Wix.com Ltd. (BVMF:W1IX34)
Brazil · Delayed Price · Currency is BRL 13.84
-0.86 (-5.85%)
At close: Sep 3, 2026
BVMF:W1IX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.82 | 14.93 | 13.84 | 13.84 | 13.84 | -5.85% | 795 |
| Sep 2, 2026 | 15.28 | 15.28 | 14.70 | 14.70 | 14.70 | -3.42% | 274 |
| Sep 1, 2026 | 15.66 | 15.66 | 15.22 | 15.22 | 15.22 | 0.66% | 187 |
| Aug 31, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% | 213 |
| Aug 28, 2026 | 14.90 | 15.30 | 14.90 | 15.09 | 15.09 | 2.03% | 105 |
| Aug 27, 2026 | 14.84 | 14.93 | 14.57 | 14.79 | 14.79 | 5.04% | 883 |
| Aug 26, 2026 | 14.26 | 14.26 | 14.00 | 14.08 | 14.08 | -4.99% | 281 |
| Aug 25, 2026 | 14.61 | 14.82 | 14.61 | 14.82 | 14.82 | 2.49% | 3,952 |
| Aug 24, 2026 | 14.30 | 14.68 | 14.30 | 14.46 | 14.46 | 2.41% | 239 |
| Aug 21, 2026 | 14.10 | 14.30 | 13.99 | 14.12 | 14.12 | 0.14% | 1,071 |
| Aug 20, 2026 | 13.72 | 14.20 | 13.72 | 14.10 | 14.10 | 4.83% | 1,578 |
| Aug 19, 2026 | 13.48 | 13.70 | 13.45 | 13.45 | 13.45 | -0.22% | 1,211 |
| Aug 18, 2026 | 13.21 | 13.54 | 13.21 | 13.48 | 13.48 | 4.50% | 102 |
| Aug 17, 2026 | 12.92 | 12.98 | 12.88 | 12.90 | 12.90 | 0.16% | 1,259 |
| Aug 14, 2026 | 13.90 | 13.90 | 12.88 | 12.88 | 12.88 | -6.87% | 2,985 |
| Aug 13, 2026 | 12.11 | 13.83 | 12.11 | 13.83 | 13.83 | 15.35% | 2,398 |
| Aug 12, 2026 | 11.58 | 11.99 | 11.31 | 11.99 | 11.99 | 4.62% | 1,318 |
| Aug 11, 2026 | 10.75 | 11.62 | 10.75 | 11.46 | 11.46 | 7.71% | 7,533 |
| Aug 10, 2026 | 10.51 | 10.64 | 10.51 | 10.64 | 10.64 | 5.35% | 553 |
| Aug 7, 2026 | 10.65 | 10.65 | 10.06 | 10.10 | 10.10 | -3.63% | 1,409 |
| Aug 6, 2026 | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | -5.92% | 712 |
| Aug 5, 2026 | 11.21 | 11.31 | 11.14 | 11.14 | 11.14 | -0.98% | 1,792 |
| Aug 4, 2026 | 10.07 | 11.25 | 10.07 | 11.25 | 11.25 | 14.80% | 1,067 |
| Aug 3, 2026 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 5.38% | 1,078 |
| Jul 31, 2026 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | -1.48% | 2,257 |
| Jul 30, 2026 | 9.71 | 9.71 | 9.38 | 9.44 | 9.44 | -9.40% | 994 |
| Jul 29, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | 6.22% | 850 |
| Jul 28, 2026 | 10.05 | 10.05 | 9.81 | 9.81 | 9.81 | 2.62% | 1,598 |
| Jul 27, 2026 | 8.88 | 9.57 | 8.88 | 9.56 | 9.56 | 9.51% | 1,385 |
| Jul 24, 2026 | 8.46 | 8.77 | 8.46 | 8.73 | 8.73 | 4.80% | 655 |
| Jul 23, 2026 | 8.21 | 8.33 | 8.04 | 8.33 | 8.33 | 0.73% | 869 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.26 | 8.27 | 8.27 | -4.06% | 1,138 |
| Jul 21, 2026 | 9.20 | 9.20 | 8.62 | 8.62 | 8.62 | -5.27% | 779 |
| Jul 20, 2026 | 8.99 | 9.10 | 8.99 | 9.10 | 9.10 | 4.12% | 304 |
| Jul 17, 2026 | 8.81 | 8.81 | 8.70 | 8.74 | 8.74 | -2.56% | 5,968 |
| Jul 16, 2026 | 9.05 | 9.05 | 8.89 | 8.97 | 8.97 | -1.10% | 79 |
| Jul 15, 2026 | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | 3.19% | 329 |
| Jul 14, 2026 | 8.66 | 8.91 | 8.66 | 8.79 | 8.79 | -1.35% | 859 |
| Jul 13, 2026 | 8.76 | 8.91 | 8.76 | 8.91 | 8.91 | 4.45% | 310 |
| Jul 10, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | 2.28% | 24 |
| Jul 9, 2026 | 8.35 | 8.36 | 8.34 | 8.34 | 8.34 | 2.21% | 845 |
| Jul 8, 2026 | 8.79 | 8.79 | 8.16 | 8.16 | 8.16 | -7.17% | 231 |
| Jul 7, 2026 | 8.82 | 8.82 | 8.79 | 8.79 | 8.79 | 3.05% | 332 |
| Jul 6, 2026 | 8.35 | 8.59 | 8.35 | 8.53 | 8.53 | -1.73% | 222 |
| Jul 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.93% | 1 |
| Jul 2, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | 0.35% | 973 |
| Jul 1, 2026 | 8.00 | 8.57 | 8.00 | 8.57 | 8.57 | 10.15% | 610 |
| Jun 30, 2026 | 7.92 | 7.92 | 7.78 | 7.78 | 7.78 | -2.63% | 448 |
| Jun 29, 2026 | 7.77 | 7.99 | 7.77 | 7.99 | 7.99 | 4.86% | 563 |
| Jun 26, 2026 | 7.48 | 7.64 | 7.48 | 7.62 | 7.62 | 5.10% | 1,597 |