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
2026-07-22	8.230	8.370	8.170	8.290	8.290	211,900
2026-07-21	8.340	8.350	8.170	8.200	8.200	203,300
2026-07-20	8.390	8.470	8.320	8.330	8.330	193,200
2026-07-17	8.520	8.520	8.330	8.410	8.410	187,300
2026-07-16	8.380	8.520	8.370	8.430	8.430	180,700
2026-07-15	8.520	8.550	8.380	8.380	8.380	212,300
2026-07-14	8.490	8.530	8.470	8.520	8.520	146,600
2026-07-13	8.530	8.580	8.420	8.480	8.480	276,200
2026-07-10	8.530	8.590	8.420	8.510	8.510	337,400
2026-07-09	8.240	8.520	8.240	8.500	8.500	210,100
2026-07-08	8.300	8.330	8.180	8.250	8.250	235,500
2026-07-07	8.310	8.450	8.280	8.300	8.300	290,700
2026-07-06	8.240	8.300	8.150	8.300	8.300	440,900
2026-07-03	8.100	8.250	8.030	8.240	8.240	195,900
2026-07-02	7.970	8.080	7.920	8.040	8.040	232,500
2026-07-01	7.960	8.000	7.870	7.900	7.900	226,400
2026-06-30	7.930	8.000	7.840	7.950	7.950	259,500
2026-06-29	7.880	8.020	7.870	8.000	8.000	205,600
2026-06-26	7.720	7.950	7.640	7.880	7.880	327,900
2026-06-25	7.740	7.750	7.650	7.650	7.650	361,700
2026-06-24	7.800	7.800	7.670	7.680	7.680	432,200
2026-06-23	7.600	7.800	7.590	7.740	7.740	579,600
2026-06-22	7.690	7.690	7.570	7.570	7.570	263,900
2026-06-19	7.510	7.680	7.500	7.660	7.660	423,500
2026-06-18	7.530	7.560	7.400	7.480	7.480	426,800
2026-06-17	7.620	7.660	7.450	7.450	7.450	394,400
2026-06-16	7.690	7.690	7.510	7.510	7.510	295,000
2026-06-15	7.700	7.800	7.610	7.700	7.700	391,100
2026-06-12	7.460	7.630	7.410	7.600	7.600	424,100
2026-06-11	7.510	7.540	7.330	7.450	7.450	430,500
2026-06-10	7.720	7.740	7.400	7.410	7.410	549,800
2026-06-09	7.680	7.720	7.570	7.640	7.640	233,600
2026-06-08	7.610	7.830	7.560	7.570	7.570	292,200
2026-06-05	7.510	7.650	7.490	7.600	7.600	349,300
2026-06-03	7.850	7.850	7.500	7.500	7.500	595,500
2026-06-02	7.890	7.910	7.800	7.830	7.830	316,800
2026-06-01	7.870	7.900	7.740	7.750	7.750	560,200
2026-05-29	7.800	7.880	7.740	7.850	7.850	391,800
2026-05-28	7.890	7.890	7.780	7.800	7.800	340,100
2026-05-27	7.990	7.990	7.800	7.800	7.800	548,200
2026-05-26	7.990	8.030	7.880	7.940	7.940	339,300
2026-05-25	8.030	8.100	7.920	7.990	7.990	365,500
2026-05-22	8.170	8.170	7.980	8.030	8.030	311,000
2026-05-21	8.250	8.250	7.990	8.150	8.150	377,100
2026-05-20	7.970	8.200	7.940	8.130	8.130	242,100
2026-05-19	7.960	8.050	7.890	7.890	7.890	320,500
2026-05-18	8.010	8.060	7.940	7.960	7.960	379,000
2026-05-15	8.000	8.100	7.910	7.990	7.990	442,100
2026-05-14	7.890	8.100	7.890	8.000	8.000	424,800
2026-05-13	7.950	8.040	7.850	7.880	7.880	491,000
2026-05-12	7.980	8.030	7.850	7.950	7.950	449,200
2026-05-11	8.020	8.130	7.860	7.940	7.940	813,700
2026-05-08	8.700	8.710	7.950	7.950	7.950	1,466,400
2026-05-07	9.070	9.070	8.670	8.740	8.740	569,900
2026-05-06	9.030	9.100	8.950	9.080	9.080	337,800
2026-05-05	8.910	9.010	8.820	8.940	8.940	334,700
2026-05-04	8.900	8.930	8.750	8.880	8.880	371,900
2026-04-30	8.770	8.940	8.750	8.870	8.870	417,800
2026-04-29	8.880	8.880	8.680	8.730	8.730	475,800
2026-04-28	8.980	9.110	8.880	9.070	8.757	362,900

← NewerPage 2 of 21 · 1,245 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.