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
2023-08-30	6.040	6.150	6.010	6.040	5.217	1,172,300
2023-08-29	5.950	6.050	5.910	6.010	5.191	586,900
2023-08-28	5.940	5.940	5.800	5.890	5.087	773,000
2023-08-25	5.970	6.020	5.850	5.880	5.079	917,900
2023-08-24	6.070	6.070	5.910	5.950	5.139	876,800
2023-08-23	6.160	6.170	6.000	6.040	5.217	690,400
2023-08-22	5.920	6.180	5.890	6.150	5.312	1,137,700
2023-08-21	5.920	5.940	5.710	5.860	5.061	1,133,000
2023-08-18	5.990	6.010	5.890	5.910	5.105	970,300
2023-08-17	6.040	6.100	5.910	5.990	5.174	834,100
2023-08-16	6.130	6.160	5.950	6.030	5.208	1,383,100
2023-08-15	6.130	6.180	5.980	6.120	5.286	653,500
2023-08-14	6.270	6.270	6.100	6.130	5.295	494,300
2023-08-11	6.420	6.480	6.100	6.180	5.338	1,037,800
2023-08-10	6.410	6.440	6.350	6.420	5.545	442,600
2023-08-09	6.430	6.430	6.330	6.380	5.511	370,300
2023-08-08	6.490	6.610	6.400	6.440	5.562	414,500
2023-08-07	6.610	6.610	6.470	6.530	5.640	334,400
2023-08-04	6.720	6.750	6.540	6.590	5.692	712,300
2023-08-03	6.500	6.800	6.460	6.700	5.787	1,164,200
2023-08-02	6.550	6.550	6.420	6.470	5.588	598,200
2023-08-01	6.290	6.590	6.270	6.550	5.657	1,085,000
2023-07-31	6.340	6.420	6.280	6.300	5.441	1,107,800
2023-07-28	6.250	6.340	6.230	6.280	5.424	634,700
2023-07-27	6.270	6.390	6.210	6.210	5.364	576,300
2023-07-26	6.330	6.360	6.230	6.310	5.450	812,300
2023-07-25	6.250	6.410	6.250	6.290	5.433	417,400
2023-07-24	6.250	6.320	6.210	6.240	5.390	419,900
2023-07-21	6.110	6.300	6.110	6.300	5.441	532,600
2023-07-20	6.200	6.200	6.060	6.100	5.269	488,300
2023-07-19	6.230	6.240	6.110	6.140	5.303	837,700
2023-07-18	6.300	6.340	6.210	6.220	5.372	537,000
2023-07-17	6.240	6.420	6.180	6.290	5.433	552,500
2023-07-14	6.300	6.320	6.130	6.200	5.355	923,900
2023-07-13	6.450	6.450	6.200	6.260	5.407	964,000
2023-07-12	6.440	6.510	6.310	6.350	5.485	1,414,700
2023-07-11	6.540	6.540	6.270	6.440	5.562	522,600
2023-07-10	6.510	6.600	6.440	6.540	5.649	524,500
2023-07-07	6.370	6.500	6.310	6.490	5.606	447,500
2023-07-06	6.500	6.500	6.260	6.370	5.502	723,400
2023-07-05	6.450	6.520	6.370	6.500	5.614	764,100
2023-07-04	6.300	6.500	6.250	6.460	5.580	695,500
2023-07-03	6.300	6.330	6.210	6.320	5.459	859,200
2023-06-30	6.350	6.380	6.270	6.300	5.441	702,800
2023-06-29	6.330	6.460	6.280	6.350	5.485	555,400
2023-06-28	6.340	6.410	6.270	6.330	5.467	445,800
2023-06-27	6.500	6.570	6.260	6.350	5.485	673,500
2023-06-26	6.500	6.530	6.400	6.490	5.606	448,100
2023-06-23	6.540	6.540	6.390	6.460	5.580	412,100
2023-06-22	6.620	6.630	6.330	6.460	5.580	726,700
2023-06-21	6.440	6.620	6.400	6.620	5.718	827,900
2023-06-20	6.360	6.540	6.320	6.440	5.562	896,900
2023-06-19	6.330	6.420	6.250	6.360	5.493	759,200
2023-06-16	6.190	6.330	6.150	6.330	5.467	1,014,200
2023-06-15	6.110	6.190	6.100	6.170	5.329	515,700
2023-06-14	6.010	6.140	5.980	6.100	5.269	480,700
2023-06-13	6.070	6.100	5.970	5.990	5.174	636,500
2023-06-12	6.110	6.150	6.030	6.070	5.243	604,200
2023-06-09	6.000	6.090	5.960	6.090	5.260	674,300
2023-06-07	5.970	6.060	5.890	5.990	5.174	549,100

← NewerPage 14 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.