WIZC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 7,924 |
| 2025-04-24 | 6.060 | 6.180 | 5.960 | 6.090 | 6.090 | 5,263 |
| 2025-04-23 | 6.060 | 6.100 | 6.000 | 6.000 | 6.000 | 6,040 |
| 2025-04-22 | 5.980 | 6.020 | 5.910 | 5.990 | 5.990 | 8,709 |
| 2025-04-17 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 6,198 |
| 2025-04-16 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 6,482 |
| 2025-04-15 | 5.960 | 5.980 | 5.890 | 5.950 | 5.950 | 7,817 |
| 2025-04-14 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 8,637 |
| 2025-04-11 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 5,576 |
| 2025-04-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 8,195 |
| 2025-04-09 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 7,953 |
| 2025-04-08 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 10,073 |
| 2025-04-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 15,371 |
| 2025-04-04 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 14,348 |
| 2025-04-03 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 8,282 |
| 2025-04-02 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 9,617 |
| 2025-04-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,758 |
| 2025-03-31 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 12,077 |
| 2025-03-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 8,262 |
| 2025-03-27 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 10,300 |
| 2025-03-26 | 6.240 | 6.320 | 6.220 | 6.260 | 6.260 | 7,237 |
| 2025-03-25 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 7,564 |
| 2025-03-24 | 6.060 | 6.140 | 6.030 | 6.140 | 6.140 | 10,435 |
| 2025-03-21 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 14,734 |
| 2025-03-20 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 9,395 |
| 2025-03-19 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 7,032 |
| 2025-03-18 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 8,776 |
| 2025-03-17 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 12,683 |
| 2025-03-14 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 8,773 |
| 2025-03-13 | 6.130 | 6.130 | 6.030 | 6.040 | 6.040 | 6,018 |
| 2025-03-12 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 6,094 |
| 2025-03-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 7,559 |
| 2025-03-10 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 8,871 |
| 2025-03-07 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 11,000 |
| 2025-03-06 | 6.090 | 6.220 | 6.000 | 6.150 | 6.150 | 12,457 |
| 2025-03-05 | 6.030 | 6.120 | 5.950 | 6.020 | 6.020 | 7,662 |
| 2025-02-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 11,169 |
| 2025-02-27 | 6.020 | 6.040 | 5.920 | 6.000 | 6.000 | 5,882 |
| 2025-02-26 | 5.960 | 6.080 | 5.930 | 5.960 | 5.960 | 6,014 |
| 2025-02-25 | 5.840 | 6.150 | 5.840 | 6.090 | 6.090 | 7,303 |
| 2025-02-24 | 5.950 | 5.990 | 5.840 | 5.940 | 5.940 | 9,407 |
| 2025-02-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 6,196 |
| 2025-02-20 | 6.000 | 6.020 | 5.930 | 6.010 | 6.010 | 6,642 |
| 2025-02-19 | 6.100 | 6.100 | 5.940 | 5.950 | 5.950 | 6,906 |
| 2025-02-18 | 6.130 | 6.130 | 6.020 | 6.120 | 6.120 | 7,488 |
| 2025-02-17 | 6.000 | 6.170 | 5.950 | 6.150 | 6.150 | 7,790 |
| 2025-02-14 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 9,807 |
| 2025-02-13 | 5.930 | 5.940 | 5.850 | 5.910 | 5.910 | 6,558 |
| 2025-02-12 | 6.030 | 6.090 | 5.890 | 5.930 | 5.930 | 7,339 |
| 2025-02-11 | 5.940 | 5.990 | 5.850 | 5.990 | 5.990 | 8,152 |
| 2025-02-10 | 5.990 | 5.990 | 5.860 | 5.950 | 5.950 | 7,717 |
| 2025-02-07 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 10,052 |
| 2025-02-06 | 5.860 | 5.960 | 5.820 | 5.910 | 5.910 | 8,245 |
| 2025-02-05 | 6.050 | 6.050 | 5.860 | 5.890 | 5.890 | 10,095 |
| 2025-02-04 | 6.080 | 6.130 | 6.010 | 6.130 | 6.130 | 6,741 |
| 2025-02-03 | 6.000 | 6.130 | 5.920 | 6.020 | 6.020 | 8,800 |
| 2025-01-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 8,494 |
| 2025-01-30 | 5.900 | 6.090 | 5.900 | 6.050 | 6.050 | 5,998 |
| 2025-01-29 | 5.980 | 6.040 | 5.900 | 5.980 | 5.980 | 6,328 |
| 2025-01-28 | 5.960 | 6.030 | 5.880 | 5.990 | 5.990 | 8,795 |
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.