Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.880 | 10.040 | 9.850 | 9.980 | 9.632 | 697,800 |
| 2026-01-26 | 9.750 | 9.870 | 9.530 | 9.870 | 9.526 | 559,100 |
| 2026-01-23 | 9.670 | 9.740 | 9.540 | 9.700 | 9.362 | 487,100 |
| 2026-01-22 | 9.620 | 9.700 | 9.530 | 9.690 | 9.352 | 635,600 |
| 2026-01-21 | 9.340 | 9.570 | 9.300 | 9.530 | 9.198 | 466,500 |
| 2026-01-20 | 9.470 | 9.470 | 9.180 | 9.330 | 9.005 | 404,000 |
| 2026-01-19 | 9.220 | 9.470 | 9.220 | 9.360 | 9.034 | 304,800 |
| 2026-01-16 | 9.380 | 9.380 | 9.160 | 9.290 | 8.966 | 339,300 |
| 2026-01-15 | 9.180 | 9.380 | 9.050 | 9.300 | 8.976 | 742,800 |
| 2026-01-14 | 9.120 | 9.180 | 9.010 | 9.150 | 8.831 | 409,700 |
| 2026-01-13 | 9.170 | 9.170 | 9.040 | 9.050 | 8.735 | 365,200 |
| 2026-01-12 | 9.220 | 9.220 | 9.050 | 9.120 | 8.802 | 350,400 |
| 2026-01-09 | 9.210 | 9.260 | 9.070 | 9.110 | 8.793 | 312,600 |
| 2026-01-08 | 9.240 | 9.300 | 9.130 | 9.210 | 8.889 | 459,700 |
| 2026-01-07 | 9.120 | 9.240 | 9.040 | 9.240 | 8.918 | 375,600 |
| 2026-01-06 | 9.030 | 9.230 | 9.010 | 9.180 | 8.860 | 458,100 |
| 2026-01-05 | 8.860 | 9.030 | 8.730 | 9.030 | 8.715 | 602,200 |
| 2026-01-02 | 8.950 | 8.960 | 8.760 | 8.770 | 8.464 | 344,600 |
| 2025-12-30 | 8.780 | 8.980 | 8.780 | 8.920 | 8.609 | 443,600 |
| 2025-12-29 | 8.820 | 8.970 | 8.730 | 8.780 | 8.474 | 417,200 |
| 2025-12-26 | 9.110 | 9.120 | 8.980 | 9.090 | 8.773 | 370,100 |
| 2025-12-23 | 8.910 | 9.070 | 8.910 | 9.010 | 8.394 | 459,700 |
| 2025-12-22 | 9.120 | 9.120 | 8.830 | 8.880 | 8.273 | 404,800 |
| 2025-12-19 | 8.850 | 9.100 | 8.800 | 9.030 | 8.412 | 607,200 |
| 2025-12-18 | 8.650 | 8.870 | 8.650 | 8.810 | 8.207 | 521,500 |
| 2025-12-17 | 8.550 | 8.660 | 8.460 | 8.650 | 8.058 | 463,600 |
| 2025-12-16 | 8.610 | 8.620 | 8.410 | 8.410 | 7.835 | 349,100 |
| 2025-12-15 | 8.530 | 8.740 | 8.530 | 8.610 | 8.021 | 494,000 |
| 2025-12-12 | 8.490 | 8.590 | 8.440 | 8.530 | 7.946 | 277,900 |
| 2025-12-11 | 8.320 | 8.520 | 8.240 | 8.420 | 7.844 | 397,600 |
| 2025-12-10 | 8.310 | 8.310 | 8.170 | 8.300 | 7.732 | 349,400 |
| 2025-12-09 | 8.190 | 8.310 | 8.120 | 8.240 | 7.676 | 319,000 |
| 2025-12-08 | 8.220 | 8.290 | 8.150 | 8.250 | 7.686 | 455,800 |
| 2025-12-05 | 8.320 | 8.440 | 8.080 | 8.110 | 7.555 | 856,900 |
| 2025-12-04 | 8.290 | 8.430 | 8.290 | 8.320 | 7.751 | 239,400 |
| 2025-12-03 | 8.450 | 8.450 | 8.240 | 8.250 | 7.686 | 276,100 |
| 2025-12-02 | 8.340 | 8.480 | 8.240 | 8.400 | 7.825 | 323,600 |
| 2025-12-01 | 8.380 | 8.380 | 8.230 | 8.280 | 7.714 | 319,600 |
| 2025-11-28 | 8.350 | 8.440 | 8.310 | 8.380 | 7.807 | 547,900 |
| 2025-11-27 | 8.350 | 8.350 | 8.230 | 8.350 | 7.779 | 288,100 |
| 2025-11-26 | 8.240 | 8.370 | 8.180 | 8.350 | 7.779 | 257,400 |
| 2025-11-25 | 8.230 | 8.250 | 8.100 | 8.180 | 7.620 | 389,800 |
| 2025-11-24 | 8.050 | 8.190 | 8.050 | 8.070 | 7.518 | 402,800 |
| 2025-11-21 | 8.270 | 8.290 | 8.080 | 8.080 | 7.527 | 394,200 |
| 2025-11-19 | 8.430 | 8.460 | 8.210 | 8.220 | 7.658 | 518,100 |
| 2025-11-18 | 8.400 | 8.480 | 8.230 | 8.480 | 7.900 | 369,500 |
| 2025-11-17 | 8.500 | 8.580 | 8.450 | 8.510 | 7.928 | 243,800 |
| 2025-11-14 | 8.400 | 8.540 | 8.350 | 8.500 | 7.919 | 346,500 |
| 2025-11-13 | 8.410 | 8.440 | 8.320 | 8.400 | 7.825 | 353,300 |
| 2025-11-12 | 8.650 | 8.650 | 8.360 | 8.360 | 7.788 | 429,700 |
| 2025-11-11 | 8.550 | 8.660 | 8.490 | 8.610 | 8.021 | 473,900 |
| 2025-11-10 | 8.540 | 8.580 | 8.330 | 8.470 | 7.891 | 482,300 |
| 2025-11-07 | 8.400 | 8.540 | 8.230 | 8.540 | 7.956 | 697,300 |
| 2025-11-06 | 8.500 | 8.500 | 8.220 | 8.360 | 7.788 | 418,300 |
| 2025-11-05 | 8.370 | 8.510 | 8.330 | 8.420 | 7.844 | 467,800 |
| 2025-11-04 | 8.250 | 8.370 | 8.210 | 8.370 | 7.797 | 312,600 |
| 2025-11-03 | 8.300 | 8.310 | 8.170 | 8.220 | 7.658 | 346,500 |
| 2025-10-31 | 8.500 | 8.560 | 8.290 | 8.310 | 7.742 | 527,300 |
| 2025-10-30 | 8.350 | 8.500 | 8.310 | 8.480 | 7.900 | 285,200 |
| 2025-10-29 | 8.350 | 8.490 | 8.340 | 8.450 | 7.872 | 204,100 |
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.