WIZC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.550 | 8.720 | 8.510 | 8.640 | 8.640 | 13,538 |
| 2026-10-06 | 8.460 | 8.650 | 8.370 | 8.420 | 8.420 | 15,984 |
| 2026-10-05 | 8.320 | 8.830 | 8.320 | 8.400 | 8.400 | 25,288 |
| 2026-10-02 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 16,826 |
| 2026-10-01 | 7.910 | 8.000 | 7.800 | 7.960 | 7.960 | 14,771 |
| 2026-09-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-09-28 | 7.920 | 7.920 | 7.730 | 7.750 | 7.750 | 21,011 |
| 2026-09-25 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 29,017 |
| 2026-09-24 | 7.830 | 7.860 | 7.710 | 7.790 | 7.790 | 16,420 |
| 2026-09-23 | 7.920 | 8.000 | 7.790 | 7.800 | 7.800 | 12,975 |
| 2026-09-22 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 10,966 |
| 2026-09-21 | 8.030 | 8.070 | 7.940 | 8.050 | 8.050 | 12,274 |
| 2026-09-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 9,949 |
| 2026-09-17 | 8.030 | 8.030 | 7.870 | 7.910 | 7.910 | 11,432 |
| 2026-09-16 | 8.050 | 8.050 | 7.870 | 7.990 | 7.990 | 12,353 |
| 2026-09-15 | 7.930 | 8.050 | 7.850 | 8.000 | 8.000 | 14,821 |
| 2026-09-14 | 7.870 | 7.940 | 7.710 | 7.940 | 7.940 | 15,631 |
| 2026-09-11 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 18,476 |
| 2026-09-10 | 7.950 | 8.070 | 7.830 | 8.070 | 8.070 | 10,596 |
| 2026-09-09 | 8.030 | 8.030 | 7.850 | 7.940 | 7.940 | 14,039 |
| 2026-09-08 | 8.150 | 8.190 | 7.960 | 8.030 | 8.030 | 18,258 |
| 2026-09-04 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 13,911 |
| 2026-09-03 | 8.160 | 8.260 | 8.040 | 8.100 | 8.100 | 12,795 |
| 2026-09-02 | 7.910 | 8.120 | 7.820 | 8.120 | 8.120 | 13,251 |
| 2026-09-01 | 8.130 | 8.130 | 7.880 | 7.890 | 7.890 | 16,108 |
| 2026-08-31 | 7.980 | 8.050 | 7.920 | 7.990 | 7.990 | 12,243 |
| 2026-08-28 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 10,095 |
| 2026-08-27 | 7.930 | 7.950 | 7.790 | 7.880 | 7.880 | 9,939 |
| 2026-08-26 | 7.850 | 7.940 | 7.800 | 7.880 | 7.880 | 10,800 |
| 2026-08-25 | 7.760 | 7.840 | 7.660 | 7.800 | 7.800 | 9,687 |
| 2026-08-24 | 7.780 | 7.780 | 7.530 | 7.780 | 7.780 | 14,147 |
| 2026-08-21 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 12,558 |
| 2026-08-20 | 7.500 | 7.600 | 7.450 | 7.580 | 7.580 | 13,079 |
| 2026-08-19 | 7.520 | 7.600 | 7.460 | 7.550 | 7.550 | 14,316 |
| 2026-08-18 | 7.580 | 7.580 | 7.420 | 7.460 | 7.460 | 14,998 |
| 2026-08-17 | 7.450 | 7.550 | 7.410 | 7.550 | 7.550 | 16,814 |
| 2026-08-14 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 21,631 |
| 2026-08-13 | 7.600 | 7.620 | 7.480 | 7.580 | 7.580 | 14,278 |
| 2026-08-12 | 7.630 | 7.690 | 7.500 | 7.600 | 7.600 | 16,356 |
| 2026-08-11 | 7.840 | 7.840 | 7.520 | 7.550 | 7.550 | 23,464 |
| 2026-08-10 | 7.970 | 7.970 | 7.570 | 7.840 | 7.840 | 25,071 |
| 2026-08-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 25,279 |
| 2026-08-06 | 8.170 | 8.170 | 7.980 | 8.080 | 8.080 | 13,848 |
| 2026-08-05 | 8.210 | 8.290 | 8.060 | 8.120 | 8.120 | 13,697 |
| 2026-08-04 | 8.330 | 8.330 | 8.170 | 8.200 | 8.200 | 11,992 |
| 2026-08-03 | 8.450 | 8.500 | 8.160 | 8.280 | 8.280 | 17,284 |
| 2026-07-31 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 15,071 |
| 2026-07-30 | 8.220 | 8.260 | 8.110 | 8.260 | 8.260 | 9,162 |
| 2026-07-29 | 8.240 | 8.240 | 8.090 | 8.180 | 8.180 | 10,718 |
| 2026-07-28 | 8.190 | 8.320 | 8.180 | 8.230 | 8.230 | 8,078 |
| 2026-07-27 | 8.280 | 8.320 | 8.190 | 8.270 | 8.270 | 10,745 |
| 2026-07-24 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 9,358 |
| 2026-07-23 | 8.380 | 8.380 | 8.180 | 8.240 | 8.240 | 9,565 |
| 2026-07-22 | 8.300 | 8.390 | 8.180 | 8.390 | 8.390 | 9,365 |
| 2026-07-21 | 8.360 | 8.360 | 8.180 | 8.240 | 8.240 | 12,002 |
| 2026-07-20 | 8.490 | 8.490 | 8.340 | 8.350 | 8.350 | 12,159 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.