Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.900 | 5.950 | 5.860 | 5.940 | 5.307 | 238,900 |
| 2025-02-07 | 5.850 | 5.960 | 5.850 | 5.870 | 5.244 | 221,700 |
| 2025-02-06 | 5.860 | 5.950 | 5.810 | 5.930 | 5.298 | 242,600 |
| 2025-02-05 | 5.980 | 6.040 | 5.860 | 5.860 | 5.235 | 360,900 |
| 2025-02-04 | 6.080 | 6.120 | 6.000 | 6.040 | 5.396 | 241,100 |
| 2025-02-03 | 5.980 | 6.120 | 5.910 | 6.100 | 5.450 | 464,100 |
| 2025-01-31 | 6.050 | 6.090 | 5.970 | 5.970 | 5.333 | 280,500 |
| 2025-01-30 | 5.920 | 6.100 | 5.900 | 6.020 | 5.378 | 293,900 |
| 2025-01-29 | 6.040 | 6.040 | 5.900 | 5.920 | 5.289 | 353,400 |
| 2025-01-28 | 5.960 | 6.030 | 5.900 | 5.980 | 5.342 | 431,500 |
| 2025-01-27 | 5.780 | 5.940 | 5.710 | 5.940 | 5.307 | 475,900 |
| 2025-01-24 | 5.510 | 5.810 | 5.510 | 5.770 | 5.155 | 502,900 |
| 2025-01-23 | 5.640 | 5.700 | 5.500 | 5.500 | 4.914 | 430,800 |
| 2025-01-22 | 5.450 | 5.680 | 5.450 | 5.680 | 5.074 | 354,100 |
| 2025-01-21 | 5.410 | 5.560 | 5.410 | 5.520 | 4.931 | 188,600 |
| 2025-01-20 | 5.530 | 5.550 | 5.400 | 5.400 | 4.824 | 264,300 |
| 2025-01-17 | 5.380 | 5.540 | 5.370 | 5.530 | 4.940 | 453,100 |
| 2025-01-16 | 5.560 | 5.570 | 5.380 | 5.380 | 4.806 | 468,200 |
| 2025-01-15 | 5.250 | 5.620 | 5.250 | 5.620 | 5.021 | 565,800 |
| 2025-01-14 | 5.190 | 5.280 | 5.140 | 5.240 | 4.681 | 303,400 |
| 2025-01-13 | 5.230 | 5.270 | 5.110 | 5.190 | 4.637 | 516,700 |
| 2025-01-10 | 5.300 | 5.310 | 5.250 | 5.260 | 4.699 | 325,600 |
| 2025-01-09 | 5.320 | 5.420 | 5.260 | 5.300 | 4.735 | 618,900 |
| 2025-01-08 | 5.320 | 5.370 | 5.270 | 5.370 | 4.797 | 486,400 |
| 2025-01-07 | 5.270 | 5.420 | 5.260 | 5.320 | 4.753 | 589,700 |
| 2025-01-06 | 5.290 | 5.330 | 5.190 | 5.270 | 4.708 | 625,300 |
| 2025-01-03 | 5.530 | 5.530 | 5.150 | 5.170 | 4.619 | 2,880,600 |
| 2025-01-02 | 5.620 | 5.620 | 5.440 | 5.540 | 4.949 | 712,200 |
| 2024-12-30 | 5.570 | 5.640 | 5.530 | 5.570 | 4.976 | 378,400 |
| 2024-12-27 | 5.550 | 5.670 | 5.540 | 5.570 | 4.976 | 500,800 |
| 2024-12-26 | 5.640 | 5.640 | 5.500 | 5.540 | 4.949 | 533,300 |
| 2024-12-23 | 5.650 | 5.650 | 5.550 | 5.590 | 4.994 | 328,700 |
| 2024-12-20 | 5.530 | 5.670 | 5.510 | 5.600 | 5.003 | 524,600 |
| 2024-12-19 | 5.540 | 5.600 | 5.510 | 5.530 | 4.940 | 555,300 |
| 2024-12-18 | 5.740 | 5.740 | 5.540 | 5.540 | 4.949 | 746,400 |
| 2024-12-17 | 5.710 | 5.800 | 5.680 | 5.730 | 5.119 | 441,600 |
| 2024-12-16 | 5.860 | 5.860 | 5.710 | 5.710 | 5.101 | 588,300 |
| 2024-12-13 | 5.940 | 5.990 | 5.800 | 5.820 | 5.199 | 478,500 |
| 2024-12-12 | 6.160 | 6.160 | 5.940 | 5.940 | 5.307 | 405,800 |
| 2024-12-11 | 6.050 | 6.190 | 6.050 | 6.160 | 5.503 | 451,400 |
| 2024-12-10 | 6.040 | 6.130 | 6.030 | 6.100 | 5.450 | 317,300 |
| 2024-12-09 | 5.990 | 6.110 | 5.980 | 6.040 | 5.396 | 561,400 |
| 2024-12-06 | 6.230 | 6.230 | 6.050 | 6.080 | 5.432 | 335,300 |
| 2024-12-05 | 6.120 | 6.230 | 6.110 | 6.180 | 5.521 | 549,400 |
| 2024-12-04 | 6.100 | 6.180 | 6.060 | 6.120 | 5.467 | 611,200 |
| 2024-12-03 | 5.910 | 6.150 | 5.850 | 6.140 | 5.485 | 720,900 |
| 2024-12-02 | 5.850 | 5.930 | 5.800 | 5.910 | 5.280 | 538,700 |
| 2024-11-29 | 5.740 | 5.860 | 5.650 | 5.820 | 5.199 | 937,700 |
| 2024-11-28 | 6.020 | 6.030 | 5.710 | 5.710 | 5.101 | 947,500 |
| 2024-11-27 | 6.130 | 6.130 | 5.980 | 6.050 | 5.405 | 600,400 |
| 2024-11-26 | 6.010 | 6.150 | 5.950 | 6.080 | 5.432 | 768,700 |
| 2024-11-25 | 6.200 | 6.200 | 6.010 | 6.010 | 5.369 | 514,600 |
| 2024-11-22 | 6.040 | 6.180 | 6.020 | 6.070 | 5.423 | 763,000 |
| 2024-11-21 | 5.910 | 6.100 | 5.830 | 6.050 | 5.405 | 717,800 |
| 2024-11-19 | 5.890 | 5.990 | 5.840 | 5.910 | 5.280 | 398,600 |
| 2024-11-18 | 5.800 | 5.890 | 5.750 | 5.890 | 5.262 | 563,300 |
| 2024-11-14 | 5.770 | 5.850 | 5.710 | 5.790 | 5.173 | 411,300 |
| 2024-11-13 | 5.800 | 5.800 | 5.660 | 5.770 | 5.155 | 525,300 |
| 2024-11-12 | 5.850 | 5.870 | 5.700 | 5.770 | 5.155 | 468,800 |
| 2024-11-11 | 5.810 | 5.930 | 5.780 | 5.850 | 5.226 | 346,600 |
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.