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
2022-06-17	7.750	7.900	7.610	7.820	6.246	891,900
2022-06-15	7.910	8.010	7.740	7.880	6.294	915,600
2022-06-14	8.040	8.080	7.660	7.750	6.190	838,700
2022-06-13	7.880	8.140	7.750	8.010	6.398	1,376,600
2022-06-10	8.160	8.250	8.000	8.000	6.390	876,400
2022-06-09	8.420	8.470	8.140	8.260	6.598	957,100
2022-06-08	8.590	8.660	8.410	8.410	6.718	876,100
2022-06-07	8.440	8.680	8.410	8.610	6.877	1,100,000
2022-06-06	8.780	8.780	8.410	8.470	6.766	1,481,200
2022-06-03	8.720	8.770	8.560	8.710	6.957	1,004,400
2022-06-02	8.720	8.850	8.520	8.770	7.005	1,126,600
2022-06-01	8.760	8.790	8.500	8.710	6.957	1,453,300
2022-05-31	8.760	8.930	8.610	8.790	7.021	988,800
2022-05-30	8.960	9.050	8.640	8.700	6.949	665,500
2022-05-27	9.150	9.160	8.860	8.930	7.133	1,090,000
2022-05-26	8.640	9.170	8.590	9.100	7.269	1,479,200
2022-05-25	8.630	8.730	8.440	8.640	6.901	902,200
2022-05-24	8.590	8.800	8.440	8.640	6.901	945,600
2022-05-23	8.590	8.730	8.510	8.660	6.917	1,135,900
2022-05-20	8.770	8.800	8.370	8.580	6.853	1,512,400
2022-05-19	8.790	8.890	8.540	8.650	6.909	1,995,700
2022-05-18	8.850	9.100	8.600	8.840	7.061	2,265,600
2022-05-17	8.700	8.930	8.700	8.900	7.109	1,614,200
2022-05-16	8.380	8.690	8.290	8.680	6.933	2,460,900
2022-05-13	7.350	8.420	7.350	8.420	6.726	3,923,600
2022-05-12	7.190	7.460	7.130	7.300	5.831	1,320,600
2022-05-11	7.250	7.600	7.170	7.220	5.767	1,844,100
2022-05-10	7.350	7.430	7.070	7.190	5.743	1,510,800
2022-05-09	7.310	7.470	7.150	7.230	5.775	1,326,500
2022-05-06	7.580	7.580	7.350	7.400	5.911	1,549,700
2022-05-05	7.830	7.860	7.470	7.570	6.047	1,539,300
2022-05-04	7.400	7.930	7.290	7.930	6.334	2,296,900
2022-05-03	7.470	7.550	7.280	7.450	5.951	1,853,500
2022-05-02	7.530	7.530	7.200	7.470	5.967	1,885,000
2022-04-29	7.550	7.750	7.410	7.490	5.983	2,244,900
2022-04-28	7.660	7.660	7.350	7.430	5.935	1,798,800
2022-04-27	7.590	7.690	7.390	7.630	6.095	1,796,400
2022-04-26	7.590	7.650	7.320	7.510	5.999	1,184,600
2022-04-25	7.290	7.640	7.130	7.600	6.071	1,342,600
2022-04-22	7.470	7.550	7.320	7.390	5.903	2,026,900
2022-04-20	8.030	8.070	7.610	7.610	6.079	2,406,300
2022-04-19	8.610	8.610	8.380	8.500	6.789	1,802,800
2022-04-18	8.320	8.600	8.310	8.600	6.400	1,534,600
2022-04-14	8.290	8.360	8.120	8.320	6.191	959,500
2022-04-13	8.490	8.560	8.250	8.290	6.169	1,094,600
2022-04-12	8.530	8.770	8.360	8.430	6.273	1,275,100
2022-04-11	8.720	8.750	8.200	8.390	6.243	3,046,600
2022-04-08	9.080	9.100	8.710	8.790	6.541	2,035,500
2022-04-07	9.020	9.290	8.890	9.110	6.779	2,405,400
2022-04-06	9.090	9.160	8.640	9.040	6.727	2,552,500
2022-04-05	9.550	9.650	9.110	9.150	6.809	3,763,300
2022-04-04	8.750	9.560	8.750	9.500	7.069	4,188,900
2022-04-01	8.670	8.830	8.470	8.620	6.415	1,589,900
2022-03-31	8.740	8.840	8.620	8.650	6.437	1,043,600
2022-03-30	8.930	8.980	8.710	8.760	6.519	974,300
2022-03-29	8.860	8.970	8.690	8.950	6.660	1,342,900
2022-03-28	8.740	8.910	8.570	8.710	6.482	1,067,200
2022-03-25	8.750	8.920	8.650	8.700	6.474	1,407,700
2022-03-24	8.490	8.830	8.370	8.710	6.482	1,250,600
2022-03-23	8.640	8.740	8.430	8.470	6.303	1,055,200

← NewerPage 19 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.