Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.230 | 6.250 | 6.110 | 6.150 | 5.494 | 450,600 |
| 2024-05-22 | 6.450 | 6.450 | 6.200 | 6.240 | 5.575 | 499,200 |
| 2024-05-21 | 6.560 | 6.560 | 6.380 | 6.470 | 5.780 | 338,900 |
| 2024-05-20 | 6.470 | 6.620 | 6.410 | 6.560 | 5.860 | 331,600 |
| 2024-05-17 | 6.750 | 6.760 | 6.400 | 6.470 | 5.780 | 779,700 |
| 2024-05-16 | 6.630 | 6.770 | 6.530 | 6.770 | 6.048 | 297,400 |
| 2024-05-15 | 6.580 | 6.650 | 6.500 | 6.630 | 5.923 | 298,100 |
| 2024-05-14 | 6.490 | 6.730 | 6.430 | 6.510 | 5.816 | 638,000 |
| 2024-05-13 | 6.770 | 6.800 | 6.430 | 6.500 | 5.807 | 706,000 |
| 2024-05-10 | 7.050 | 7.310 | 6.710 | 6.720 | 6.003 | 919,000 |
| 2024-05-09 | 7.050 | 7.260 | 6.930 | 7.260 | 6.486 | 557,100 |
| 2024-05-08 | 7.120 | 7.130 | 7.020 | 7.080 | 6.325 | 225,700 |
| 2024-05-07 | 7.180 | 7.270 | 7.100 | 7.150 | 6.388 | 243,500 |
| 2024-05-06 | 7.200 | 7.330 | 7.180 | 7.180 | 6.414 | 297,600 |
| 2024-05-03 | 7.000 | 7.340 | 7.000 | 7.240 | 6.468 | 563,900 |
| 2024-05-02 | 7.010 | 7.100 | 7.000 | 7.000 | 6.254 | 372,400 |
| 2024-04-30 | 7.000 | 7.120 | 6.900 | 6.940 | 6.200 | 481,400 |
| 2024-04-29 | 7.390 | 7.400 | 7.190 | 7.250 | 6.477 | 270,900 |
| 2024-04-26 | 7.350 | 7.510 | 7.330 | 7.420 | 6.409 | 295,800 |
| 2024-04-25 | 7.410 | 7.410 | 7.150 | 7.360 | 6.357 | 359,400 |
| 2024-04-24 | 7.170 | 7.460 | 7.110 | 7.420 | 6.409 | 768,100 |
| 2024-04-23 | 7.080 | 7.150 | 7.000 | 7.150 | 6.176 | 240,300 |
| 2024-04-22 | 7.140 | 7.220 | 7.030 | 7.060 | 6.098 | 373,600 |
| 2024-04-19 | 7.000 | 7.250 | 7.000 | 7.140 | 6.167 | 359,000 |
| 2024-04-18 | 6.970 | 7.100 | 6.950 | 7.070 | 6.106 | 261,900 |
| 2024-04-17 | 7.020 | 7.150 | 6.960 | 6.980 | 6.029 | 245,100 |
| 2024-04-16 | 7.000 | 7.090 | 6.860 | 7.020 | 6.063 | 691,600 |
| 2024-04-15 | 7.100 | 7.220 | 7.040 | 7.100 | 6.132 | 594,600 |
| 2024-04-12 | 7.100 | 7.320 | 7.020 | 7.060 | 6.098 | 652,800 |
| 2024-04-11 | 7.190 | 7.190 | 7.050 | 7.050 | 6.089 | 302,700 |
| 2024-04-10 | 7.270 | 7.270 | 7.100 | 7.160 | 6.184 | 324,700 |
| 2024-04-09 | 7.340 | 7.350 | 7.140 | 7.340 | 6.340 | 462,800 |
| 2024-04-08 | 7.130 | 7.330 | 7.060 | 7.330 | 6.331 | 516,500 |
| 2024-04-05 | 7.070 | 7.170 | 7.040 | 7.100 | 6.132 | 376,600 |
| 2024-04-04 | 7.120 | 7.310 | 7.040 | 7.130 | 6.158 | 620,500 |
| 2024-04-03 | 7.500 | 7.520 | 7.050 | 7.110 | 6.141 | 961,400 |
| 2024-04-02 | 7.340 | 7.570 | 7.320 | 7.490 | 6.469 | 915,900 |
| 2024-04-01 | 7.320 | 7.610 | 7.150 | 7.320 | 6.322 | 1,887,900 |
| 2024-03-28 | 6.900 | 7.480 | 6.900 | 7.240 | 6.253 | 2,958,500 |
| 2024-03-27 | 6.510 | 6.510 | 6.350 | 6.400 | 5.528 | 302,000 |
| 2024-03-26 | 6.400 | 6.530 | 6.280 | 6.450 | 5.571 | 383,000 |
| 2024-03-25 | 6.490 | 6.490 | 6.380 | 6.400 | 5.528 | 233,000 |
| 2024-03-22 | 6.520 | 6.520 | 6.380 | 6.490 | 5.606 | 208,300 |
| 2024-03-21 | 6.470 | 6.610 | 6.470 | 6.550 | 5.657 | 280,900 |
| 2024-03-20 | 6.400 | 6.540 | 6.350 | 6.520 | 5.631 | 278,600 |
| 2024-03-19 | 6.330 | 6.400 | 6.310 | 6.400 | 5.528 | 177,200 |
| 2024-03-18 | 6.370 | 6.420 | 6.300 | 6.350 | 5.485 | 144,700 |
| 2024-03-15 | 6.420 | 6.480 | 6.350 | 6.360 | 5.493 | 191,100 |
| 2024-03-14 | 6.580 | 6.580 | 6.420 | 6.420 | 5.545 | 215,700 |
| 2024-03-13 | 6.490 | 6.590 | 6.410 | 6.590 | 5.692 | 332,800 |
| 2024-03-12 | 6.330 | 6.500 | 6.290 | 6.500 | 5.614 | 324,400 |
| 2024-03-11 | 6.610 | 6.610 | 6.250 | 6.320 | 5.459 | 613,900 |
| 2024-03-08 | 6.320 | 6.600 | 6.270 | 6.600 | 5.701 | 530,900 |
| 2024-03-07 | 6.340 | 6.400 | 6.270 | 6.340 | 5.476 | 315,000 |
| 2024-03-06 | 6.230 | 6.340 | 6.220 | 6.340 | 5.476 | 298,800 |
| 2024-03-05 | 6.190 | 6.340 | 6.190 | 6.220 | 5.372 | 381,200 |
| 2024-03-04 | 6.340 | 6.340 | 6.180 | 6.180 | 5.338 | 221,600 |
| 2024-03-01 | 6.210 | 6.350 | 6.180 | 6.350 | 5.485 | 325,000 |
| 2024-02-29 | 6.260 | 6.260 | 6.110 | 6.210 | 5.364 | 353,200 |
| 2024-02-28 | 6.300 | 6.350 | 6.240 | 6.290 | 5.433 | 251,700 |
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.