Wiz Soluções e Corretagem de Seguros S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.270	6.390	6.240	6.310	5.450	320,000
2024-02-26	6.280	6.430	6.090	6.270	5.416	684,500
2024-02-23	6.360	6.360	6.170	6.290	5.433	261,300
2024-02-22	6.230	6.360	6.210	6.360	5.493	155,400
2024-02-21	6.260	6.300	6.220	6.230	5.381	214,700
2024-02-20	6.190	6.310	6.140	6.300	5.441	229,300
2024-02-19	6.210	6.210	6.120	6.190	5.346	155,900
2024-02-16	6.160	6.260	6.090	6.260	5.407	316,000
2024-02-15	6.160	6.240	6.100	6.160	5.320	203,600
2024-02-14	6.170	6.210	6.110	6.160	5.320	289,000
2024-02-09	6.340	6.340	6.170	6.210	5.364	493,800
2024-02-08	6.590	6.590	6.300	6.410	5.536	367,400
2024-02-07	6.400	6.570	6.360	6.560	5.666	428,700
2024-02-06	6.380	6.560	6.350	6.400	5.528	351,600
2024-02-05	6.550	6.590	6.380	6.380	5.511	344,600
2024-02-02	6.620	6.650	6.460	6.530	5.640	409,500
2024-02-01	6.660	6.700	6.460	6.620	5.718	407,500
2024-01-31	6.460	6.700	6.400	6.660	5.752	381,900
2024-01-30	6.530	6.540	6.400	6.460	5.580	244,800
2024-01-29	6.630	6.640	6.500	6.530	5.640	306,800
2024-01-26	6.830	6.830	6.590	6.590	5.692	222,100
2024-01-25	6.930	6.930	6.640	6.780	5.856	473,300
2024-01-24	6.710	6.960	6.710	6.940	5.994	655,200
2024-01-23	6.430	6.830	6.430	6.720	5.804	518,600
2024-01-22	6.520	6.630	6.450	6.450	5.571	292,800
2024-01-19	6.420	6.600	6.410	6.480	5.597	316,000
2024-01-18	6.480	6.510	6.380	6.420	5.545	277,700
2024-01-17	6.470	6.520	6.330	6.390	5.519	477,000
2024-01-16	6.510	6.540	6.450	6.470	5.588	322,300
2024-01-15	6.670	6.670	6.480	6.540	5.649	293,500
2024-01-12	6.350	6.620	6.350	6.570	5.675	378,200
2024-01-11	6.550	6.660	6.260	6.350	5.485	1,042,000
2024-01-10	6.800	6.850	6.600	6.600	5.701	293,500
2024-01-09	6.840	6.890	6.760	6.800	5.873	265,600
2024-01-08	6.740	6.870	6.700	6.830	5.899	268,500
2024-01-05	6.720	6.880	6.630	6.750	5.830	282,100
2024-01-04	6.910	6.920	6.690	6.730	5.813	815,200
2024-01-03	6.830	7.070	6.800	6.930	5.986	960,000
2024-01-02	7.250	7.250	6.710	6.830	5.899	903,800
2023-12-28	7.200	7.250	7.090	7.250	6.262	485,700
2023-12-27	7.050	7.200	7.000	7.200	6.219	327,500
2023-12-26	7.000	7.060	6.950	7.060	6.098	240,300
2023-12-22	6.900	7.000	6.890	7.000	6.046	255,100
2023-12-21	7.090	7.090	6.910	6.910	5.968	301,700
2023-12-20	7.160	7.210	7.050	7.080	6.115	251,100
2023-12-19	6.840	7.210	6.820	7.160	6.184	635,900
2023-12-18	6.890	6.970	6.790	6.840	5.908	754,700
2023-12-15	7.160	7.230	6.930	6.930	5.986	713,200
2023-12-14	7.250	7.380	7.010	7.160	6.184	990,000
2023-12-13	6.720	7.250	6.710	7.250	6.262	997,500
2023-12-12	6.590	6.840	6.590	6.750	5.830	592,100
2023-12-11	6.400	6.630	6.400	6.590	5.692	366,600
2023-12-08	6.400	6.580	6.370	6.550	5.657	662,100
2023-12-07	6.450	6.490	6.360	6.390	5.519	245,100
2023-12-06	6.460	6.590	6.360	6.450	5.571	709,300
2023-12-05	6.190	6.500	6.180	6.500	5.614	802,000
2023-12-04	6.210	6.290	6.140	6.190	5.346	506,000
2023-12-01	5.960	6.290	5.960	6.250	5.398	1,081,400
2023-11-30	5.900	6.100	5.890	5.890	5.087	677,100
2023-11-29	5.840	6.000	5.840	5.890	5.087	485,400

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.