Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.34
+0.09 (1.09%)
At close: Dec 4, 2025
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.29 | 8.43 | 8.29 | 8.32 | 8.32 | 0.85% | 239,400 |
| Dec 3, 2025 | 8.45 | 8.45 | 8.24 | 8.25 | 8.25 | -1.79% | 276,100 |
| Dec 2, 2025 | 8.34 | 8.48 | 8.24 | 8.40 | 8.40 | 1.45% | 323,600 |
| Dec 1, 2025 | 8.38 | 8.38 | 8.23 | 8.28 | 8.28 | -1.19% | 319,600 |
| Nov 28, 2025 | 8.35 | 8.44 | 8.31 | 8.38 | 8.38 | 0.36% | 547,900 |
| Nov 27, 2025 | 8.35 | 8.35 | 8.23 | 8.35 | 8.35 | - | 288,100 |
| Nov 26, 2025 | 8.24 | 8.37 | 8.18 | 8.35 | 8.35 | 2.08% | 257,400 |
| Nov 25, 2025 | 8.23 | 8.25 | 8.10 | 8.18 | 8.18 | 1.36% | 389,800 |
| Nov 24, 2025 | 8.05 | 8.19 | 8.05 | 8.07 | 8.07 | -0.12% | 402,800 |
| Nov 21, 2025 | 8.27 | 8.29 | 8.08 | 8.08 | 8.08 | -1.70% | 393,200 |
| Nov 19, 2025 | 8.43 | 8.46 | 8.21 | 8.22 | 8.22 | -3.07% | 518,100 |
| Nov 18, 2025 | 8.40 | 8.48 | 8.23 | 8.48 | 8.48 | -0.35% | 369,500 |
| Nov 17, 2025 | 8.50 | 8.58 | 8.45 | 8.51 | 8.51 | 0.12% | 243,800 |
| Nov 14, 2025 | 8.40 | 8.54 | 8.35 | 8.50 | 8.50 | 1.19% | 346,300 |
| Nov 13, 2025 | 8.41 | 8.44 | 8.32 | 8.40 | 8.40 | 0.48% | 353,300 |
| Nov 12, 2025 | 8.65 | 8.65 | 8.36 | 8.36 | 8.36 | -2.90% | 429,700 |
| Nov 11, 2025 | 8.55 | 8.66 | 8.49 | 8.61 | 8.61 | 1.65% | 473,900 |
| Nov 10, 2025 | 8.54 | 8.58 | 8.33 | 8.47 | 8.47 | -0.82% | 482,300 |
| Nov 7, 2025 | 8.40 | 8.54 | 8.23 | 8.54 | 8.54 | 2.15% | 697,100 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.22 | 8.36 | 8.36 | -0.71% | 418,300 |
| Nov 5, 2025 | 8.37 | 8.51 | 8.33 | 8.42 | 8.42 | 0.60% | 467,800 |
| Nov 4, 2025 | 8.25 | 8.37 | 8.21 | 8.37 | 8.37 | 1.82% | 312,600 |
| Nov 3, 2025 | 8.30 | 8.31 | 8.17 | 8.22 | 8.22 | -1.08% | 346,500 |
| Oct 31, 2025 | 8.50 | 8.56 | 8.29 | 8.31 | 8.31 | -2.00% | 523,700 |
| Oct 30, 2025 | 8.35 | 8.50 | 8.31 | 8.48 | 8.48 | 0.36% | 285,100 |
| Oct 29, 2025 | 8.35 | 8.49 | 8.34 | 8.45 | 8.45 | 1.20% | 203,800 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.32 | 8.35 | 8.35 | -0.71% | 188,500 |
| Oct 27, 2025 | 8.27 | 8.41 | 8.26 | 8.41 | 8.41 | 2.44% | 213,500 |
| Oct 24, 2025 | 8.27 | 8.41 | 8.21 | 8.21 | 8.21 | -0.73% | 261,600 |
| Oct 23, 2025 | 8.28 | 8.36 | 8.19 | 8.27 | 8.27 | -0.60% | 265,100 |
| Oct 22, 2025 | 8.40 | 8.41 | 8.28 | 8.32 | 8.32 | -1.54% | 253,700 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.32 | 8.45 | 8.45 | 0.72% | 343,600 |
| Oct 20, 2025 | 8.37 | 8.45 | 8.34 | 8.39 | 8.39 | 0.24% | 221,300 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.26 | 8.37 | 8.37 | - | 261,200 |
| Oct 16, 2025 | 8.36 | 8.50 | 8.32 | 8.37 | 8.37 | -0.36% | 230,900 |
| Oct 15, 2025 | 8.42 | 8.43 | 8.23 | 8.40 | 8.40 | 0.48% | 596,000 |
| Oct 14, 2025 | 8.32 | 8.43 | 8.21 | 8.36 | 8.36 | 0.48% | 373,500 |
| Oct 13, 2025 | 8.19 | 8.40 | 8.14 | 8.32 | 8.32 | 2.21% | 576,600 |
| Oct 10, 2025 | 8.12 | 8.18 | 8.03 | 8.14 | 8.14 | 0.25% | 326,100 |
| Oct 9, 2025 | 8.20 | 8.24 | 8.07 | 8.12 | 8.12 | -0.73% | 304,400 |
| Oct 8, 2025 | 8.19 | 8.31 | 8.09 | 8.18 | 8.18 | 0.37% | 595,600 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.04 | 8.15 | 8.15 | -1.33% | 426,900 |
| Oct 6, 2025 | 8.38 | 8.40 | 8.20 | 8.26 | 8.26 | -1.43% | 199,400 |
| Oct 3, 2025 | 8.36 | 8.38 | 8.28 | 8.38 | 8.38 | 0.24% | 229,300 |
| Oct 2, 2025 | 8.41 | 8.53 | 8.36 | 8.36 | 8.36 | -1.76% | 351,100 |
| Oct 1, 2025 | 8.69 | 8.72 | 8.44 | 8.51 | 8.51 | -2.52% | 482,400 |
| Sep 30, 2025 | 8.33 | 8.77 | 8.33 | 8.73 | 8.73 | 4.43% | 1,047,300 |
| Sep 29, 2025 | 8.25 | 8.36 | 8.22 | 8.36 | 8.36 | 1.83% | 250,500 |
| Sep 26, 2025 | 8.25 | 8.25 | 8.13 | 8.21 | 8.21 | 0.61% | 293,700 |
| Sep 25, 2025 | 8.29 | 8.31 | 8.15 | 8.16 | 8.16 | -1.69% | 295,200 |