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
2023-03-08	6.750	7.050	6.720	7.050	5.631	792,800
2023-03-07	6.710	6.800	6.540	6.740	5.384	429,400
2023-03-06	6.690	6.890	6.620	6.710	5.360	463,300
2023-03-03	6.560	6.670	6.510	6.600	5.272	334,000
2023-03-02	6.680	6.790	6.520	6.560	5.240	586,800
2023-03-01	6.700	6.710	6.500	6.680	5.336	780,500
2023-02-28	6.800	6.880	6.670	6.690	5.344	439,700
2023-02-27	6.880	6.890	6.750	6.800	5.432	343,900
2023-02-24	6.880	6.950	6.820	6.850	5.472	595,100
2023-02-23	6.880	6.980	6.850	6.860	5.480	481,600
2023-02-22	6.860	6.950	6.770	6.900	5.511	547,800
2023-02-17	6.910	6.960	6.810	6.840	5.464	389,600
2023-02-16	7.050	7.050	6.860	6.920	5.527	527,700
2023-02-15	6.910	7.050	6.820	6.960	5.559	779,600
2023-02-14	6.950	7.060	6.850	6.910	5.519	514,400
2023-02-13	7.100	7.190	6.960	7.000	5.591	505,100
2023-02-10	6.990	7.250	6.840	7.250	5.791	874,600
2023-02-08	7.000	7.200	6.980	7.100	5.671	12,166
2023-02-07	7.100	7.200	7.020	7.020	5.607	486,200
2023-02-06	7.100	7.160	6.910	7.090	5.663	1,046,000
2023-02-03	7.410	7.410	7.120	7.160	5.719	893,500
2023-02-02	7.300	7.530	7.280	7.370	5.887	1,398,800
2023-02-01	7.130	7.330	6.980	7.300	5.831	1,606,400
2023-01-31	7.200	7.360	7.060	7.060	5.639	1,943,200
2023-01-30	7.210	7.310	7.150	7.200	5.751	531,600
2023-01-27	7.340	7.440	7.110	7.210	5.759	893,200
2023-01-26	7.150	7.330	7.130	7.250	5.791	668,100
2023-01-25	7.030	7.170	6.970	7.130	5.695	555,600
2023-01-24	7.030	7.110	6.960	7.030	5.615	422,900
2023-01-23	7.070	7.140	6.950	6.980	5.575	755,200
2023-01-20	7.020	7.160	6.990	7.070	5.647	558,000
2023-01-19	6.970	7.120	6.910	6.980	5.575	873,800
2023-01-18	6.950	7.100	6.920	7.010	5.599	959,400
2023-01-17	6.830	6.930	6.770	6.910	5.519	527,500
2023-01-16	6.880	6.880	6.750	6.810	5.440	715,100
2023-01-13	6.850	6.960	6.800	6.880	5.496	782,600
2023-01-12	7.010	7.020	6.840	6.850	5.472	997,700
2023-01-11	7.010	7.070	6.890	7.020	5.607	910,800
2023-01-10	6.900	7.040	6.830	6.990	5.583	1,064,900
2023-01-09	6.860	6.940	6.760	6.890	5.503	834,100
2023-01-06	6.730	6.980	6.700	6.970	5.567	980,600
2023-01-05	6.740	6.800	6.670	6.720	5.368	978,800
2023-01-04	6.730	6.810	6.650	6.730	5.376	1,055,600
2023-01-03	6.900	7.020	6.670	6.720	5.368	1,044,800
2023-01-02	6.950	6.950	6.760	6.890	5.503	1,161,800
2022-12-29	6.990	7.160	6.920	7.010	5.599	1,308,900
2022-12-28	6.880	6.960	6.750	6.940	5.543	744,100
2022-12-27	6.970	6.970	6.770	6.790	5.424	1,247,000
2022-12-26	6.810	7.070	6.800	6.970	5.567	829,300
2022-12-23	7.020	7.020	6.610	6.850	5.472	3,480,000
2022-12-22	7.660	7.660	6.730	6.950	5.551	4,066,100
2022-12-21	7.560	7.710	7.510	7.660	6.119	1,058,000
2022-12-20	7.310	7.710	7.310	7.560	6.039	1,215,500
2022-12-19	6.960	7.450	6.950	7.320	5.847	1,372,400
2022-12-16	7.040	7.140	6.960	6.970	5.567	1,248,500
2022-12-15	7.160	7.230	7.040	7.040	5.623	1,215,800
2022-12-14	6.710	7.230	6.650	7.210	5.759	2,758,200
2022-12-13	6.850	7.100	6.710	6.760	5.400	3,367,600
2022-12-12	7.210	7.310	6.260	6.800	5.432	11,838,000
2022-12-09	7.860	7.860	7.630	7.770	6.206	1,698,200

← NewerPage 16 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.