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
2022-03-22	8.430	8.660	8.300	8.650	6.437	1,565,000
2022-03-21	8.190	8.420	7.940	8.380	6.236	2,080,500
2022-03-18	7.790	8.240	7.710	8.160	6.072	1,746,800
2022-03-17	7.630	7.800	7.350	7.800	5.804	1,641,100
2022-03-16	7.290	7.650	7.280	7.620	5.670	1,686,700
2022-03-15	7.240	7.290	7.120	7.230	5.380	1,074,100
2022-03-14	7.230	7.400	7.090	7.250	5.395	1,711,000
2022-03-11	7.330	7.550	7.160	7.170	5.336	2,170,800
2022-03-10	7.130	7.490	7.100	7.310	5.440	1,981,600
2022-03-09	6.830	7.330	6.790	7.170	5.336	2,008,700
2022-03-08	6.820	6.910	6.640	6.800	5.060	1,479,000
2022-03-07	7.030	7.190	6.710	6.770	5.038	1,525,200
2022-03-04	7.190	7.190	7.000	7.100	5.284	1,368,200
2022-03-03	7.260	7.480	7.160	7.200	5.358	1,646,800
2022-03-02	7.250	7.350	7.010	7.230	5.380	930,100
2022-02-25	7.310	7.450	7.160	7.210	5.365	1,332,700
2022-02-24	7.090	7.420	6.880	7.330	5.455	1,815,100
2022-02-23	7.530	7.750	7.380	7.390	5.499	1,143,800
2022-02-22	7.680	7.760	7.480	7.520	5.596	1,162,500
2022-02-21	8.000	8.010	7.570	7.610	5.663	1,238,700
2022-02-18	8.080	8.160	7.960	7.980	5.938	954,200
2022-02-17	8.160	8.170	8.010	8.060	5.998	1,056,400
2022-02-16	8.130	8.180	8.000	8.160	6.072	1,121,000
2022-02-15	7.800	8.130	7.720	8.130	6.050	2,012,000
2022-02-14	7.940	8.150	7.630	7.790	5.797	2,773,100
2022-02-11	8.140	8.310	7.810	7.940	5.909	2,405,300
2022-02-10	8.240	8.330	8.000	8.140	6.057	1,349,500
2022-02-09	8.330	8.470	8.100	8.220	6.117	1,234,100
2022-02-08	7.980	8.400	7.900	8.370	6.229	1,613,300
2022-02-07	8.030	8.150	7.930	8.030	5.976	1,573,400
2022-02-04	8.210	8.240	7.860	8.040	5.983	1,740,800
2022-02-03	8.390	8.530	8.120	8.200	6.102	1,306,200
2022-02-02	8.400	8.550	8.200	8.390	6.243	3,058,500
2022-02-01	8.240	8.380	8.110	8.380	6.236	1,897,100
2022-01-31	8.020	8.270	7.880	8.210	6.110	1,955,800
2022-01-28	7.830	8.000	7.760	7.980	5.938	1,163,800
2022-01-27	8.040	8.130	7.780	7.860	5.849	1,564,200
2022-01-26	7.700	8.020	7.650	7.940	5.909	2,313,500
2022-01-25	7.400	7.670	7.280	7.650	5.693	1,374,900
2022-01-24	7.500	7.530	7.190	7.460	5.551	1,556,000
2022-01-21	7.480	7.650	7.390	7.520	5.596	1,395,200
2022-01-20	7.100	7.620	7.090	7.510	5.589	1,866,800
2022-01-19	6.920	7.180	6.910	7.080	5.269	2,052,300
2022-01-18	7.150	7.200	6.840	6.880	5.120	2,445,300
2022-01-17	7.200	7.320	7.030	7.180	5.343	1,128,600
2022-01-14	7.000	7.180	6.900	7.180	5.343	1,898,400
2022-01-13	7.500	7.500	7.000	7.010	5.217	2,057,200
2022-01-12	7.110	7.530	7.080	7.480	5.566	2,125,200
2022-01-11	7.110	7.170	6.930	7.080	5.269	1,948,100
2022-01-10	7.090	7.140	6.980	7.130	5.306	1,574,000
2022-01-07	7.110	7.290	7.040	7.140	5.313	1,977,100
2022-01-06	7.140	7.250	6.950	7.120	5.298	2,580,600
2022-01-05	7.320	7.440	7.040	7.100	5.284	2,390,000
2022-01-04	7.650	7.780	7.310	7.370	5.484	2,651,500
2022-01-03	8.000	8.160	7.600	7.660	5.700	2,168,100
2021-12-30	7.750	8.070	7.660	7.960	5.923	1,692,700
2021-12-29	7.900	8.030	7.660	7.730	5.752	986,400
2021-12-28	7.880	8.100	7.770	7.900	5.879	1,082,500
2021-12-27	7.660	7.920	7.600	7.870	5.857	1,477,000
2021-12-23	7.590	7.800	7.440	7.660	5.700	2,825,300

← NewerPage 20 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.