Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.84
+0.06 (0.68%)
Dec 30, 2025, 12:40 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.78 | 8.90 | 8.78 | 8.90 | - | 1.37% | 6,900 |
| Dec 29, 2025 | 8.82 | 8.97 | 8.73 | 8.78 | 8.78 | -3.41% | 417,200 |
| Dec 26, 2025 | 9.11 | 9.12 | 8.98 | 9.09 | 8.77 | 0.89% | 369,200 |
| Dec 23, 2025 | 8.91 | 9.07 | 8.91 | 9.01 | 8.70 | 1.46% | 459,700 |
| Dec 22, 2025 | 9.12 | 9.12 | 8.83 | 8.88 | 8.57 | -1.66% | 404,800 |
| Dec 19, 2025 | 8.85 | 9.10 | 8.80 | 9.03 | 8.72 | 2.50% | 604,300 |
| Dec 18, 2025 | 8.65 | 8.87 | 8.65 | 8.81 | 8.50 | 1.85% | 521,500 |
| Dec 17, 2025 | 8.55 | 8.66 | 8.46 | 8.65 | 8.35 | 2.85% | 463,600 |
| Dec 16, 2025 | 8.61 | 8.62 | 8.41 | 8.41 | 8.12 | -2.32% | 349,100 |
| Dec 15, 2025 | 8.53 | 8.74 | 8.53 | 8.61 | 8.31 | 0.94% | 494,000 |
| Dec 12, 2025 | 8.49 | 8.59 | 8.44 | 8.53 | 8.23 | 1.31% | 277,900 |
| Dec 11, 2025 | 8.32 | 8.52 | 8.24 | 8.42 | 8.13 | 1.45% | 397,600 |
| Dec 10, 2025 | 8.31 | 8.31 | 8.17 | 8.30 | 8.01 | 0.73% | 349,400 |
| Dec 9, 2025 | 8.19 | 8.31 | 8.12 | 8.24 | 7.95 | -0.12% | 319,000 |
| Dec 8, 2025 | 8.22 | 8.29 | 8.15 | 8.25 | 7.96 | 1.73% | 455,800 |
| Dec 5, 2025 | 8.32 | 8.44 | 8.08 | 8.11 | 7.83 | -2.52% | 856,400 |
| Dec 4, 2025 | 8.29 | 8.43 | 8.29 | 8.32 | 8.03 | 0.85% | 239,400 |
| Dec 3, 2025 | 8.45 | 8.45 | 8.24 | 8.25 | 7.96 | -1.79% | 276,100 |
| Dec 2, 2025 | 8.34 | 8.48 | 8.24 | 8.40 | 8.11 | 1.45% | 323,600 |
| Dec 1, 2025 | 8.38 | 8.38 | 8.23 | 8.28 | 7.99 | -1.19% | 319,600 |
| Nov 28, 2025 | 8.35 | 8.44 | 8.31 | 8.38 | 8.09 | 0.36% | 547,900 |
| Nov 27, 2025 | 8.35 | 8.35 | 8.23 | 8.35 | 8.06 | - | 288,100 |
| Nov 26, 2025 | 8.24 | 8.37 | 8.18 | 8.35 | 8.06 | 2.08% | 257,400 |
| Nov 25, 2025 | 8.23 | 8.25 | 8.10 | 8.18 | 7.90 | 1.36% | 389,800 |
| Nov 24, 2025 | 8.05 | 8.19 | 8.05 | 8.07 | 7.79 | -0.12% | 402,800 |
| Nov 21, 2025 | 8.27 | 8.29 | 8.08 | 8.08 | 7.80 | -1.70% | 393,200 |
| Nov 19, 2025 | 8.43 | 8.46 | 8.21 | 8.22 | 7.93 | -3.07% | 518,100 |
| Nov 18, 2025 | 8.40 | 8.48 | 8.23 | 8.48 | 8.19 | -0.35% | 369,500 |
| Nov 17, 2025 | 8.50 | 8.58 | 8.45 | 8.51 | 8.21 | 0.12% | 243,800 |
| Nov 14, 2025 | 8.40 | 8.54 | 8.35 | 8.50 | 8.20 | 1.19% | 346,300 |
| Nov 13, 2025 | 8.41 | 8.44 | 8.32 | 8.40 | 8.11 | 0.48% | 353,300 |
| Nov 12, 2025 | 8.65 | 8.65 | 8.36 | 8.36 | 8.07 | -2.90% | 429,700 |
| Nov 11, 2025 | 8.55 | 8.66 | 8.49 | 8.61 | 8.31 | 1.65% | 473,900 |
| Nov 10, 2025 | 8.54 | 8.58 | 8.33 | 8.47 | 8.18 | -0.82% | 482,300 |
| Nov 7, 2025 | 8.40 | 8.54 | 8.23 | 8.54 | 8.24 | 2.15% | 697,100 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.22 | 8.36 | 8.07 | -0.71% | 418,300 |
| Nov 5, 2025 | 8.37 | 8.51 | 8.33 | 8.42 | 8.13 | 0.60% | 467,800 |
| Nov 4, 2025 | 8.25 | 8.37 | 8.21 | 8.37 | 8.08 | 1.82% | 312,600 |
| Nov 3, 2025 | 8.30 | 8.31 | 8.17 | 8.22 | 7.93 | -1.08% | 346,500 |
| Oct 31, 2025 | 8.50 | 8.56 | 8.29 | 8.31 | 8.02 | -2.00% | 523,700 |
| Oct 30, 2025 | 8.35 | 8.50 | 8.31 | 8.48 | 8.19 | 0.36% | 285,100 |
| Oct 29, 2025 | 8.35 | 8.49 | 8.34 | 8.45 | 8.16 | 1.20% | 203,800 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.32 | 8.35 | 8.06 | -0.71% | 188,500 |
| Oct 27, 2025 | 8.27 | 8.41 | 8.26 | 8.41 | 8.12 | 2.44% | 213,500 |
| Oct 24, 2025 | 8.27 | 8.41 | 8.21 | 8.21 | 7.92 | -0.73% | 261,600 |
| Oct 23, 2025 | 8.28 | 8.36 | 8.19 | 8.27 | 7.98 | -0.60% | 265,100 |
| Oct 22, 2025 | 8.40 | 8.41 | 8.28 | 8.32 | 8.03 | -1.54% | 253,700 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.32 | 8.45 | 8.16 | 0.72% | 343,600 |
| Oct 20, 2025 | 8.37 | 8.45 | 8.34 | 8.39 | 8.10 | 0.24% | 221,300 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.26 | 8.37 | 8.08 | - | 261,200 |