Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.250 | 6.350 | 6.170 | 6.170 | 5.748 | 363,900 |
| 2025-05-09 | 6.100 | 6.300 | 6.080 | 6.240 | 5.813 | 799,500 |
| 2025-05-08 | 5.970 | 6.090 | 5.960 | 6.000 | 5.590 | 358,400 |
| 2025-05-07 | 6.000 | 6.040 | 5.880 | 5.970 | 5.562 | 350,500 |
| 2025-05-06 | 5.970 | 6.010 | 5.910 | 5.910 | 5.506 | 483,000 |
| 2025-05-05 | 6.050 | 6.110 | 5.900 | 5.970 | 5.562 | 636,900 |
| 2025-05-02 | 5.930 | 6.010 | 5.920 | 5.990 | 5.580 | 528,100 |
| 2025-04-30 | 5.900 | 6.010 | 5.890 | 5.970 | 5.562 | 261,100 |
| 2025-04-29 | 5.930 | 6.000 | 5.880 | 5.900 | 5.496 | 259,800 |
| 2025-04-28 | 5.970 | 5.970 | 5.840 | 5.870 | 5.468 | 263,800 |
| 2025-04-25 | 6.090 | 6.130 | 6.040 | 6.070 | 5.655 | 326,500 |
| 2025-04-24 | 6.000 | 6.140 | 6.000 | 6.100 | 5.450 | 251,800 |
| 2025-04-23 | 6.040 | 6.110 | 5.910 | 5.910 | 5.280 | 483,700 |
| 2025-04-22 | 5.980 | 6.020 | 5.910 | 6.010 | 5.369 | 446,900 |
| 2025-04-17 | 5.990 | 5.990 | 5.920 | 5.980 | 5.342 | 219,500 |
| 2025-04-16 | 5.930 | 5.990 | 5.890 | 5.910 | 5.280 | 257,500 |
| 2025-04-15 | 5.950 | 5.970 | 5.890 | 5.890 | 5.262 | 414,500 |
| 2025-04-14 | 5.940 | 5.960 | 5.880 | 5.900 | 5.271 | 283,300 |
| 2025-04-11 | 5.850 | 5.930 | 5.840 | 5.920 | 5.289 | 206,400 |
| 2025-04-10 | 5.880 | 5.950 | 5.790 | 5.820 | 5.199 | 327,200 |
| 2025-04-09 | 5.860 | 5.980 | 5.790 | 5.940 | 5.307 | 437,100 |
| 2025-04-08 | 5.900 | 6.010 | 5.820 | 5.890 | 5.262 | 289,800 |
| 2025-04-07 | 5.900 | 5.960 | 5.740 | 5.900 | 5.271 | 393,700 |
| 2025-04-04 | 6.000 | 6.010 | 5.870 | 5.900 | 5.271 | 600,600 |
| 2025-04-03 | 6.000 | 6.100 | 5.940 | 6.090 | 5.441 | 338,000 |
| 2025-04-02 | 5.940 | 6.010 | 5.930 | 5.960 | 5.324 | 322,200 |
| 2025-04-01 | 6.060 | 6.060 | 5.940 | 5.940 | 5.307 | 427,000 |
| 2025-03-31 | 5.980 | 6.070 | 5.900 | 6.020 | 5.378 | 377,800 |
| 2025-03-28 | 6.000 | 6.070 | 5.960 | 5.980 | 5.342 | 443,800 |
| 2025-03-27 | 6.320 | 6.320 | 5.970 | 5.970 | 5.333 | 988,200 |
| 2025-03-26 | 6.250 | 6.320 | 6.210 | 6.210 | 5.548 | 357,600 |
| 2025-03-25 | 6.100 | 6.280 | 6.090 | 6.240 | 5.575 | 395,800 |
| 2025-03-24 | 6.060 | 6.140 | 6.030 | 6.070 | 5.423 | 647,000 |
| 2025-03-21 | 6.120 | 6.220 | 5.970 | 6.060 | 5.414 | 951,800 |
| 2025-03-20 | 6.350 | 6.560 | 6.300 | 6.480 | 5.789 | 440,700 |
| 2025-03-19 | 6.310 | 6.450 | 6.290 | 6.330 | 5.655 | 301,400 |
| 2025-03-18 | 6.330 | 6.460 | 6.330 | 6.330 | 5.655 | 311,100 |
| 2025-03-17 | 6.160 | 6.400 | 6.160 | 6.400 | 5.718 | 503,300 |
| 2025-03-14 | 6.050 | 6.200 | 6.030 | 6.190 | 5.530 | 479,800 |
| 2025-03-13 | 6.090 | 6.100 | 6.040 | 6.050 | 5.405 | 212,900 |
| 2025-03-12 | 6.040 | 6.090 | 6.000 | 6.090 | 5.441 | 170,300 |
| 2025-03-11 | 6.040 | 6.080 | 5.970 | 6.000 | 5.360 | 339,700 |
| 2025-03-10 | 6.100 | 6.130 | 5.990 | 6.060 | 5.414 | 361,000 |
| 2025-03-07 | 6.040 | 6.180 | 6.040 | 6.110 | 5.458 | 361,800 |
| 2025-03-06 | 6.050 | 6.210 | 6.000 | 6.130 | 5.476 | 492,600 |
| 2025-03-05 | 6.000 | 6.030 | 5.950 | 6.020 | 5.378 | 150,500 |
| 2025-02-28 | 6.000 | 6.080 | 5.900 | 6.030 | 5.387 | 733,600 |
| 2025-02-27 | 6.000 | 6.020 | 5.930 | 5.980 | 5.342 | 317,300 |
| 2025-02-26 | 6.020 | 6.070 | 5.930 | 5.940 | 5.307 | 408,700 |
| 2025-02-25 | 5.850 | 6.130 | 5.850 | 6.070 | 5.423 | 548,000 |
| 2025-02-24 | 5.930 | 5.980 | 5.840 | 5.870 | 5.244 | 436,800 |
| 2025-02-21 | 5.990 | 5.990 | 5.900 | 5.910 | 5.280 | 254,100 |
| 2025-02-20 | 6.050 | 6.050 | 5.930 | 5.990 | 5.351 | 188,000 |
| 2025-02-19 | 6.090 | 6.090 | 5.940 | 5.940 | 5.307 | 176,900 |
| 2025-02-18 | 6.110 | 6.130 | 6.020 | 6.090 | 5.441 | 336,100 |
| 2025-02-17 | 5.900 | 6.170 | 5.900 | 6.130 | 5.476 | 345,700 |
| 2025-02-14 | 5.870 | 6.030 | 5.870 | 5.970 | 5.333 | 309,700 |
| 2025-02-13 | 5.910 | 5.920 | 5.850 | 5.910 | 5.280 | 195,000 |
| 2025-02-12 | 5.860 | 5.980 | 5.860 | 5.900 | 5.271 | 238,700 |
| 2025-02-11 | 5.850 | 6.000 | 5.850 | 6.000 | 5.360 | 324,800 |
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.