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
2026-04-27	9.260	9.270	8.970	8.970	8.661	378,900
2026-04-24	9.200	9.260	9.090	9.190	8.870	1,963,300
2026-04-23	9.330	9.440	9.150	9.150	8.831	308,400
2026-04-22	9.500	9.520	9.320	9.330	9.005	329,400
2026-04-20	9.650	9.650	9.520	9.520	9.188	180,500
2026-04-17	9.550	9.700	9.510	9.620	9.285	205,800
2026-04-16	9.590	9.610	9.430	9.530	9.198	259,700
2026-04-15	9.670	9.670	9.490	9.520	9.188	255,600
2026-04-14	9.650	9.700	9.550	9.650	9.314	302,400
2026-04-13	9.680	9.680	9.460	9.590	9.256	232,700
2026-04-10	9.680	9.700	9.540	9.690	9.352	474,300
2026-04-09	9.400	9.690	9.330	9.690	9.352	408,200
2026-04-08	9.450	9.620	9.330	9.330	9.005	609,500
2026-04-07	9.120	9.320	9.120	9.290	8.966	672,300
2026-04-06	9.200	9.340	9.070	9.200	8.879	531,500
2026-04-02	9.150	9.360	8.980	9.200	8.879	1,099,100
2026-04-01	9.020	9.270	8.970	9.160	8.841	655,600
2026-03-31	8.770	9.030	8.710	8.930	8.619	680,300
2026-03-30	8.680	8.770	8.600	8.730	8.426	251,700
2026-03-27	8.700	8.710	8.550	8.590	8.291	395,000
2026-03-26	8.860	8.860	8.560	8.680	8.378	487,100
2026-03-25	8.890	8.900	8.770	8.860	8.551	336,100
2026-03-24	8.700	8.820	8.550	8.750	8.445	486,200
2026-03-23	8.600	8.800	8.500	8.670	8.368	715,600
2026-03-20	9.000	9.020	8.270	8.430	8.136	1,588,000
2026-03-19	8.930	8.930	8.750	8.880	8.571	526,000
2026-03-18	9.000	9.070	8.860	8.890	8.580	447,500
2026-03-17	9.000	9.110	8.920	9.000	8.686	725,000
2026-03-16	9.010	9.230	8.970	9.030	8.715	391,900
2026-03-13	9.090	9.180	8.950	8.970	8.657	515,600
2026-03-12	9.380	9.380	8.910	9.090	8.773	1,329,400
2026-03-11	9.770	9.770	9.400	9.510	9.179	456,100
2026-03-10	9.360	9.790	9.360	9.710	9.372	534,900
2026-03-09	9.390	9.470	9.250	9.420	9.092	493,400
2026-03-06	9.360	9.420	9.220	9.350	9.024	399,100
2026-03-05	9.540	9.540	9.280	9.360	9.034	551,300
2026-03-04	9.240	9.540	9.240	9.480	9.150	531,200
2026-03-03	9.360	9.360	9.060	9.240	8.918	586,800
2026-03-02	9.260	9.450	9.160	9.370	9.043	1,017,600
2026-02-27	9.300	9.440	9.220	9.300	8.976	552,200
2026-02-26	9.110	9.400	9.110	9.350	9.024	509,600
2026-02-25	9.190	9.220	9.040	9.110	8.793	471,100
2026-02-24	9.080	9.180	8.940	9.130	8.812	448,400
2026-02-23	9.150	9.280	8.990	8.990	8.677	848,900
2026-02-20	9.100	9.170	8.950	9.140	8.821	402,400
2026-02-19	9.220	9.220	8.990	9.100	8.783	498,300
2026-02-18	9.100	9.230	9.000	9.120	8.802	351,900
2026-02-13	9.270	9.270	8.880	9.080	8.764	750,500
2026-02-12	9.620	9.620	9.190	9.200	8.879	816,800
2026-02-11	9.520	9.740	9.480	9.520	9.188	539,700
2026-02-10	9.800	9.890	9.400	9.510	9.179	742,700
2026-02-09	9.750	9.920	9.710	9.800	9.458	438,800
2026-02-06	9.920	9.920	9.680	9.690	9.352	491,100
2026-02-05	9.750	10.070	9.580	9.860	9.516	582,100
2026-02-04	10.230	10.230	9.870	9.910	9.565	667,600
2026-02-03	10.240	10.370	10.140	10.280	9.922	359,800
2026-02-02	9.950	10.340	9.950	10.220	9.864	841,900
2026-01-30	9.840	10.020	9.770	9.940	9.594	812,700
2026-01-29	10.190	10.190	9.750	9.810	9.468	798,900
2026-01-28	10.050	10.200	9.950	10.080	9.729	685,600

← NewerPage 3 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.