Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 7.470 | 7.700 | 7.360 | 7.510 | 5.589 | 1,592,300 |
| 2021-12-21 | 7.710 | 7.820 | 7.470 | 7.470 | 5.559 | 1,272,000 |
| 2021-12-20 | 7.590 | 7.780 | 7.490 | 7.610 | 5.663 | 1,713,800 |
| 2021-12-17 | 7.590 | 7.750 | 7.470 | 7.740 | 5.760 | 1,615,700 |
| 2021-12-16 | 7.770 | 8.090 | 7.560 | 7.630 | 5.678 | 2,012,200 |
| 2021-12-15 | 7.850 | 7.850 | 7.390 | 7.730 | 5.752 | 4,131,200 |
| 2021-12-14 | 8.260 | 8.320 | 7.800 | 7.800 | 5.804 | 2,294,200 |
| 2021-12-13 | 8.880 | 8.990 | 8.170 | 8.170 | 6.080 | 3,352,900 |
| 2021-12-10 | 8.350 | 8.880 | 8.290 | 8.820 | 6.563 | 3,230,400 |
| 2021-12-09 | 8.300 | 8.300 | 7.990 | 8.100 | 6.028 | 1,668,000 |
| 2021-12-08 | 8.170 | 8.430 | 8.000 | 8.350 | 6.214 | 1,665,600 |
| 2021-12-07 | 8.140 | 8.320 | 8.060 | 8.100 | 6.028 | 1,482,000 |
| 2021-12-06 | 8.020 | 8.200 | 7.800 | 8.020 | 5.968 | 2,338,700 |
| 2021-12-03 | 8.130 | 8.310 | 7.860 | 7.950 | 5.916 | 2,528,500 |
| 2021-12-02 | 7.860 | 8.300 | 7.860 | 8.130 | 6.050 | 2,503,300 |
| 2021-12-01 | 8.290 | 8.450 | 7.760 | 7.760 | 5.775 | 2,229,800 |
| 2021-11-30 | 8.270 | 8.410 | 8.030 | 8.190 | 6.095 | 1,668,800 |
| 2021-11-29 | 8.750 | 8.800 | 8.270 | 8.330 | 6.199 | 2,306,100 |
| 2021-11-26 | 8.620 | 8.760 | 8.220 | 8.590 | 6.392 | 2,681,500 |
| 2021-11-25 | 8.550 | 8.990 | 8.550 | 8.850 | 6.586 | 1,671,800 |
| 2021-11-24 | 8.310 | 8.670 | 8.220 | 8.560 | 6.370 | 1,862,300 |
| 2021-11-23 | 8.360 | 8.400 | 8.100 | 8.320 | 6.191 | 1,828,200 |
| 2021-11-22 | 8.510 | 8.820 | 8.090 | 8.310 | 6.184 | 2,004,200 |
| 2021-11-19 | 8.580 | 8.830 | 8.400 | 8.460 | 6.296 | 1,743,200 |
| 2021-11-18 | 8.470 | 8.890 | 8.460 | 8.560 | 6.370 | 2,394,200 |
| 2021-11-17 | 8.880 | 9.060 | 8.280 | 8.410 | 6.258 | 3,111,300 |
| 2021-11-16 | 8.800 | 9.020 | 8.440 | 8.830 | 6.571 | 4,818,200 |
| 2021-11-12 | 9.670 | 9.900 | 8.640 | 8.650 | 6.437 | 8,717,900 |
| 2021-11-11 | 10.270 | 10.570 | 10.210 | 10.300 | 7.665 | 1,619,600 |
| 2021-11-10 | 10.010 | 10.400 | 9.960 | 10.120 | 7.531 | 1,397,000 |
| 2021-11-09 | 9.610 | 10.250 | 9.610 | 10.010 | 7.449 | 2,135,900 |
| 2021-11-08 | 10.130 | 10.130 | 9.510 | 9.560 | 7.114 | 2,504,400 |
| 2021-11-05 | 9.930 | 10.370 | 9.920 | 10.090 | 7.509 | 1,712,500 |
| 2021-11-04 | 10.030 | 10.430 | 9.690 | 9.820 | 7.308 | 2,333,400 |
| 2021-11-03 | 10.100 | 10.270 | 9.750 | 10.030 | 7.464 | 3,064,800 |
| 2021-11-01 | 9.800 | 10.350 | 9.780 | 10.130 | 7.538 | 2,073,900 |
| 2021-10-29 | 10.140 | 10.190 | 9.650 | 9.650 | 7.181 | 2,361,400 |
| 2021-10-28 | 10.190 | 10.390 | 9.980 | 10.080 | 7.501 | 2,253,900 |
| 2021-10-27 | 10.090 | 10.580 | 10.090 | 10.260 | 7.635 | 2,116,000 |
| 2021-10-26 | 10.810 | 10.860 | 10.120 | 10.150 | 7.553 | 1,948,000 |
| 2021-10-25 | 10.700 | 11.130 | 10.700 | 10.900 | 8.111 | 1,645,100 |
| 2021-10-22 | 10.760 | 10.850 | 9.910 | 10.630 | 7.910 | 3,915,400 |
| 2021-10-21 | 10.910 | 11.140 | 10.520 | 10.890 | 8.104 | 3,977,800 |
| 2021-10-20 | 12.150 | 12.170 | 11.300 | 11.350 | 8.446 | 3,038,200 |
| 2021-10-19 | 12.160 | 12.310 | 11.860 | 12.100 | 9.004 | 1,385,200 |
| 2021-10-18 | 12.620 | 12.620 | 12.080 | 12.320 | 9.168 | 2,644,200 |
| 2021-10-15 | 12.420 | 12.840 | 12.320 | 12.730 | 9.473 | 1,472,200 |
| 2021-10-14 | 12.540 | 12.750 | 12.330 | 12.390 | 9.220 | 1,859,500 |
← NewerPage 21 of 21 · 1,248 trading days
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.