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
2025-10-28	8.460	8.460	8.320	8.350	7.779	188,700
2025-10-27	8.270	8.410	8.260	8.410	7.835	231,800
2025-10-24	8.270	8.410	8.210	8.210	7.648	261,700
2025-10-23	8.280	8.360	8.190	8.270	7.704	265,100
2025-10-22	8.400	8.410	8.280	8.320	7.751	254,400
2025-10-21	8.500	8.500	8.320	8.450	7.872	343,600
2025-10-20	8.370	8.450	8.340	8.390	7.816	221,500
2025-10-17	8.450	8.450	8.260	8.370	7.797	261,200
2025-10-16	8.360	8.500	8.320	8.370	7.797	230,900
2025-10-15	8.420	8.430	8.230	8.400	7.825	596,000
2025-10-14	8.320	8.430	8.210	8.360	7.788	373,700
2025-10-13	8.190	8.400	8.140	8.320	7.751	576,700
2025-10-10	8.120	8.180	8.030	8.140	7.583	326,300
2025-10-09	8.200	8.240	8.070	8.120	7.565	304,600
2025-10-08	8.190	8.310	8.090	8.180	7.620	595,800
2025-10-07	8.300	8.300	8.040	8.150	7.592	427,100
2025-10-06	8.380	8.400	8.200	8.260	7.695	199,900
2025-10-03	8.360	8.380	8.280	8.380	7.807	229,300
2025-10-02	8.410	8.530	8.360	8.360	7.788	355,700
2025-10-01	8.690	8.720	8.440	8.510	7.928	483,400
2025-09-30	8.330	8.770	8.330	8.730	8.133	1,057,000
2025-09-29	8.250	8.360	8.220	8.360	7.788	255,900
2025-09-26	8.250	8.250	8.130	8.210	7.648	294,200
2025-09-25	8.290	8.310	8.150	8.160	7.602	295,300
2025-09-24	8.260	8.380	8.230	8.300	7.732	281,100
2025-09-23	8.320	8.400	8.250	8.250	7.686	488,000
2025-09-22	8.440	8.450	8.150	8.320	7.751	640,000
2025-09-19	8.480	8.550	8.350	8.500	7.919	418,400
2025-09-18	8.330	8.480	8.180	8.480	7.900	547,100
2025-09-17	8.110	8.340	8.110	8.220	7.658	456,000
2025-09-16	8.180	8.200	8.130	8.130	7.574	281,500
2025-09-15	8.210	8.230	8.150	8.180	7.620	267,500
2025-09-12	8.300	8.300	8.150	8.210	7.648	333,900
2025-09-11	8.300	8.400	8.220	8.250	7.686	242,900
2025-09-10	8.300	8.350	8.240	8.300	7.732	351,900
2025-09-09	8.240	8.380	8.170	8.330	7.760	517,300
2025-09-08	8.090	8.340	8.040	8.240	7.676	612,900
2025-09-05	8.130	8.280	7.970	8.030	7.481	635,000
2025-09-04	8.140	8.180	8.030	8.130	7.574	362,100
2025-09-03	8.130	8.130	8.010	8.010	7.462	178,000
2025-09-02	8.150	8.200	8.000	8.080	7.527	404,400
2025-09-01	8.410	8.410	8.170	8.230	7.667	459,800
2025-08-29	8.220	8.430	8.180	8.400	7.825	358,400
2025-08-28	8.210	8.350	8.120	8.220	7.658	574,600
2025-08-27	7.980	8.210	7.970	8.210	7.648	375,300
2025-08-26	8.010	8.130	7.980	8.020	7.471	237,800
2025-08-25	8.100	8.210	8.080	8.150	7.592	335,000
2025-08-22	8.000	8.170	7.900	8.170	7.611	523,300
2025-08-21	7.880	7.940	7.790	7.880	7.341	291,400
2025-08-20	7.890	8.010	7.840	7.880	7.341	277,900
2025-08-19	8.030	8.030	7.820	7.890	7.350	259,500
2025-08-18	7.960	8.180	7.930	8.110	7.555	537,900
2025-08-15	8.100	8.140	7.830	7.910	7.369	406,800
2025-08-14	8.200	8.200	8.020	8.100	7.546	307,400
2025-08-13	8.060	8.390	8.060	8.200	7.639	682,300
2025-08-12	8.200	8.310	8.000	8.120	7.565	351,600
2025-08-11	8.150	8.340	8.020	8.200	7.639	284,200
2025-08-08	7.900	8.260	7.590	8.250	7.686	1,059,400
2025-08-07	7.550	7.990	7.490	7.880	7.341	669,800
2025-08-06	7.470	7.710	7.410	7.620	7.099	290,200

← NewerPage 5 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.