -
May 3, 2024 20.50 20.50 20.50 20.50 20.50 -
May 2, 2024 20.50 20.50 20.50 20.50 20.50 7
Apr 30, 2024 20.50 20.50 20.50 20.50 20.50 -
Apr 29, 2024 20.50 20.50 20.50 20.50 20.50 -
Apr 26, 2024 20.50 20.50 20.50 20.50 20.50 -
Apr 25, 2024 20.50 20.50 20.50 20.50 20.50 25
Apr 24, 2024 21.72 21.72 21.72 21.72 21.72 -
Apr 23, 2024 21.72 21.72 21.72 21.72 21.72 -
Apr 22, 2024 21.72 21.72 21.72 21.72 21.72 -
Apr 19, 2024 21.72 21.72 21.72 21.72 21.72 -
Apr 18, 2024 21.72 21.72 21.72 21.72 21.72 -
Apr 17, 2024 21.72 21.72 21.72 21.72 21.72 -
Apr 16, 2024 21.72 21.72 21.72 21.72 21.72 3
Apr 15, 2024 21.78 21.78 21.78 21.78 21.78 -
Apr 12, 2024 21.78 21.78 21.78 21.78 21.78 30
Apr 11, 2024 21.78 21.78 21.78 21.78 21.78 25
Apr 10, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 9, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 8, 2024 22.80 22.80 22.80 22.80 22.80 15
Apr 5, 2024 22.80 22.80 22.80 22.80 22.80 50
Apr 4, 2024 23.32 23.32 23.32 23.32 23.32 -
Apr 3, 2024 23.23 23.32 23.23 23.32 23.32 14
Apr 2, 2024 23.26 23.26 23.26 23.26 23.26 -
Apr 1, 2024 23.26 23.26 23.26 23.26 23.26 -
Mar 28, 2024 23.26 23.26 23.26 23.26 23.26 248
Mar 27, 2024 23.05 23.05 22.52 22.52 22.52 1,010
Mar 26, 2024 23.02 23.26 23.02 23.02 23.02 1,028
Mar 25, 2024 24.00 24.00 24.00 24.00 24.00 -
Mar 22, 2024 24.00 24.00 24.00 24.00 24.00 -
Mar 21, 2024 24.00 24.00 24.00 24.00 24.00 10
Mar 20, 2024 23.24 23.24 23.24 23.24 23.24 3
Mar 19, 2024 23.24 23.24 23.24 23.24 23.24 -
Mar 18, 2024 23.04 23.28 23.04 23.24 23.24 1,090
Mar 15, 2024 23.46 23.46 23.46 23.46 23.46 -
Mar 14, 2024 23.46 23.46 23.46 23.46 23.46 -
Mar 13, 2024 23.46 23.46 23.46 23.46 23.46 2
Mar 12, 2024 23.32 23.48 23.32 23.48 23.48 39
Mar 11, 2024 23.48 23.48 23.48 23.48 23.48 -
Mar 8, 2024 23.48 23.48 23.48 23.48 23.48 3
Mar 7, 2024 23.36 23.48 23.34 23.48 23.48 980
Mar 6, 2024 23.18 23.18 23.18 23.18 23.18 -
Mar 5, 2024 23.18 23.18 23.18 23.18 23.18 -
Mar 4, 2024 23.22 23.22 23.18 23.18 23.18 30
Mar 1, 2024 23.26 23.26 23.26 23.26 23.26 50
Feb 29, 2024 23.21 23.21 23.21 23.21 23.21 20
Feb 28, 2024 22.48 22.48 22.48 22.48 22.48 6
Feb 27, 2024 22.64 22.64 22.44 22.48 22.48 181
Feb 26, 2024 22.28 22.48 22.28 22.48 22.48 864
Feb 23, 2024 22.60 22.60 22.28 22.28 22.28 590
Feb 22, 2024 22.94 22.94 22.22 22.22 22.22 432
Feb 21, 2024 21.61 23.06 21.61 21.84 21.84 839
Feb 20, 2024 20.84 21.25 20.84 21.25 21.25 721
Feb 19, 2024 21.06 21.06 21.06 21.06 21.06 -
Feb 16, 2024 21.06 21.06 21.06 21.06 21.06 140
Feb 15, 2024 20.56 21.46 20.56 21.46 21.46 62
Feb 14, 2024 20.98 20.98 20.98 20.98 20.98 10
Feb 9, 2024 21.92 21.92 21.92 21.92 21.92 150
Feb 8, 2024 22.10 22.10 22.06 22.06 22.06 216
Feb 7, 2024 22.10 22.10 22.10 22.10 22.10 150
Feb 6, 2024 21.35 21.35 21.28 21.28 21.28 155
Feb 5, 2024 21.18 21.18 21.18 21.18 21.18 30
Feb 2, 2024 21.08 21.08 21.08 21.08 21.08 230
Feb 1, 2024 20.92 21.06 20.82 20.82 20.82 376
Jan 31, 2024 21.02 21.12 21.02 21.12 21.12 51
Jan 30, 2024 21.28 21.28 21.28 21.28 21.28 20
Jan 29, 2024 20.74 20.74 20.74 20.74 20.74 10
Jan 26, 2024 20.98 20.98 20.98 20.98 20.98 130
Jan 25, 2024 20.74 20.84 20.55 20.55 20.55 282
Jan 24, 2024 21.35 21.35 21.14 21.14 21.14 299
Jan 23, 2024 21.40 21.40 21.36 21.36 21.36 215
Jan 22, 2024 21.00 21.76 21.00 21.64 21.64 1,910
Jan 19, 2024 21.32 21.32 20.78 20.84 20.84 160
Jan 18, 2024 20.52 20.52 20.44 20.44 20.44 300
Jan 17, 2024 20.42 20.54 20.42 20.54 20.54 113
Jan 16, 2024 20.42 20.42 20.42 20.42 20.42 2
Jan 15, 2024 20.40 20.40 20.40 20.40 20.40 -
Jan 12, 2024 20.40 20.40 20.40 20.40 20.40 1
Jan 11, 2024 20.24 20.24 20.24 20.24 20.24 100
Jan 10, 2024 20.14 20.14 20.14 20.14 20.14 2
Jan 9, 2024 19.08 19.08 19.08 19.08 19.08 -
Jan 8, 2024 19.08 19.08 19.08 19.08 19.08 -
Jan 5, 2024 19.08 19.08 19.08 19.08 19.08 128
Jan 4, 2024 19.08 19.08 19.08 19.08 19.08 1
Jan 3, 2024 19.74 19.74 19.74 19.74 19.74 -
Jan 2, 2024 19.74 19.74 19.74 19.74 19.74 -
Dec 28, 2023 19.74 19.74 19.74 19.74 19.74 -
Dec 27, 2023 19.74 19.74 19.74 19.74 19.74 -
Dec 26, 2023 19.74 19.74 19.74 19.74 19.74 100
Dec 22, 2023 19.50 19.50 19.50 19.50 19.50 -
Dec 21, 2023 20.14 20.14 19.50 19.50 19.50 256
Dec 20, 2023 19.23 19.82 19.23 19.82 19.82 308
Dec 19, 2023 19.23 19.23 19.23 19.23 19.23 5
Dec 18, 2023 16.93 16.93 16.93 16.93 16.93 -
Dec 15, 2023 16.93 16.93 16.93 16.93 16.93 -
Dec 14, 2023 16.93 16.93 16.93 16.93 16.93 -
Dec 13, 2023 16.93 16.93 16.93 16.93 16.93 -
Dec 12, 2023 16.93 16.93 16.93 16.93 16.93 -
Dec 11, 2023 16.93 16.93 16.93 16.93 16.93 -
Dec 8, 2023 16.98 17.04 16.93 16.93 16.93 164
Dec 7, 2023 17.46 17.46 17.46 17.46 17.46 -
Dec 6, 2023 17.46 17.46 17.46 17.46 17.46 -
Dec 5, 2023 17.46 17.46 17.46 17.46 17.46 1
Dec 4, 2023 17.49 17.64 17.49 17.64 17.64 164
Dec 1, 2023 16.63 16.63 16.63 16.63 16.63 -
Nov 30, 2023 16.60 16.63 16.60 16.63 16.63 300
Nov 29, 2023 15.90 15.90 15.90 15.90 15.90 -
Nov 28, 2023 15.90 15.90 15.90 15.90 15.90 -
Nov 27, 2023 15.90 15.90 15.90 15.90 15.90 100
Nov 24, 2023 15.18 15.18 15.18 15.18 15.18 -
Nov 23, 2023 15.18 15.18 15.18 15.18 15.18 -
Nov 22, 2023 15.18 15.18 15.18 15.18 15.18 -
Nov 21, 2023 15.18 15.18 15.18 15.18 15.18 -
Nov 20, 2023 15.18 15.18 15.18 15.18 15.18 -
Nov 17, 2023 15.18 15.18 15.18 15.18 15.18 -
Nov 16, 2023 14.70 15.18 14.70 15.18 15.18 68
Nov 14, 2023 14.90 14.90 14.90 14.90 14.90 53
Nov 13, 2023 14.30 14.30 14.30 14.30 14.30 33
Nov 10, 2023 14.30 14.30 14.30 14.30 14.30 -
Nov 9, 2023 13.97 14.30 13.97 14.30 14.30 416
Nov 8, 2023 13.01 13.01 13.01 13.01 13.01 -
Nov 7, 2023 13.01 13.01 13.01 13.01 13.01 -
Nov 6, 2023 13.01 13.01 13.01 13.01 13.01 -
Nov 3, 2023 13.01 13.01 13.01 13.01 13.01 200
Nov 1, 2023 13.01 13.01 13.01 13.01 13.01 20
Oct 31, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 30, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 27, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 26, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 25, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 24, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 23, 2023 13.88 13.88 13.88 13.88 13.88 -
Oct 20, 2023 13.88 13.88 13.88 13.88 13.88 265
Oct 19, 2023 14.19 14.19 14.19 14.19 14.19 -
Oct 18, 2023 14.19 14.19 14.19 14.19 14.19 -
Oct 17, 2023 14.19 14.19 14.19 14.19 14.19 -
Oct 16, 2023 14.19 14.19 14.19 14.19 14.19 18
Oct 13, 2023 14.63 14.63 14.63 14.63 14.63 -
Oct 11, 2023 14.63 14.63 14.63 14.63 14.63 18
Oct 10, 2023 15.09 15.09 15.09 15.09 15.09 -
Oct 9, 2023 14.99 15.09 14.82 15.09 15.09 35
Oct 6, 2023 15.16 15.46 15.16 15.46 15.46 44
Oct 5, 2023 15.15 15.15 15.15 15.15 15.15 -
Oct 4, 2023 15.15 15.15 15.15 15.15 15.15 57
Oct 3, 2023 15.45 15.45 15.08 15.08 15.08 121
Oct 2, 2023 15.30 15.38 15.30 15.38 15.38 2
Sep 29, 2023 15.06 15.06 15.06 15.06 15.06 -
Sep 28, 2023 15.06 15.06 15.06 15.06 15.06 -
Sep 27, 2023 15.04 15.06 15.04 15.06 15.06 2
Sep 26, 2023 14.76 14.76 14.76 14.76 14.76 -
Sep 25, 2023 14.76 14.76 14.76 14.76 14.76 -
Sep 22, 2023 14.76 14.76 14.76 14.76 14.76 -
Sep 21, 2023 14.76 14.76 14.76 14.76 14.76 17
Sep 20, 2023 15.22 15.22 15.22 15.22 15.22 -
Sep 19, 2023 15.22 15.22 15.22 15.22 15.22 -
Sep 18, 2023 15.17 15.22 15.17 15.22 15.22 25
Sep 15, 2023 15.64 15.64 15.64 15.64 15.64 -
Sep 14, 2023 15.64 15.64 15.64 15.64 15.64 -
Sep 13, 2023 15.64 15.64 15.64 15.64 15.64 -