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
2026-01-27	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

← NewerPage 4 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.