Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.910 | 6.040 | 5.760 | 5.840 | 5.217 | 947,500 |
| 2024-11-07 | 5.800 | 5.940 | 5.790 | 5.850 | 5.226 | 406,800 |
| 2024-11-06 | 5.760 | 5.890 | 5.740 | 5.890 | 5.262 | 331,600 |
| 2024-11-05 | 5.810 | 5.890 | 5.750 | 5.850 | 5.226 | 295,400 |
| 2024-11-04 | 5.710 | 5.850 | 5.690 | 5.720 | 5.110 | 400,500 |
| 2024-11-01 | 5.760 | 5.780 | 5.700 | 5.700 | 5.092 | 487,200 |
| 2024-10-31 | 5.720 | 5.870 | 5.610 | 5.810 | 5.190 | 599,700 |
| 2024-10-30 | 5.770 | 5.860 | 5.770 | 5.840 | 5.217 | 252,600 |
| 2024-10-29 | 5.810 | 5.870 | 5.770 | 5.770 | 5.155 | 280,400 |
| 2024-10-28 | 5.810 | 5.860 | 5.810 | 5.840 | 5.217 | 175,500 |
| 2024-10-25 | 5.870 | 5.870 | 5.790 | 5.810 | 5.190 | 245,900 |
| 2024-10-24 | 5.850 | 5.870 | 5.780 | 5.840 | 5.217 | 213,800 |
| 2024-10-23 | 5.840 | 5.850 | 5.780 | 5.850 | 5.226 | 179,300 |
| 2024-10-22 | 5.820 | 5.890 | 5.790 | 5.850 | 5.226 | 249,500 |
| 2024-10-21 | 5.900 | 5.910 | 5.810 | 5.850 | 5.226 | 335,900 |
| 2024-10-18 | 5.990 | 5.990 | 5.780 | 5.840 | 5.217 | 454,300 |
| 2024-10-17 | 5.950 | 5.950 | 5.830 | 5.950 | 5.316 | 233,400 |
| 2024-10-16 | 6.050 | 6.050 | 5.920 | 5.980 | 5.342 | 230,300 |
| 2024-10-15 | 6.060 | 6.140 | 5.980 | 5.980 | 5.342 | 191,700 |
| 2024-10-14 | 6.000 | 6.100 | 5.960 | 6.100 | 5.450 | 424,300 |
| 2024-10-11 | 5.940 | 6.030 | 5.940 | 6.000 | 5.360 | 209,300 |
| 2024-10-10 | 6.020 | 6.080 | 5.950 | 6.000 | 5.360 | 219,900 |
| 2024-10-09 | 6.060 | 6.060 | 5.900 | 6.010 | 5.369 | 313,100 |
| 2024-10-08 | 6.060 | 6.100 | 6.030 | 6.060 | 5.414 | 414,400 |
| 2024-10-07 | 5.720 | 6.080 | 5.720 | 6.080 | 5.432 | 972,700 |
| 2024-10-04 | 5.840 | 5.940 | 5.630 | 5.630 | 5.030 | 644,100 |
| 2024-10-03 | 5.790 | 5.840 | 5.740 | 5.840 | 5.217 | 309,800 |
| 2024-10-02 | 5.860 | 5.940 | 5.820 | 5.830 | 5.208 | 331,700 |
| 2024-10-01 | 5.800 | 5.870 | 5.800 | 5.860 | 5.235 | 290,200 |
| 2024-09-30 | 5.830 | 5.850 | 5.770 | 5.770 | 5.155 | 256,700 |
| 2024-09-27 | 5.770 | 5.860 | 5.740 | 5.810 | 5.190 | 405,900 |
| 2024-09-26 | 5.800 | 5.880 | 5.750 | 5.760 | 5.146 | 378,500 |
| 2024-09-25 | 5.820 | 5.830 | 5.720 | 5.770 | 5.155 | 349,400 |
| 2024-09-24 | 5.790 | 5.840 | 5.700 | 5.840 | 5.217 | 333,800 |
| 2024-09-23 | 5.700 | 5.720 | 5.640 | 5.640 | 5.039 | 316,800 |
| 2024-09-20 | 5.870 | 5.870 | 5.700 | 5.700 | 5.092 | 850,100 |
| 2024-09-19 | 5.900 | 5.950 | 5.840 | 5.850 | 5.226 | 521,400 |
| 2024-09-18 | 5.920 | 6.000 | 5.860 | 5.900 | 5.271 | 263,000 |
| 2024-09-17 | 5.960 | 6.000 | 5.830 | 5.890 | 5.262 | 961,300 |
| 2024-09-16 | 6.110 | 6.140 | 5.960 | 5.960 | 5.324 | 459,200 |
| 2024-09-13 | 5.960 | 6.100 | 5.960 | 6.100 | 5.450 | 259,900 |
| 2024-09-12 | 6.040 | 6.040 | 5.950 | 5.960 | 5.324 | 217,100 |
| 2024-09-11 | 6.000 | 6.070 | 5.950 | 6.010 | 5.369 | 291,400 |
| 2024-09-10 | 5.960 | 6.000 | 5.910 | 5.970 | 5.333 | 379,800 |
| 2024-09-09 | 6.020 | 6.080 | 5.960 | 5.960 | 5.324 | 354,200 |
| 2024-09-06 | 6.150 | 6.150 | 6.020 | 6.020 | 5.378 | 567,900 |
| 2024-09-05 | 6.120 | 6.170 | 6.080 | 6.170 | 5.512 | 508,500 |
| 2024-09-04 | 5.960 | 6.210 | 5.960 | 6.160 | 5.503 | 656,300 |
| 2024-09-03 | 6.200 | 6.200 | 5.930 | 5.960 | 5.324 | 605,000 |
| 2024-09-02 | 6.210 | 6.230 | 6.060 | 6.090 | 5.441 | 384,200 |
| 2024-08-30 | 6.000 | 6.230 | 5.950 | 6.170 | 5.512 | 1,178,200 |
| 2024-08-29 | 6.100 | 6.100 | 5.970 | 6.000 | 5.360 | 366,000 |
| 2024-08-28 | 6.100 | 6.140 | 6.040 | 6.100 | 5.450 | 244,100 |
| 2024-08-27 | 6.150 | 6.160 | 6.080 | 6.140 | 5.485 | 249,800 |
| 2024-08-26 | 6.240 | 6.300 | 6.150 | 6.150 | 5.494 | 278,900 |
| 2024-08-23 | 6.200 | 6.330 | 6.130 | 6.270 | 5.601 | 483,200 |
| 2024-08-22 | 6.390 | 6.390 | 6.070 | 6.130 | 5.476 | 463,100 |
| 2024-08-21 | 6.190 | 6.380 | 6.190 | 6.330 | 5.655 | 783,800 |
| 2024-08-20 | 6.150 | 6.260 | 6.140 | 6.180 | 5.521 | 602,600 |
| 2024-08-19 | 6.000 | 6.150 | 6.000 | 6.150 | 5.494 | 457,400 |
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.