WIZC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 5,689 |
| 2025-07-24 | 7.200 | 7.210 | 7.100 | 7.140 | 7.140 | 5,562 |
| 2025-07-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 7,642 |
| 2025-07-22 | 7.340 | 7.350 | 7.160 | 7.200 | 7.200 | 7,425 |
| 2025-07-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 9,358 |
| 2025-07-18 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 9,434 |
| 2025-07-17 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 6,174 |
| 2025-07-16 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 9,317 |
| 2025-07-15 | 7.880 | 7.900 | 7.710 | 7.850 | 7.850 | 8,362 |
| 2025-07-14 | 7.710 | 7.840 | 7.650 | 7.750 | 7.750 | 9,213 |
| 2025-07-11 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 8,116 |
| 2025-07-10 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 8,663 |
| 2025-07-09 | 8.080 | 8.090 | 7.960 | 7.970 | 7.970 | 6,980 |
| 2025-07-08 | 7.970 | 8.070 | 7.920 | 8.020 | 8.020 | 9,903 |
| 2025-07-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 15,449 |
| 2025-07-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8,862 |
| 2025-07-03 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 9,546 |
| 2025-07-02 | 7.620 | 7.620 | 7.350 | 7.400 | 7.400 | 9,707 |
| 2025-07-01 | 7.810 | 7.850 | 7.500 | 7.560 | 7.560 | 13,826 |
| 2025-06-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 9,957 |
| 2025-06-27 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 7,584 |
| 2025-06-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 6,876 |
| 2025-06-25 | 7.760 | 7.840 | 7.660 | 7.680 | 7.680 | 8,870 |
| 2025-06-24 | 7.850 | 7.920 | 7.750 | 7.820 | 7.820 | 7,669 |
| 2025-06-23 | 7.800 | 7.890 | 7.740 | 7.810 | 7.810 | 10,704 |
| 2025-06-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 11,922 |
| 2025-06-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 20,639 |
| 2025-06-17 | 7.830 | 7.940 | 7.640 | 7.750 | 7.750 | 19,645 |
| 2025-06-16 | 7.700 | 8.050 | 7.670 | 7.880 | 7.880 | 14,576 |
| 2025-06-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 13,426 |
| 2025-06-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 13,361 |
| 2025-06-11 | 7.380 | 7.490 | 7.340 | 7.340 | 7.340 | 7,321 |
| 2025-06-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 7,397 |
| 2025-06-09 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 9,507 |
| 2025-06-06 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 9,498 |
| 2025-06-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 7,904 |
| 2025-06-04 | 7.190 | 7.290 | 7.140 | 7.210 | 7.210 | 7,518 |
| 2025-06-03 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 7,388 |
| 2025-06-02 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 10,455 |
| 2025-05-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 9,225 |
| 2025-05-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 6,279 |
| 2025-05-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 8,945 |
| 2025-05-27 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 12,761 |
| 2025-05-26 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 9,568 |
| 2025-05-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 9,442 |
| 2025-05-22 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 7,879 |
| 2025-05-21 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 8,616 |
| 2025-05-20 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 8,158 |
| 2025-05-19 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 9,617 |
| 2025-05-16 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 14,313 |
| 2025-05-15 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 14,352 |
| 2025-05-14 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 7,947 |
| 2025-05-13 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 6,930 |
| 2025-05-12 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 9,003 |
| 2025-05-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 8,955 |
| 2025-05-02 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 12,021 |
| 2025-04-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 7,734 |
| 2025-04-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 7,213 |
| 2025-04-28 | 6.000 | 6.070 | 5.850 | 5.930 | 5.930 | 10,468 |
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.