Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.440 | 7.500 | 7.370 | 7.460 | 6.950 | 170,300 |
| 2025-08-04 | 7.440 | 7.440 | 7.320 | 7.440 | 6.931 | 289,900 |
| 2025-08-01 | 7.530 | 7.600 | 7.380 | 7.440 | 6.931 | 333,600 |
| 2025-07-31 | 7.130 | 7.540 | 7.130 | 7.520 | 7.006 | 487,200 |
| 2025-07-30 | 7.100 | 7.290 | 7.100 | 7.280 | 6.782 | 243,400 |
| 2025-07-29 | 7.190 | 7.260 | 7.100 | 7.260 | 6.763 | 255,800 |
| 2025-07-28 | 7.270 | 7.270 | 7.080 | 7.100 | 6.614 | 352,700 |
| 2025-07-25 | 7.190 | 7.280 | 7.150 | 7.270 | 6.773 | 185,500 |
| 2025-07-24 | 7.300 | 7.300 | 7.090 | 7.180 | 6.689 | 159,300 |
| 2025-07-23 | 7.190 | 7.340 | 7.130 | 7.190 | 6.698 | 383,000 |
| 2025-07-22 | 7.330 | 7.360 | 7.150 | 7.200 | 6.707 | 395,000 |
| 2025-07-21 | 7.400 | 7.440 | 7.230 | 7.330 | 6.829 | 409,300 |
| 2025-07-18 | 7.650 | 7.650 | 7.330 | 7.370 | 6.866 | 544,100 |
| 2025-07-17 | 7.680 | 7.700 | 7.560 | 7.650 | 7.127 | 209,800 |
| 2025-07-16 | 7.760 | 7.850 | 7.580 | 7.670 | 7.145 | 360,000 |
| 2025-07-15 | 7.820 | 7.890 | 7.710 | 7.760 | 7.229 | 326,900 |
| 2025-07-14 | 7.690 | 7.850 | 7.660 | 7.830 | 7.294 | 268,000 |
| 2025-07-11 | 7.880 | 7.880 | 7.710 | 7.710 | 7.183 | 286,800 |
| 2025-07-10 | 7.960 | 7.960 | 7.800 | 7.880 | 7.341 | 264,000 |
| 2025-07-09 | 8.080 | 8.080 | 7.970 | 7.990 | 7.443 | 200,600 |
| 2025-07-08 | 8.050 | 8.080 | 7.910 | 8.080 | 7.527 | 237,600 |
| 2025-07-07 | 7.780 | 8.230 | 7.720 | 8.050 | 7.499 | 847,200 |
| 2025-07-04 | 7.700 | 7.780 | 7.640 | 7.780 | 7.248 | 230,900 |
| 2025-07-03 | 7.360 | 7.700 | 7.360 | 7.700 | 7.173 | 438,900 |
| 2025-07-02 | 7.600 | 7.600 | 7.350 | 7.350 | 6.847 | 428,100 |
| 2025-07-01 | 7.810 | 7.810 | 7.490 | 7.570 | 7.052 | 481,300 |
| 2025-06-30 | 7.700 | 7.800 | 7.650 | 7.800 | 7.266 | 213,400 |
| 2025-06-27 | 7.660 | 7.730 | 7.600 | 7.720 | 7.192 | 230,700 |
| 2025-06-26 | 7.620 | 7.750 | 7.580 | 7.660 | 7.136 | 329,600 |
| 2025-06-25 | 7.850 | 7.850 | 7.660 | 7.710 | 7.183 | 396,300 |
| 2025-06-24 | 7.880 | 7.900 | 7.750 | 7.800 | 7.266 | 273,800 |
| 2025-06-23 | 7.850 | 7.850 | 7.720 | 7.850 | 7.313 | 329,100 |
| 2025-06-20 | 7.980 | 8.100 | 7.860 | 7.890 | 7.350 | 480,300 |
| 2025-06-18 | 7.790 | 8.110 | 7.790 | 8.000 | 7.453 | 840,000 |
| 2025-06-17 | 7.950 | 7.950 | 7.690 | 7.800 | 7.266 | 679,900 |
| 2025-06-16 | 7.660 | 8.060 | 7.660 | 7.990 | 7.443 | 871,600 |
| 2025-06-13 | 7.680 | 7.720 | 7.570 | 7.650 | 7.127 | 483,500 |
| 2025-06-12 | 7.420 | 7.740 | 7.380 | 7.740 | 7.211 | 677,400 |
| 2025-06-11 | 7.400 | 7.500 | 7.370 | 7.450 | 6.940 | 302,200 |
| 2025-06-10 | 7.210 | 7.450 | 7.210 | 7.400 | 6.894 | 326,900 |
| 2025-06-09 | 7.300 | 7.420 | 7.070 | 7.300 | 6.801 | 427,000 |
| 2025-06-06 | 7.200 | 7.450 | 7.160 | 7.390 | 6.884 | 633,300 |
| 2025-06-05 | 7.210 | 7.300 | 7.090 | 7.200 | 6.707 | 306,400 |
| 2025-06-04 | 7.200 | 7.250 | 7.140 | 7.210 | 6.717 | 255,900 |
| 2025-06-03 | 7.290 | 7.320 | 7.140 | 7.190 | 6.698 | 379,300 |
| 2025-06-02 | 7.100 | 7.340 | 7.020 | 7.340 | 6.838 | 765,500 |
| 2025-05-30 | 7.220 | 7.240 | 7.120 | 7.190 | 6.698 | 279,300 |
| 2025-05-29 | 7.450 | 7.450 | 7.200 | 7.220 | 6.726 | 245,900 |
| 2025-05-28 | 7.390 | 7.500 | 7.350 | 7.390 | 6.884 | 349,200 |
| 2025-05-27 | 7.170 | 7.430 | 7.160 | 7.400 | 6.894 | 687,800 |
| 2025-05-26 | 6.940 | 7.320 | 6.940 | 7.130 | 6.642 | 669,000 |
| 2025-05-23 | 6.980 | 7.060 | 6.790 | 7.060 | 6.577 | 729,000 |
| 2025-05-22 | 6.630 | 7.010 | 6.630 | 6.980 | 6.503 | 942,800 |
| 2025-05-21 | 6.790 | 6.790 | 6.560 | 6.650 | 6.195 | 684,400 |
| 2025-05-20 | 6.870 | 6.890 | 6.700 | 6.790 | 6.326 | 328,900 |
| 2025-05-19 | 6.900 | 7.010 | 6.890 | 6.970 | 6.493 | 303,800 |
| 2025-05-16 | 6.920 | 6.990 | 6.780 | 6.970 | 6.493 | 1,010,300 |
| 2025-05-15 | 6.410 | 6.930 | 6.390 | 6.930 | 6.456 | 827,200 |
| 2025-05-14 | 6.350 | 6.430 | 6.280 | 6.430 | 5.990 | 409,100 |
| 2025-05-13 | 6.180 | 6.340 | 6.170 | 6.330 | 5.897 | 360,000 |
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.