Wix.com Ltd. (BVMF:W1IX34)
Brazil · Delayed Price · Currency is BRL 10.10
-0.38 (-3.63%)
At close: Aug 7, 2026
BVMF:W1IX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | -0.55% | 839 |
| Jun 24, 2026 | 7.22 | 7.31 | 7.22 | 7.29 | 7.29 | 4.14% | 322 |
| Jun 23, 2026 | 7.07 | 7.10 | 7.00 | 7.00 | 7.00 | -1.82% | 67 |
| Jun 22, 2026 | 7.31 | 7.31 | 7.11 | 7.13 | 7.13 | -3.26% | 7,469 |
| Jun 19, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 1 |
| Jun 18, 2026 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | 2.79% | 20,429 |
| Jun 17, 2026 | 7.44 | 7.44 | 7.17 | 7.17 | 7.17 | -6.27% | 137 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.78% | 876 |
| Jun 15, 2026 | 7.98 | 7.98 | 7.71 | 7.71 | 7.71 | -0.52% | 663 |
| Jun 12, 2026 | 7.66 | 7.94 | 7.61 | 7.75 | 7.75 | 2.24% | 1,315 |
| Jun 11, 2026 | 7.84 | 7.85 | 7.38 | 7.58 | 7.58 | -5.25% | 5,761 |
| Jun 10, 2026 | 8.46 | 8.46 | 8.00 | 8.00 | 8.00 | -4.42% | 205 |
| Jun 9, 2026 | 8.23 | 8.37 | 8.23 | 8.37 | 8.37 | -0.71% | 24,584 |
| Jun 8, 2026 | 7.96 | 8.53 | 7.96 | 8.43 | 8.43 | -7.57% | 1,167 |
| Jun 5, 2026 | 9.28 | 9.28 | 9.12 | 9.12 | 9.12 | -2.88% | 526 |
| Jun 3, 2026 | 9.51 | 9.51 | 9.36 | 9.39 | 9.39 | -1.88% | 4,335 |
| Jun 2, 2026 | 10.48 | 10.48 | 9.57 | 9.57 | 9.57 | -7.71% | 873 |
| Jun 1, 2026 | 10.00 | 10.37 | 10.00 | 10.37 | 10.37 | 7.57% | 333 |
| May 29, 2026 | 9.03 | 9.66 | 8.94 | 9.64 | 9.64 | 7.59% | 2,020 |