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
2022-12-08	8.040	8.070	7.730	7.860	6.278	1,105,600
2022-12-07	8.310	8.350	8.030	8.040	6.422	999,000
2022-12-06	8.170	8.500	8.120	8.350	6.670	2,224,100
2022-12-05	8.360	8.360	8.060	8.170	6.526	1,004,100
2022-12-02	8.150	8.360	8.110	8.360	6.678	1,232,400
2022-12-01	7.940	8.170	7.940	8.130	6.494	1,371,800
2022-11-30	7.870	8.030	7.690	7.990	6.382	1,133,700
2022-11-29	7.800	7.890	7.630	7.870	6.286	978,900
2022-11-28	7.750	7.930	7.640	7.700	6.150	1,382,400
2022-11-25	7.820	7.900	7.690	7.730	6.174	998,900
2022-11-24	7.730	7.950	7.700	7.790	6.222	1,226,900
2022-11-23	7.930	8.040	7.610	7.750	6.190	1,736,100
2022-11-22	8.200	8.230	7.830	7.950	6.350	1,329,800
2022-11-21	7.900	8.200	7.810	8.200	6.550	1,263,500
2022-11-18	7.910	8.270	7.770	7.860	6.278	1,545,000
2022-11-17	8.100	8.130	7.610	7.870	6.286	1,803,800
2022-11-16	8.350	8.450	8.100	8.250	6.590	1,074,700
2022-11-14	8.150	8.530	8.110	8.410	6.718	1,754,200
2022-11-11	7.730	8.340	7.500	8.200	6.550	3,037,000
2022-11-10	8.230	8.230	7.380	7.490	5.983	2,296,200
2022-11-09	7.830	8.380	7.830	8.240	6.582	1,939,300
2022-11-08	7.820	7.920	7.670	7.870	6.286	1,014,600
2022-11-07	7.950	8.100	7.850	7.890	6.302	886,400
2022-11-04	8.060	8.150	7.990	7.990	6.382	920,300
2022-11-03	7.820	8.060	7.680	7.950	6.350	1,205,700
2022-11-01	7.760	8.000	7.720	7.920	6.326	1,282,600
2022-10-31	7.500	7.810	7.350	7.790	6.222	1,317,300
2022-10-28	7.510	7.780	7.510	7.720	6.166	594,700
2022-10-27	7.520	7.670	7.460	7.560	6.039	1,029,400
2022-10-26	7.620	7.660	7.410	7.470	5.967	952,300
2022-10-25	7.710	7.790	7.570	7.640	6.103	888,000
2022-10-24	7.740	7.890	7.700	7.720	6.166	649,100
2022-10-21	7.740	7.880	7.620	7.770	6.206	561,500
2022-10-20	8.100	8.110	7.660	7.750	6.190	1,812,000
2022-10-19	8.060	8.230	8.000	8.060	6.438	442,700
2022-10-18	7.840	8.050	7.840	8.050	6.430	770,600
2022-10-17	7.750	7.940	7.710	7.840	6.262	592,000
2022-10-14	8.000	8.070	7.750	7.750	6.190	675,800
2022-10-13	7.860	8.040	7.770	7.990	6.382	583,100
2022-10-11	7.930	8.040	7.840	7.960	6.358	892,100
2022-10-10	8.200	8.200	7.870	7.930	6.334	968,700
2022-10-07	8.170	8.250	8.070	8.190	6.542	705,800
2022-10-06	8.090	8.250	8.040	8.210	6.558	895,900
2022-10-05	8.190	8.190	8.000	8.070	6.446	1,275,700
2022-10-04	8.270	8.370	8.060	8.190	6.542	1,041,900
2022-10-03	8.040	8.360	8.030	8.210	6.558	1,460,600
2022-09-30	7.770	8.030	7.670	7.960	6.358	952,400
2022-09-29	7.700	7.870	7.480	7.810	6.238	1,380,600
2022-09-28	7.740	7.830	7.590	7.800	6.230	963,600
2022-09-27	7.980	8.070	7.710	7.730	6.174	1,298,300
2022-09-26	8.180	8.180	7.910	7.910	6.318	1,221,500
2022-09-23	8.210	8.410	8.140	8.200	6.550	978,600
2022-09-22	8.400	8.420	8.160	8.240	6.582	824,100
2022-09-21	8.210	8.440	8.180	8.320	6.646	1,092,800
2022-09-20	8.120	8.240	7.990	8.240	6.582	929,200
2022-09-19	7.970	8.180	7.900	8.130	6.494	834,800
2022-09-16	7.950	8.010	7.820	7.970	6.366	930,300
2022-09-15	8.050	8.140	7.960	8.000	6.390	531,300
2022-09-14	8.060	8.100	7.910	8.050	6.430	821,300
2022-09-13	8.040	8.110	7.930	8.040	6.422	939,500

← NewerPage 17 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.