Wiz Soluções e Corretagem de Seguros S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.870 | 8.910 | 8.760 | 8.820 | 8.820 | 194,000 |
| 2026-10-15 | 8.860 | 8.960 | 8.700 | 8.870 | 8.870 | 249,100 |
| 2026-10-14 | 8.840 | 8.930 | 8.620 | 8.870 | 8.870 | 441,000 |
| 2026-10-13 | 9.110 | 9.110 | 8.750 | 8.850 | 8.850 | 503,300 |
| 2026-10-09 | 8.840 | 9.120 | 8.820 | 9.120 | 9.120 | 781,100 |
| 2026-10-08 | 8.620 | 8.880 | 8.610 | 8.810 | 8.810 | 262,000 |
| 2026-10-07 | 8.550 | 8.720 | 8.510 | 8.620 | 8.620 | 440,700 |
| 2026-10-06 | 8.450 | 8.670 | 8.370 | 8.590 | 8.590 | 1,397,500 |
| 2026-10-05 | 8.410 | 8.830 | 8.400 | 8.400 | 8.400 | 884,600 |
| 2026-10-02 | 8.000 | 8.240 | 7.930 | 8.190 | 8.190 | 356,900 |
| 2026-10-01 | 7.880 | 8.000 | 7.790 | 7.920 | 7.920 | 208,300 |
| 2026-09-30 | 7.760 | 7.940 | 7.760 | 7.880 | 7.880 | 382,100 |
| 2026-09-29 | 7.760 | 7.780 | 7.670 | 7.730 | 7.730 | 251,900 |
| 2026-09-28 | 7.840 | 7.870 | 7.730 | 7.740 | 7.740 | 255,600 |
| 2026-09-25 | 7.780 | 7.920 | 7.750 | 7.840 | 7.840 | 241,100 |
| 2026-09-24 | 7.830 | 7.830 | 7.710 | 7.770 | 7.770 | 286,600 |
| 2026-09-23 | 7.900 | 8.000 | 7.780 | 7.820 | 7.820 | 303,300 |
| 2026-09-22 | 7.950 | 7.970 | 7.860 | 7.920 | 7.920 | 236,100 |
| 2026-09-21 | 8.030 | 8.080 | 7.940 | 8.000 | 8.000 | 236,500 |
| 2026-09-18 | 7.920 | 8.040 | 7.870 | 8.040 | 8.040 | 390,100 |
| 2026-09-17 | 8.000 | 8.000 | 7.880 | 7.900 | 7.900 | 176,700 |
| 2026-09-16 | 8.000 | 8.000 | 7.870 | 7.950 | 7.950 | 224,700 |
| 2026-09-15 | 7.850 | 8.040 | 7.850 | 7.970 | 7.970 | 268,600 |
| 2026-09-14 | 7.820 | 7.910 | 7.710 | 7.870 | 7.870 | 297,900 |
| 2026-09-11 | 8.100 | 8.120 | 7.760 | 7.820 | 7.820 | 569,100 |
| 2026-09-10 | 7.920 | 8.060 | 7.820 | 8.060 | 8.060 | 208,400 |
| 2026-09-09 | 8.010 | 8.010 | 7.840 | 7.910 | 7.910 | 278,700 |
| 2026-09-08 | 8.130 | 8.180 | 7.950 | 8.000 | 8.000 | 316,700 |
| 2026-09-04 | 8.030 | 8.140 | 7.980 | 8.100 | 8.100 | 257,900 |
| 2026-09-03 | 8.140 | 8.250 | 8.020 | 8.080 | 8.080 | 613,900 |
| 2026-09-02 | 7.850 | 8.100 | 7.820 | 8.100 | 8.100 | 287,100 |
| 2026-09-01 | 8.040 | 8.040 | 7.850 | 7.850 | 7.850 | 534,100 |
| 2026-08-31 | 7.990 | 8.030 | 7.920 | 7.960 | 7.960 | 262,200 |
| 2026-08-28 | 7.860 | 7.910 | 7.800 | 7.890 | 7.890 | 155,900 |
| 2026-08-27 | 7.910 | 7.910 | 7.790 | 7.850 | 7.850 | 171,400 |
| 2026-08-26 | 7.800 | 7.930 | 7.800 | 7.890 | 7.890 | 290,300 |
| 2026-08-25 | 7.680 | 7.820 | 7.660 | 7.760 | 7.760 | 169,500 |
| 2026-08-24 | 7.750 | 7.780 | 7.530 | 7.650 | 7.650 | 298,600 |
| 2026-08-21 | 7.600 | 7.850 | 7.520 | 7.750 | 7.750 | 354,200 |
| 2026-08-20 | 7.500 | 7.590 | 7.440 | 7.570 | 7.570 | 194,300 |
| 2026-08-19 | 7.500 | 7.600 | 7.420 | 7.500 | 7.500 | 241,500 |
| 2026-08-18 | 7.520 | 7.590 | 7.390 | 7.420 | 7.420 | 410,300 |
| 2026-08-17 | 7.440 | 7.550 | 7.400 | 7.520 | 7.520 | 296,000 |
| 2026-08-14 | 7.540 | 7.550 | 7.370 | 7.440 | 7.440 | 410,300 |
| 2026-08-13 | 7.560 | 7.620 | 7.470 | 7.550 | 7.550 | 375,400 |
| 2026-08-12 | 7.610 | 7.680 | 7.490 | 7.500 | 7.500 | 361,100 |
| 2026-08-11 | 7.800 | 7.810 | 7.510 | 7.550 | 7.550 | 538,400 |
| 2026-08-10 | 7.990 | 7.990 | 7.560 | 7.800 | 7.800 | 494,200 |
| 2026-08-07 | 8.120 | 8.330 | 7.800 | 7.870 | 7.870 | 474,800 |
| 2026-08-06 | 8.110 | 8.110 | 7.970 | 8.060 | 8.060 | 366,700 |
| 2026-08-05 | 8.230 | 8.280 | 8.050 | 8.110 | 8.110 | 408,300 |
| 2026-08-04 | 8.290 | 8.320 | 8.160 | 8.200 | 8.200 | 367,300 |
| 2026-08-03 | 8.400 | 8.490 | 8.140 | 8.230 | 8.230 | 297,200 |
| 2026-07-31 | 8.340 | 8.350 | 7.760 | 8.350 | 8.350 | 463,400 |
| 2026-07-30 | 8.240 | 8.240 | 8.100 | 8.230 | 8.230 | 243,900 |
| 2026-07-29 | 8.200 | 8.200 | 8.070 | 8.130 | 8.130 | 264,500 |
| 2026-07-28 | 8.180 | 8.320 | 8.170 | 8.170 | 8.170 | 196,700 |
| 2026-07-27 | 8.260 | 8.330 | 8.180 | 8.180 | 8.180 | 210,900 |
| 2026-07-24 | 8.200 | 8.260 | 8.170 | 8.260 | 8.260 | 131,300 |
| 2026-07-23 | 8.350 | 8.350 | 8.140 | 8.220 | 8.220 | 242,800 |
Page 1 of 3 · 125 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.