Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.050 | 6.130 | 6.020 | 6.060 | 5.414 | 402,600 |
| 2024-08-15 | 6.000 | 6.100 | 5.970 | 6.040 | 5.396 | 440,100 |
| 2024-08-14 | 5.970 | 6.000 | 5.920 | 6.000 | 5.360 | 383,300 |
| 2024-08-13 | 6.020 | 6.080 | 5.880 | 5.900 | 5.271 | 957,100 |
| 2024-08-12 | 5.990 | 6.050 | 5.930 | 6.000 | 5.360 | 389,200 |
| 2024-08-09 | 6.050 | 6.050 | 5.900 | 5.990 | 5.351 | 451,500 |
| 2024-08-08 | 5.900 | 6.050 | 5.900 | 5.990 | 5.351 | 277,000 |
| 2024-08-07 | 5.890 | 6.000 | 5.870 | 5.920 | 5.289 | 276,000 |
| 2024-08-06 | 5.820 | 5.920 | 5.780 | 5.780 | 5.164 | 288,600 |
| 2024-08-05 | 5.850 | 5.880 | 5.730 | 5.810 | 5.190 | 737,900 |
| 2024-08-02 | 5.910 | 6.010 | 5.890 | 5.970 | 5.333 | 237,000 |
| 2024-08-01 | 6.090 | 6.140 | 5.920 | 5.940 | 5.307 | 285,800 |
| 2024-07-31 | 5.880 | 6.090 | 5.880 | 6.090 | 5.441 | 419,500 |
| 2024-07-30 | 5.850 | 5.890 | 5.760 | 5.880 | 5.253 | 239,300 |
| 2024-07-29 | 5.880 | 5.950 | 5.800 | 5.850 | 5.226 | 240,000 |
| 2024-07-26 | 5.800 | 5.970 | 5.790 | 5.880 | 5.253 | 301,000 |
| 2024-07-25 | 5.790 | 5.880 | 5.750 | 5.850 | 5.226 | 443,300 |
| 2024-07-24 | 5.880 | 5.880 | 5.750 | 5.790 | 5.173 | 306,300 |
| 2024-07-23 | 6.000 | 6.000 | 5.830 | 5.830 | 5.208 | 210,000 |
| 2024-07-22 | 5.900 | 6.040 | 5.880 | 5.980 | 5.342 | 268,200 |
| 2024-07-19 | 5.900 | 5.970 | 5.810 | 5.830 | 5.208 | 358,400 |
| 2024-07-18 | 6.000 | 6.010 | 5.870 | 5.880 | 5.253 | 385,200 |
| 2024-07-17 | 6.000 | 6.100 | 5.990 | 6.020 | 5.378 | 275,900 |
| 2024-07-16 | 5.920 | 6.110 | 5.920 | 6.010 | 5.369 | 442,500 |
| 2024-07-15 | 6.020 | 6.050 | 5.890 | 5.890 | 5.262 | 377,600 |
| 2024-07-12 | 5.980 | 6.020 | 5.910 | 5.990 | 5.351 | 293,700 |
| 2024-07-11 | 5.940 | 6.060 | 5.930 | 5.980 | 5.342 | 328,900 |
| 2024-07-10 | 5.900 | 6.010 | 5.850 | 5.900 | 5.271 | 473,800 |
| 2024-07-09 | 5.910 | 5.950 | 5.850 | 5.880 | 5.253 | 215,800 |
| 2024-07-08 | 5.880 | 6.000 | 5.880 | 5.910 | 5.280 | 239,200 |
| 2024-07-05 | 5.970 | 6.000 | 5.790 | 6.000 | 5.360 | 367,600 |
| 2024-07-04 | 5.900 | 5.980 | 5.870 | 5.980 | 5.342 | 391,800 |
| 2024-07-03 | 5.720 | 5.920 | 5.720 | 5.920 | 5.289 | 376,300 |
| 2024-07-02 | 5.690 | 5.740 | 5.620 | 5.620 | 5.021 | 381,200 |
| 2024-07-01 | 5.710 | 5.780 | 5.660 | 5.670 | 5.065 | 386,700 |
| 2024-06-28 | 5.880 | 5.880 | 5.710 | 5.710 | 5.101 | 337,600 |
| 2024-06-27 | 5.700 | 5.880 | 5.660 | 5.850 | 5.226 | 392,200 |
| 2024-06-26 | 5.760 | 5.760 | 5.650 | 5.700 | 5.092 | 243,000 |
| 2024-06-25 | 5.900 | 6.070 | 5.740 | 5.740 | 5.128 | 269,600 |
| 2024-06-24 | 5.720 | 5.830 | 5.690 | 5.830 | 5.208 | 359,100 |
| 2024-06-21 | 5.680 | 5.750 | 5.550 | 5.740 | 5.128 | 433,400 |
| 2024-06-20 | 5.750 | 5.840 | 5.570 | 5.680 | 5.074 | 464,400 |
| 2024-06-19 | 5.710 | 5.750 | 5.610 | 5.690 | 5.083 | 422,800 |
| 2024-06-18 | 5.740 | 5.780 | 5.660 | 5.760 | 5.146 | 297,200 |
| 2024-06-17 | 5.790 | 5.790 | 5.690 | 5.740 | 5.128 | 271,800 |
| 2024-06-14 | 5.860 | 5.870 | 5.760 | 5.760 | 5.146 | 308,200 |
| 2024-06-13 | 5.880 | 5.900 | 5.810 | 5.840 | 5.217 | 313,400 |
| 2024-06-12 | 6.060 | 6.080 | 5.820 | 5.850 | 5.226 | 295,300 |
| 2024-06-11 | 5.960 | 6.020 | 5.930 | 5.990 | 5.351 | 197,100 |
| 2024-06-10 | 5.970 | 6.020 | 5.870 | 5.960 | 5.324 | 350,600 |
| 2024-06-07 | 6.120 | 6.150 | 5.960 | 5.960 | 5.324 | 234,700 |
| 2024-06-06 | 5.980 | 6.190 | 5.910 | 6.190 | 5.530 | 395,300 |
| 2024-06-05 | 5.940 | 5.980 | 5.860 | 5.910 | 5.280 | 271,800 |
| 2024-06-04 | 6.010 | 6.030 | 5.910 | 5.940 | 5.307 | 466,100 |
| 2024-06-03 | 5.930 | 6.140 | 5.930 | 6.040 | 5.396 | 471,300 |
| 2024-05-31 | 6.130 | 6.130 | 5.950 | 5.950 | 5.316 | 422,300 |
| 2024-05-29 | 6.140 | 6.150 | 6.010 | 6.140 | 5.485 | 493,700 |
| 2024-05-28 | 6.240 | 6.280 | 6.100 | 6.140 | 5.485 | 274,500 |
| 2024-05-27 | 6.140 | 6.250 | 6.100 | 6.200 | 5.539 | 255,800 |
| 2024-05-24 | 6.160 | 6.230 | 6.080 | 6.130 | 5.476 | 458,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.3126 BRL |
| 2025-12-26 | 0.3161 BRL |
| 2025-04-25 | 0.2503 BRL |
| 2024-04-29 | 0.2462 BRL |
| 2023-04-28 | 0.4452 BRL |
| 2022-04-19 | 0.5880 BRL |
| 2021-04-15 | 0.6089 BRL |
| 2020-03-23 | 0.3344 BRL |
| 2019-04-24 | 1.1114 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.