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
2022-09-12	8.240	8.350	8.140	8.170	6.526	774,000
2022-09-09	7.900	8.190	7.880	8.190	6.542	1,058,300
2022-09-08	7.870	8.030	7.800	7.850	6.270	883,200
2022-09-06	7.920	7.980	7.740	7.850	6.270	1,062,000
2022-09-05	8.040	8.100	7.880	7.980	6.374	1,026,300
2022-09-02	8.060	8.190	7.930	8.030	6.414	1,424,200
2022-09-01	8.010	8.060	7.790	8.000	6.390	1,602,100
2022-08-31	8.050	8.220	8.010	8.070	6.446	917,400
2022-08-30	8.480	8.490	8.000	8.000	6.390	1,771,500
2022-08-29	8.510	8.700	8.410	8.480	6.774	769,200
2022-08-26	8.650	8.700	8.510	8.550	6.829	419,000
2022-08-25	8.700	8.760	8.590	8.610	6.877	487,400
2022-08-24	8.570	8.770	8.510	8.660	6.917	951,400
2022-08-23	8.600	8.690	8.330	8.540	6.821	1,029,600
2022-08-22	8.520	8.580	8.400	8.510	6.797	645,800
2022-08-19	8.530	8.680	8.410	8.600	6.869	795,900
2022-08-18	8.950	8.990	8.530	8.570	6.845	1,072,300
2022-08-17	8.690	8.950	8.610	8.940	7.141	1,483,000
2022-08-16	8.800	8.890	8.610	8.730	6.973	931,900
2022-08-15	8.280	8.890	8.140	8.800	7.029	1,671,900
2022-08-12	8.740	8.740	8.300	8.340	6.662	1,662,700
2022-08-11	8.560	8.650	8.430	8.620	6.885	984,400
2022-08-10	8.460	8.510	8.300	8.500	6.789	862,600
2022-08-09	8.450	8.550	8.220	8.390	6.702	725,100
2022-08-08	8.250	8.500	8.210	8.440	6.742	892,700
2022-08-05	7.920	8.240	7.810	8.210	6.558	1,012,400
2022-08-04	7.810	8.020	7.800	7.920	6.326	890,800
2022-08-03	7.470	7.780	7.460	7.770	6.206	742,400
2022-08-02	7.370	7.530	7.360	7.480	5.975	619,700
2022-08-01	7.420	7.550	7.310	7.400	5.911	732,800
2022-07-29	7.540	7.600	7.350	7.420	5.927	697,700
2022-07-28	7.580	7.740	7.440	7.540	6.023	551,100
2022-07-27	7.310	7.610	7.310	7.610	6.079	567,200
2022-07-26	7.460	7.500	7.260	7.290	5.823	530,300
2022-07-25	7.390	7.530	7.260	7.500	5.991	847,400
2022-07-22	7.600	7.670	7.310	7.330	5.855	854,500
2022-07-21	7.540	7.640	7.470	7.600	6.071	479,600
2022-07-20	7.250	7.640	7.230	7.580	6.055	935,900
2022-07-19	7.210	7.270	7.130	7.260	5.799	586,400
2022-07-18	7.160	7.330	7.090	7.190	5.743	737,700
2022-07-15	7.270	7.290	7.010	7.130	5.695	1,480,100
2022-07-14	7.200	7.270	7.160	7.230	5.775	668,600
2022-07-13	7.390	7.450	7.240	7.280	5.815	681,400
2022-07-12	7.250	7.440	7.160	7.430	5.935	865,600
2022-07-11	7.360	7.420	7.200	7.240	5.783	915,900
2022-07-08	7.600	7.710	7.400	7.450	5.951	698,200
2022-07-07	7.600	7.680	7.530	7.570	6.047	813,100
2022-07-06	7.520	7.790	7.360	7.520	6.007	978,900
2022-07-05	7.640	7.640	7.360	7.550	6.031	1,357,500
2022-07-04	7.900	7.980	7.690	7.690	6.142	569,600
2022-07-01	7.880	7.970	7.710	7.920	6.326	860,000
2022-06-30	7.720	7.920	7.620	7.890	6.302	1,600,600
2022-06-29	8.000	8.010	7.750	7.880	6.294	891,900
2022-06-28	8.230	8.330	7.920	7.970	6.366	830,000
2022-06-27	8.230	8.350	8.070	8.120	6.486	985,700
2022-06-24	8.490	8.600	8.150	8.200	6.550	657,400
2022-06-23	8.440	8.490	8.240	8.400	6.710	970,100
2022-06-22	8.130	8.670	8.060	8.360	6.678	1,575,000
2022-06-21	7.820	8.280	7.820	8.280	6.614	1,501,200
2022-06-20	7.820	8.040	7.640	7.790	6.222	983,900

← NewerPage 18 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.