WIZC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 14,754 |
| 2026-01-15 | 9.180 | 9.390 | 9.050 | 9.350 | 9.350 | 19,312 |
| 2026-01-14 | 9.140 | 9.180 | 9.020 | 9.060 | 9.060 | 15,144 |
| 2026-01-13 | 9.260 | 9.260 | 9.030 | 9.060 | 9.060 | 20,223 |
| 2026-01-12 | 9.220 | 9.230 | 9.050 | 9.190 | 9.190 | 16,551 |
| 2026-01-09 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 14,620 |
| 2026-01-08 | 9.320 | 9.320 | 9.150 | 9.300 | 9.300 | 16,623 |
| 2026-01-07 | 9.240 | 9.250 | 9.050 | 9.220 | 9.220 | 16,568 |
| 2026-01-06 | 9.050 | 9.240 | 9.010 | 9.240 | 9.240 | 18,701 |
| 2026-01-05 | 8.890 | 9.050 | 8.750 | 8.950 | 8.950 | 22,274 |
| 2026-01-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 25,045 |
| 2025-12-30 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 17,717 |
| 2025-12-29 | 8.870 | 9.550 | 8.740 | 8.820 | 8.820 | 24,629 |
| 2025-12-26 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 19,667 |
| 2025-12-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 19,334 |
| 2025-12-22 | 9.150 | 9.180 | 8.870 | 9.000 | 9.000 | 25,402 |
| 2025-12-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 24,060 |
| 2025-12-18 | 8.700 | 8.890 | 8.660 | 8.890 | 8.890 | 18,207 |
| 2025-12-17 | 8.740 | 8.900 | 8.460 | 8.610 | 8.610 | 26,528 |
| 2025-12-16 | 8.610 | 8.700 | 8.410 | 8.510 | 8.510 | 10,236 |
| 2025-12-15 | 8.600 | 8.750 | 8.530 | 8.700 | 8.700 | 9,248 |
| 2025-12-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 7,714 |
| 2025-12-11 | 8.350 | 8.510 | 8.250 | 8.460 | 8.460 | 7,416 |
| 2025-12-10 | 8.270 | 8.310 | 8.180 | 8.310 | 8.310 | 7,636 |
| 2025-12-09 | 8.250 | 8.300 | 8.130 | 8.300 | 8.300 | 8,411 |
| 2025-12-08 | 8.300 | 8.300 | 8.160 | 8.280 | 8.280 | 9,762 |
| 2025-12-05 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 15,560 |
| 2025-12-04 | 8.250 | 8.430 | 8.250 | 8.330 | 8.330 | 7,007 |
| 2025-12-03 | 8.460 | 8.480 | 8.250 | 8.250 | 8.250 | 10,458 |
| 2025-12-02 | 8.300 | 8.460 | 8.260 | 8.370 | 8.370 | 7,950 |
| 2025-12-01 | 8.380 | 8.500 | 8.210 | 8.210 | 8.210 | 12,801 |
| 2025-11-28 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 8,111 |
| 2025-11-27 | 8.390 | 8.390 | 8.230 | 8.270 | 8.270 | 8,831 |
| 2025-11-26 | 8.260 | 8.380 | 8.170 | 8.330 | 8.330 | 7,967 |
| 2025-11-25 | 8.200 | 8.240 | 8.100 | 8.170 | 8.170 | 8,784 |
| 2025-11-24 | 8.100 | 8.210 | 8.040 | 8.070 | 8.070 | 8,194 |
| 2025-11-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10,197 |
| 2025-11-19 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 9,901 |
| 2025-11-18 | 8.440 | 8.480 | 8.310 | 8.450 | 8.450 | 7,219 |
| 2025-11-17 | 8.530 | 8.570 | 8.440 | 8.440 | 8.440 | 8,291 |
| 2025-11-14 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 7,861 |
| 2025-11-13 | 8.470 | 8.470 | 8.330 | 8.400 | 8.400 | 6,100 |
| 2025-11-12 | 8.680 | 8.680 | 8.380 | 8.470 | 8.470 | 8,987 |
| 2025-11-11 | 8.570 | 8.670 | 8.490 | 8.560 | 8.560 | 9,240 |
| 2025-11-10 | 8.540 | 8.580 | 8.330 | 8.500 | 8.500 | 9,521 |
| 2025-11-07 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 11,136 |
| 2025-11-06 | 8.420 | 8.450 | 8.210 | 8.380 | 8.380 | 9,038 |
| 2025-11-05 | 8.400 | 8.510 | 8.360 | 8.480 | 8.480 | 7,800 |
| 2025-11-04 | 8.220 | 8.340 | 8.210 | 8.340 | 8.340 | 8,781 |
| 2025-11-03 | 8.370 | 8.370 | 8.170 | 8.300 | 8.300 | 10,880 |
| 2025-10-31 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 6,575 |
| 2025-10-30 | 8.320 | 8.500 | 8.310 | 8.440 | 8.440 | 4,021 |
| 2025-10-29 | 8.420 | 8.500 | 8.330 | 8.330 | 8.330 | 5,528 |
| 2025-10-28 | 8.340 | 8.440 | 8.290 | 8.290 | 8.290 | 4,336 |
| 2025-10-27 | 8.270 | 8.400 | 8.240 | 8.330 | 8.330 | 5,128 |
| 2025-10-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 4,906 |
| 2025-10-23 | 8.310 | 8.400 | 8.200 | 8.320 | 8.320 | 5,761 |
| 2025-10-22 | 8.470 | 8.470 | 8.220 | 8.400 | 8.400 | 6,083 |
| 2025-10-21 | 8.480 | 8.480 | 8.320 | 8.470 | 8.470 | 6,144 |
| 2025-10-20 | 8.370 | 8.450 | 8.340 | 8.440 | 8.440 | 6,729 |
← NewerPage 4 of 4 · 240 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.