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
2023-11-28	5.800	5.850	5.750	5.840	5.044	288,100
2023-11-27	5.800	5.850	5.770	5.790	5.001	303,100
2023-11-24	5.880	5.880	5.760	5.790	5.001	221,100
2023-11-23	5.770	5.880	5.760	5.880	5.079	336,100
2023-11-22	5.760	5.900	5.760	5.770	4.984	572,300
2023-11-21	5.890	5.890	5.740	5.760	4.975	456,300
2023-11-20	5.820	5.910	5.790	5.870	5.070	437,600
2023-11-17	5.850	5.880	5.690	5.810	5.018	564,100
2023-11-16	5.760	5.890	5.750	5.850	5.053	675,600
2023-11-14	5.700	5.850	5.670	5.740	4.958	690,500
2023-11-13	5.580	5.650	5.490	5.550	4.794	410,500
2023-11-10	5.500	5.650	5.470	5.560	4.802	340,200
2023-11-09	5.310	5.570	5.300	5.500	4.750	361,000
2023-11-08	5.520	5.580	5.410	5.410	4.673	447,300
2023-11-07	5.310	5.550	5.300	5.520	4.768	396,600
2023-11-06	5.500	5.500	5.350	5.350	4.621	415,500
2023-11-03	5.100	5.440	5.100	5.440	4.699	888,300
2023-11-01	5.050	5.120	5.030	5.070	4.379	453,300
2023-10-31	5.030	5.100	4.940	5.060	4.370	498,900
2023-10-30	5.020	5.060	4.970	5.010	4.327	430,300
2023-10-27	5.120	5.180	5.000	5.000	4.319	387,700
2023-10-26	5.000	5.140	5.000	5.120	4.422	308,300
2023-10-25	5.100	5.140	4.990	4.990	4.310	320,400
2023-10-24	5.090	5.150	5.020	5.060	4.370	414,000
2023-10-23	5.080	5.150	5.000	5.090	4.396	456,900
2023-10-20	5.010	5.110	4.980	5.080	4.388	433,000
2023-10-19	5.050	5.080	5.000	5.000	4.319	375,400
2023-10-18	5.050	5.080	5.000	5.000	4.319	513,200
2023-10-17	5.150	5.150	5.040	5.040	4.353	435,200
2023-10-16	5.100	5.200	5.070	5.150	4.448	324,100
2023-10-13	5.210	5.240	5.070	5.070	4.379	325,100
2023-10-11	5.190	5.270	5.110	5.210	4.500	565,900
2023-10-10	5.150	5.240	5.100	5.100	4.405	547,800
2023-10-09	5.060	5.150	5.020	5.140	4.440	540,100
2023-10-06	5.140	5.150	5.030	5.120	4.422	525,100
2023-10-05	5.140	5.220	5.080	5.140	4.440	346,500
2023-10-04	5.150	5.150	5.080	5.130	4.431	415,300
2023-10-03	5.110	5.220	5.070	5.090	4.396	764,700
2023-10-02	5.280	5.280	5.100	5.100	4.405	539,300
2023-09-29	5.230	5.300	5.160	5.250	4.535	766,500
2023-09-28	5.100	5.210	5.090	5.170	4.465	425,300
2023-09-27	5.180	5.250	5.010	5.090	4.396	882,000
2023-09-26	5.140	5.190	5.120	5.140	4.440	624,000
2023-09-25	5.180	5.220	5.110	5.140	4.440	687,000
2023-09-22	5.300	5.300	5.190	5.220	4.509	594,100
2023-09-21	5.310	5.330	5.240	5.240	4.526	777,100
2023-09-20	5.420	5.470	5.310	5.310	4.586	1,027,900
2023-09-19	5.480	5.490	5.400	5.440	4.699	743,300
2023-09-18	5.380	5.640	5.380	5.480	4.733	1,461,100
2023-09-15	5.950	5.950	5.300	5.380	4.647	7,578,500
2023-09-14	6.280	6.330	6.180	6.200	5.355	393,500
2023-09-13	6.260	6.380	6.230	6.260	5.407	779,500
2023-09-12	6.170	6.330	6.160	6.250	5.398	595,800
2023-09-11	6.180	6.240	6.110	6.160	5.320	368,400
2023-09-08	6.140	6.200	6.070	6.150	5.312	432,500
2023-09-06	6.290	6.290	6.130	6.130	5.295	529,000
2023-09-05	6.460	6.560	6.320	6.330	5.467	693,400
2023-09-04	6.270	6.460	6.170	6.460	5.580	949,900
2023-09-01	6.080	6.250	5.960	6.240	5.390	2,108,400
2023-08-31	6.090	6.090	5.900	5.910	5.105	558,300

← NewerPage 13 of 21 · 1,243 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.