Wix.Com Ltd (W1IX34)

W1IX34
🏛️ Brasilien →
31.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 29.49 29.70 29.28 29.28 0.0M
2021-12-29 29.22 29.22 29.22 29.22 0.0M
2021-12-28 29.90 30.09 29.13 29.54 0.0M
2021-12-27 30.46 30.46 29.96 29.96 0.0M
2021-12-23 30.02 30.83 30.02 30.83 0.0M
2021-12-22 29.76 30.06 29.64 29.64 0.0M
2021-12-21 28.11 29.96 28.11 29.96 0.0M
2021-12-20 28.00 28.00 27.59 27.59 0.0M
2021-12-17 26.00 27.56 26.00 27.56 0.0M
2021-12-16 26.79 27.09 26.50 26.50 0.0M
2021-12-15 26.73 26.93 25.48 26.93 0.0M
2021-12-14 26.00 27.00 26.00 26.52 0.0M
2021-12-13 27.19 27.51 26.97 27.42 0.0M
2021-12-10 27.54 27.54 26.76 27.27 0.0M
2021-12-09 29.21 29.21 28.51 28.51 0.0M
2021-12-08 29.37 29.38 29.23 29.23 0.0M
2021-12-07 28.09 29.34 28.09 28.19 0.0M
2021-12-06 28.23 28.23 28.09 28.09 0.0M
2021-12-03 28.38 28.38 26.55 27.16 0.0M
2021-12-02 27.44 28.14 27.44 27.84 0.0M
2021-12-01 28.98 28.98 27.66 28.02 0.0M
2021-11-30 30.30 30.30 28.50 28.77 0.0M
2021-11-29 29.58 29.94 29.52 29.94 0.0M
2021-11-25 30.58 30.58 30.58 30.58 0.0M
2021-11-24 28.50 30.20 28.44 30.19 0.0M
2021-11-23 29.97 29.97 28.98 29.57 0.0M
2021-11-22 31.00 31.00 29.88 30.05 0.0M
2021-11-19 32.25 32.25 31.71 31.71 0.0M
2021-11-18 33.73 33.73 32.50 33.14 0.0M
2021-11-17 33.56 33.73 33.56 33.73 0.0M
2021-11-16 35.72 35.84 35.36 35.46 0.0M
2021-11-12 35.97 36.72 35.79 36.72 0.0M
2021-11-11 34.11 37.00 34.11 34.25 0.0M
2021-11-10 37.00 37.60 36.06 36.14 0.0M
2021-11-09 36.20 36.66 36.17 36.52 0.0M
2021-11-08 36.36 36.36 36.13 36.28 0.0M
2021-11-05 35.88 35.96 35.55 35.96 0.0M
2021-11-04 34.90 37.20 34.90 37.20 0.0M
2021-11-03 34.68 34.85 34.11 34.11 0.0M
2021-11-01 35.04 35.04 35.04 35.04 0.0M
2021-10-29 35.85 35.85 35.00 35.00 0.0M
2021-10-28 35.85 35.85 35.85 35.85 0.0M
2021-10-27 36.64 36.72 35.00 35.40 0.0M
2021-10-26 36.64 36.92 36.64 36.92 0.0M
2021-10-25 37.16 37.16 37.00 37.00 0.0M
2021-10-22 38.12 38.12 36.80 36.80 0.0M
2021-10-21 37.00 38.12 37.00 38.12 0.0M
2021-10-20 36.00 36.69 36.00 36.69 0.0M
2021-10-19 36.40 36.88 36.40 36.83 0.0M
2021-10-18 34.84 35.97 34.71 35.97 0.0M
2021-10-15 34.41 34.70 34.08 34.11 0.0M
2021-10-14 34.86 35.43 34.86 35.19 0.0M
2021-10-13 34.39 34.71 34.39 34.71 0.0M
2021-10-11 34.00 34.00 33.51 33.85 0.0M
2021-10-08 34.38 34.38 33.90 34.05 0.0M
2021-10-07 33.81 34.47 33.81 34.05 0.0M
2021-10-06 32.16 32.52 31.50 32.52 0.0M
2021-10-05 34.00 34.00 32.34 32.34 0.0M
2021-10-04 32.55 32.55 32.30 32.49 0.0M
2021-10-01 34.80 34.80 33.70 33.76 0.0M
2021-09-30 35.20 35.84 35.20 35.84 0.0M
2021-09-29 37.19 37.19 35.44 35.48 0.0M
2021-09-28 36.64 37.00 36.00 37.00 0.0M
2021-09-27 36.20 37.04 36.00 36.60 0.0M
2021-09-24 37.16 37.16 36.64 36.88 0.0M
2021-09-23 36.65 36.80 36.00 36.80 0.0M
2021-09-22 36.60 37.24 36.60 37.24 0.0M
2021-09-21 37.40 37.79 36.64 37.79 0.0M
2021-09-20 36.52 36.95 36.52 36.80 0.0M
2021-09-17 37.48 38.12 37.26 37.36 0.0M
2021-09-16 44.90 44.90 36.60 36.76 0.0M
2021-09-15 37.44 37.61 37.04 37.16 0.0M
2021-09-14 37.96 37.96 37.32 37.52 0.0M
2021-09-13 36.80 37.60 36.80 37.51 0.0M
2021-09-10 39.55 39.55 37.94 38.08 0.0M
2021-09-09 40.00 40.50 39.65 39.65 0.0M
2021-09-08 40.20 40.20 39.36 39.80 0.0M
2021-09-06 40.20 40.20 40.20 40.20 0.0M
2021-09-03 39.64 40.50 39.20 40.49 0.0M
2021-09-02 39.14 39.76 38.84 39.28 0.0M
2021-09-01 38.68 39.00 38.32 38.80 0.0M
2021-08-31 38.39 38.83 38.08 38.68 0.0M
2021-08-30 39.08 39.28 38.60 39.04 0.0M
2021-08-27 39.20 39.21 38.36 38.72 0.0M
2021-08-26 38.94 39.08 38.68 39.04 0.0M
2021-08-25 39.80 39.80 38.97 39.24 0.0M
2021-08-24 38.52 39.52 38.24 39.16 0.0M
2021-08-23 38.64 38.92 38.12 38.16 0.0M
2021-08-20 39.41 39.68 37.96 37.96 0.0M
2021-08-19 37.29 39.28 37.29 39.20 0.0M
2021-08-18 35.04 37.24 35.04 37.20 0.0M
2021-08-17 34.86 35.31 34.80 35.28 0.0M
2021-08-16 36.00 36.00 34.92 35.74 0.0M
2021-08-13 36.68 36.84 35.65 36.00 0.0M
2021-08-12 38.00 38.00 36.58 36.68 0.0M
2021-08-11 43.01 43.01 36.20 37.48 0.0M
2021-08-10 47.29 47.29 45.20 45.30 0.0M
2021-08-09 47.25 47.40 46.75 47.30 0.0M
2021-08-06 46.75 47.10 46.74 47.10 0.0M
2021-08-05 51.45 51.45 47.65 47.65 0.0M
2021-08-04 51.45 51.45 51.45 51.45 0.0M
2021-08-03 52.05 52.30 50.80 50.85 0.0M
2021-08-02 51.20 51.61 51.05 51.55 0.0M
2021-07-30 51.75 51.95 51.65 51.95 0.0M
2021-07-29 51.45 51.70 50.76 51.45 0.0M
2021-07-28 52.00 52.75 51.76 52.10 0.0M
2021-07-27 51.43 51.60 50.50 51.60 0.0M
2021-07-26 51.70 52.77 51.45 52.77 0.0M
2021-07-23 52.42 52.80 52.42 52.60 0.0M
2021-07-22 52.45 52.74 52.45 52.65 0.0M
2021-07-21 52.55 52.55 51.19 51.53 0.0M
2021-07-20 50.85 51.93 50.30 51.93 0.0M
2021-07-19 47.00 50.85 47.00 50.85 0.0M
2021-07-16 47.85 47.85 47.00 47.00 0.0M
2021-07-15 47.85 47.85 47.02 47.20 0.0M
2021-07-14 50.60 50.71 47.70 47.90 0.0M
2021-07-13 51.15 51.90 51.15 51.25 0.0M
2021-07-12 52.25 52.66 51.05 51.25 0.0M
2021-07-08 51.20 51.20 50.95 51.15 0.0M
2021-07-07 53.00 53.00 51.50 52.00 0.2M
2021-07-06 50.35 52.20 50.35 52.20 0.0M
2021-07-05 48.50 49.65 48.12 49.40 0.0M
2021-07-02 49.00 49.16 48.31 48.79 0.0M
2021-07-01 48.02 49.30 48.00 49.01 0.0M
2021-06-30 47.92 48.95 47.92 48.45 0.0M
2021-06-29 49.70 49.70 48.31 48.31 0.0M
2021-06-28 50.63 50.63 49.10 49.28 0.0M
2021-06-25 50.35 50.63 49.10 50.63 0.0M
2021-06-24 48.95 49.85 48.85 49.51 0.0M
2021-06-23 52.42 52.42 49.05 49.40 0.0M
2021-06-22 48.70 49.39 48.70 49.05 0.0M
2021-06-21 50.90 51.40 48.30 48.30 0.0M
2021-06-18 49.95 50.92 48.25 50.90 0.0M
2021-06-17 46.35 49.60 46.35 49.60 0.0M
2021-06-16 47.35 47.95 47.10 47.95 0.0M
2021-06-15 49.15 49.15 46.85 46.85 0.0M
2021-06-14 48.30 49.00 48.21 49.00 0.0M
2021-06-11 47.23 47.65 47.23 47.65 0.0M
2021-06-10 44.72 45.64 44.72 45.64 0.0M
2021-06-08 45.84 45.84 45.84 45.84 0.0M
2021-06-07 44.08 45.32 44.08 45.24 0.0M
2021-06-04 43.38 43.38 43.38 43.38 0.0M
2021-06-02 45.08 45.08 44.00 44.00 0.0M
2021-06-01 45.05 45.35 44.25 45.35 0.0M
2021-05-28 46.60 46.60 45.40 45.40 0.0M
2021-05-26 45.44 45.84 45.44 45.60 0.0M
2021-05-25 44.85 44.85 44.85 44.85 0.0M
2021-05-24 44.48 44.49 44.30 44.30 0.0M
2021-05-21 44.44 44.72 43.60 44.40 0.0M
2021-05-20 42.00 44.08 42.00 43.76 0.0M
2021-05-19 41.12 41.50 41.12 41.50 0.0M
2021-05-18 40.14 40.52 40.14 40.52 0.0M
2021-05-17 38.19 38.19 37.50 37.50 0.0M
2021-05-14 39.15 39.99 38.64 39.30 0.0M
2021-05-13 43.04 43.26 38.90 39.15 0.0M
2021-05-12 47.46 47.46 41.27 42.71 0.0M
2021-05-11 48.01 50.40 47.44 50.40 0.0M
2021-05-10 48.23 48.60 48.01 48.60 0.0M
2021-05-07 49.00 50.78 49.00 50.78 0.0M
2021-05-06 50.23 50.23 49.00 49.78 0.0M
2021-05-05 52.44 53.00 52.44 53.00 0.0M
2021-05-04 52.55 52.55 52.55 52.55 0.0M
2021-05-03 56.80 57.40 56.80 57.40 0.0M
2021-04-30 58.45 58.45 58.45 58.45 0.0M
2021-04-29 52.02 58.50 52.02 57.80 0.0M
2021-04-28 55.86 56.40 55.86 56.40 0.0M
2021-04-27 56.79 56.79 56.79 56.79 0.0M
2021-04-26 54.50 55.86 54.50 55.86 0.0M
2021-04-22 54.65 54.70 54.20 54.45 0.0M
2021-04-20 53.70 53.70 53.70 53.70 0.0M
2021-04-19 53.60 53.60 53.00 53.00 0.0M
2021-04-16 55.65 55.65 55.65 55.65 0.0M
2021-04-15 54.90 55.50 54.90 55.30 0.0M
2021-04-13 56.50 56.60 55.80 56.60 0.0M
2021-04-12 55.45 55.45 55.45 55.45 0.0M
2021-04-09 55.48 56.35 55.48 56.35 0.0M
2021-04-07 56.20 56.50 56.20 56.50 0.0M
2021-04-06 56.30 56.70 56.30 56.51 0.0M
2021-04-05 55.70 55.70 55.70 55.70 0.0M
2021-04-01 55.50 55.60 55.30 55.60 0.0M
2021-03-31 52.11 52.95 52.11 52.95 0.0M
2021-03-30 51.00 51.10 51.00 51.10 0.0M
2021-03-29 52.30 52.30 52.30 52.30 0.0M
2021-03-26 52.00 52.40 52.00 52.30 0.0M
2021-03-23 54.66 54.66 54.66 54.66 0.0M
2021-03-22 54.05 54.90 54.05 54.90 0.0M
2021-03-18 55.00 55.15 54.89 55.15 0.0M
2021-03-17 56.20 57.50 56.20 57.50 0.0M
2021-03-16 56.80 57.85 56.80 57.50 0.0M
2021-03-15 56.15 56.60 56.15 56.60 0.0M
2021-03-12 55.11 55.18 55.05 55.05 0.0M
2021-03-11 56.82 56.85 56.28 56.43 0.0M
2021-03-10 58.84 58.84 58.84 58.84 0.0M
2021-03-09 57.96 59.55 57.30 59.55 0.0M
2021-03-08 58.17 58.17 54.51 54.51 0.0M
2021-03-05 58.02 58.02 58.02 58.02 0.0M
2021-03-04 59.16 59.16 56.50 57.33 0.0M
2021-03-03 65.43 65.43 60.09 60.09 0.0M
2021-03-02 64.69 66.00 64.69 65.67 0.0M
2021-03-01 66.00 66.00 63.63 64.20 0.0M
2021-02-26 62.50 66.00 62.50 65.43 0.0M
2021-02-25 63.00 65.43 60.63 61.17 0.0M
2021-02-24 60.33 63.57 60.33 63.57 0.0M
2021-02-23 58.36 62.22 58.36 62.22 0.0M
2021-02-22 63.18 63.69 61.11 61.62 0.0M
2021-02-19 62.70 64.66 62.70 63.84 0.0M
2021-02-18 61.22 63.42 61.22 62.70 0.0M
2021-02-17 51.72 53.49 51.72 53.49 0.0M
2021-02-12 53.16 53.16 52.55 52.55 0.0M
2021-02-11 53.28 53.28 52.74 53.01 0.0M
2021-02-10 52.65 53.00 52.65 52.65 0.0M
2021-02-09 50.64 51.24 50.64 51.02 0.0M
2021-02-08 50.49 50.49 50.49 50.49 0.0M
2021-02-05 49.95 49.95 49.95 49.95 0.0M
2021-02-04 50.65 50.65 50.30 50.35 0.0M
2021-02-03 49.79 50.05 49.40 50.05 0.0M
2021-02-02 47.16 49.59 47.16 49.59 0.0M
2021-02-01 47.19 47.19 46.90 46.90 0.0M
2021-01-29 45.54 45.54 44.56 45.00 0.0M
2021-01-28 45.00 45.12 44.20 45.12 0.0M
2021-01-27 43.00 44.82 42.00 42.00 0.0M
2021-01-22 45.15 45.15 45.15 45.15 0.0M
2021-01-21 44.64 45.00 44.20 44.20 0.0M
2021-01-20 45.50 45.69 44.97 45.21 0.0M
2021-01-19 42.90 43.91 42.80 43.91 0.0M
2021-01-15 43.25 43.25 43.20 43.20 0.0M
2021-01-14 43.20 43.60 43.20 43.20 0.0M
2021-01-13 45.00 45.00 45.00 45.00 0.0M
2021-01-12 46.85 46.85 46.76 46.76 0.0M
2021-01-11 49.67 49.67 48.99 49.23 0.0M
2021-01-08 46.26 47.91 46.26 47.69 0.0M
2021-01-07 45.74 45.74 45.74 45.74 0.0M
2021-01-06 44.45 44.45 44.16 44.25 0.0M
2021-01-05 44.55 45.30 44.55 45.30 0.0M
2021-01-04 43.77 44.55 42.98 44.55 0.0M