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
2023-06-06	5.950	6.070	5.940	5.970	5.156	506,000
2023-06-02	5.880	5.970	5.840	5.920	5.113	467,400
2023-06-01	5.830	5.890	5.700	5.800	5.010	629,500
2023-05-31	5.820	5.860	5.760	5.830	5.035	376,000
2023-05-30	5.940	5.940	5.810	5.830	5.035	380,300
2023-05-29	5.990	6.020	5.890	5.940	5.130	446,200
2023-05-26	6.000	6.000	5.850	5.980	5.165	591,300
2023-05-25	5.800	6.100	5.800	6.000	5.182	558,300
2023-05-24	5.860	5.950	5.780	5.800	5.010	336,600
2023-05-23	5.950	6.030	5.820	5.840	5.044	364,200
2023-05-22	6.020	6.150	5.910	5.950	5.139	471,500
2023-05-19	6.100	6.190	5.990	5.990	5.174	545,800
2023-05-18	6.000	6.100	5.920	6.100	5.269	524,300
2023-05-17	5.910	6.070	5.840	6.070	5.243	491,500
2023-05-16	6.100	6.150	5.780	5.860	5.061	484,300
2023-05-15	5.750	6.190	5.750	6.150	5.312	1,067,000
2023-05-12	5.830	5.910	5.460	5.710	4.932	2,008,400
2023-05-11	5.900	6.120	5.820	6.070	5.243	671,600
2023-05-10	5.750	5.910	5.590	5.800	5.010	516,300
2023-05-09	5.650	5.730	5.610	5.610	4.845	337,100
2023-05-08	5.540	5.650	5.470	5.620	4.854	375,700
2023-05-05	5.350	5.580	5.350	5.530	4.776	568,600
2023-05-04	5.420	5.490	5.220	5.280	4.560	845,100
2023-05-03	5.320	5.470	5.190	5.450	4.707	784,500
2023-05-02	5.700	5.700	5.280	5.310	4.586	890,500
2023-04-28	6.000	6.000	5.820	5.910	5.105	1,159,100
2023-04-27	5.850	5.960	5.800	5.920	4.729	527,400
2023-04-26	5.770	5.850	5.750	5.820	4.649	281,200
2023-04-25	5.880	5.880	5.710	5.770	4.609	352,600
2023-04-24	5.780	5.860	5.750	5.860	4.681	285,000
2023-04-20	5.780	5.820	5.710	5.770	4.609	251,500
2023-04-19	5.840	5.860	5.700	5.740	4.585	346,400
2023-04-18	5.920	5.960	5.800	5.840	4.665	577,200
2023-04-17	5.930	6.030	5.870	5.920	4.729	229,500
2023-04-14	5.900	6.040	5.800	5.930	4.737	389,700
2023-04-13	5.870	5.980	5.700	5.870	4.689	627,900
2023-04-12	5.880	5.930	5.740	5.820	4.649	781,300
2023-04-11	6.000	6.060	5.750	5.810	4.641	789,400
2023-04-10	5.970	6.080	5.930	5.940	4.745	251,700
2023-04-06	5.800	6.050	5.800	5.970	4.769	599,800
2023-04-05	6.020	6.120	5.800	5.830	4.657	971,700
2023-04-04	5.960	6.050	5.850	6.020	4.809	482,000
2023-04-03	5.890	6.040	5.800	5.890	4.705	909,300
2023-03-31	5.520	5.930	5.520	5.880	4.697	1,123,800
2023-03-30	5.500	5.610	5.450	5.470	4.369	548,500
2023-03-29	5.560	5.560	5.350	5.440	4.345	501,100
2023-03-28	5.460	5.620	5.400	5.430	4.337	626,700
2023-03-27	5.520	5.590	5.390	5.450	4.353	505,800
2023-03-24	5.300	5.590	5.260	5.490	4.385	630,000
2023-03-23	5.480	5.490	5.190	5.300	4.233	1,291,500
2023-03-22	5.410	5.540	5.350	5.430	4.337	672,600
2023-03-21	5.610	5.670	5.390	5.410	4.321	922,500
2023-03-20	5.890	5.950	5.540	5.570	4.449	1,453,300
2023-03-17	6.690	6.700	5.800	5.830	4.657	3,411,700
2023-03-16	6.700	6.850	6.610	6.830	5.456	590,000
2023-03-15	6.700	6.720	6.530	6.700	5.352	577,300
2023-03-14	6.840	6.840	6.660	6.720	5.368	362,100
2023-03-13	6.730	6.810	6.650	6.710	5.360	340,500
2023-03-10	6.910	6.980	6.600	6.740	5.384	742,000
2023-03-09	6.970	7.140	6.880	6.900	5.511	460,800

← NewerPage 15 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.