Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.59
-0.09 (-1.04%)
At close: Mar 27, 2026
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.70 | 8.71 | 8.55 | 8.64 | - | -0.46% | 205,900 |
| Mar 26, 2026 | 8.86 | 8.86 | 8.56 | 8.68 | 8.68 | -2.03% | 484,700 |
| Mar 25, 2026 | 8.89 | 8.90 | 8.77 | 8.86 | 8.86 | 1.26% | 336,100 |
| Mar 24, 2026 | 8.70 | 8.82 | 8.55 | 8.75 | 8.75 | 0.92% | 486,200 |
| Mar 23, 2026 | 8.60 | 8.80 | 8.50 | 8.67 | 8.67 | 2.85% | 715,100 |
| Mar 20, 2026 | 9.00 | 9.02 | 8.27 | 8.43 | 8.43 | -5.07% | 1,588,000 |
| Mar 19, 2026 | 8.93 | 8.93 | 8.75 | 8.88 | 8.88 | -0.11% | 525,500 |
| Mar 18, 2026 | 9.00 | 9.07 | 8.86 | 8.89 | 8.89 | -1.22% | 446,200 |
| Mar 17, 2026 | 9.00 | 9.11 | 8.92 | 9.00 | 9.00 | -0.33% | 721,900 |
| Mar 16, 2026 | 9.01 | 9.23 | 8.97 | 9.03 | 9.03 | 0.67% | 391,900 |
| Mar 13, 2026 | 9.09 | 9.18 | 8.95 | 8.97 | 8.97 | -1.32% | 513,100 |
| Mar 12, 2026 | 9.38 | 9.38 | 8.91 | 9.09 | 9.09 | -4.42% | 1,329,400 |
| Mar 11, 2026 | 9.77 | 9.77 | 9.40 | 9.51 | 9.51 | -2.06% | 455,500 |
| Mar 10, 2026 | 9.36 | 9.79 | 9.36 | 9.71 | 9.71 | 3.08% | 522,200 |
| Mar 9, 2026 | 9.39 | 9.47 | 9.25 | 9.42 | 9.42 | 0.75% | 493,400 |
| Mar 6, 2026 | 9.36 | 9.42 | 9.22 | 9.35 | 9.35 | -0.11% | 399,100 |
| Mar 5, 2026 | 9.54 | 9.54 | 9.28 | 9.36 | 9.36 | -1.27% | 551,300 |
| Mar 4, 2026 | 9.24 | 9.54 | 9.24 | 9.48 | 9.48 | 2.60% | 531,200 |
| Mar 3, 2026 | 9.36 | 9.36 | 9.06 | 9.24 | 9.24 | -1.39% | 586,800 |
| Mar 2, 2026 | 9.26 | 9.45 | 9.16 | 9.37 | 9.37 | 0.75% | 1,017,600 |
| Feb 27, 2026 | 9.30 | 9.44 | 9.22 | 9.30 | 9.30 | -0.53% | 551,600 |
| Feb 26, 2026 | 9.11 | 9.40 | 9.11 | 9.35 | 9.35 | 2.63% | 509,600 |
| Feb 25, 2026 | 9.19 | 9.22 | 9.04 | 9.11 | 9.11 | -0.22% | 471,100 |
| Feb 24, 2026 | 9.08 | 9.18 | 8.94 | 9.13 | 9.13 | 1.56% | 448,400 |
| Feb 23, 2026 | 9.15 | 9.28 | 8.99 | 8.99 | 8.99 | -1.64% | 848,900 |
| Feb 20, 2026 | 9.10 | 9.17 | 8.95 | 9.14 | 9.14 | 0.44% | 402,200 |
| Feb 19, 2026 | 9.22 | 9.22 | 8.99 | 9.10 | 9.10 | -0.22% | 498,300 |
| Feb 18, 2026 | 9.10 | 9.23 | 9.00 | 9.12 | 9.12 | 0.44% | 351,900 |
| Feb 13, 2026 | 9.27 | 9.27 | 8.88 | 9.08 | 9.08 | -1.30% | 750,500 |
| Feb 12, 2026 | 9.62 | 9.62 | 9.19 | 9.20 | 9.20 | -3.36% | 816,800 |
| Feb 11, 2026 | 9.52 | 9.74 | 9.48 | 9.52 | 9.52 | 0.11% | 539,700 |
| Feb 10, 2026 | 9.80 | 9.89 | 9.40 | 9.51 | 9.51 | -2.96% | 742,700 |
| Feb 9, 2026 | 9.75 | 9.92 | 9.71 | 9.80 | 9.80 | 1.14% | 438,800 |
| Feb 6, 2026 | 9.92 | 9.92 | 9.68 | 9.69 | 9.69 | -1.72% | 491,000 |
| Feb 5, 2026 | 9.75 | 10.07 | 9.58 | 9.86 | 9.86 | -0.50% | 582,100 |
| Feb 4, 2026 | 10.23 | 10.23 | 9.87 | 9.91 | 9.91 | -3.60% | 667,600 |
| Feb 3, 2026 | 10.24 | 10.37 | 10.14 | 10.28 | 10.28 | 0.59% | 359,800 |
| Feb 2, 2026 | 9.95 | 10.34 | 9.95 | 10.22 | 10.22 | 2.82% | 841,900 |
| Jan 30, 2026 | 9.84 | 10.02 | 9.77 | 9.94 | 9.94 | 1.33% | 812,600 |
| Jan 29, 2026 | 10.19 | 10.19 | 9.75 | 9.81 | 9.81 | -2.68% | 798,900 |
| Jan 28, 2026 | 10.05 | 10.20 | 9.95 | 10.08 | 10.08 | 1.00% | 685,600 |
| Jan 27, 2026 | 9.88 | 10.04 | 9.85 | 9.98 | 9.98 | 1.11% | 697,800 |
| Jan 26, 2026 | 9.75 | 9.87 | 9.53 | 9.87 | 9.87 | 1.75% | 559,100 |
| Jan 23, 2026 | 9.67 | 9.74 | 9.54 | 9.70 | 9.70 | 0.10% | 486,900 |
| Jan 22, 2026 | 9.62 | 9.71 | 9.53 | 9.69 | 9.69 | 1.68% | 635,600 |
| Jan 21, 2026 | 9.34 | 9.57 | 9.30 | 9.53 | 9.53 | 2.14% | 466,500 |
| Jan 20, 2026 | 9.47 | 9.47 | 9.18 | 9.33 | 9.33 | -0.32% | 404,000 |
| Jan 19, 2026 | 9.22 | 9.47 | 9.22 | 9.36 | 9.36 | 0.75% | 304,800 |
| Jan 16, 2026 | 9.38 | 9.38 | 9.16 | 9.29 | 9.29 | -0.11% | 339,100 |
| Jan 15, 2026 | 9.18 | 9.38 | 9.05 | 9.30 | 9.30 | 1.64% | 742,800 |