Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 9.46
-0.34 (-3.47%)
Feb 10, 2026, 5:40 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9.12 | 9.18 | 9.01 | 9.15 | 9.15 | 1.10% | 409,700 |
| Jan 13, 2026 | 9.17 | 9.17 | 9.03 | 9.05 | 9.05 | -0.77% | 365,200 |
| Jan 12, 2026 | 9.22 | 9.22 | 9.05 | 9.12 | 9.12 | 0.11% | 350,400 |
| Jan 9, 2026 | 9.21 | 9.26 | 9.07 | 9.11 | 9.11 | -1.09% | 312,500 |
| Jan 8, 2026 | 9.24 | 9.30 | 9.13 | 9.21 | 9.21 | -0.32% | 459,700 |
| Jan 7, 2026 | 9.12 | 9.24 | 9.04 | 9.24 | 9.24 | 0.65% | 375,600 |
| Jan 6, 2026 | 9.03 | 9.23 | 9.01 | 9.18 | 9.18 | 1.66% | 458,100 |
| Jan 5, 2026 | 8.86 | 9.03 | 8.73 | 9.03 | 9.03 | 2.96% | 602,200 |
| Jan 2, 2026 | 8.95 | 8.96 | 8.76 | 8.77 | 8.77 | -1.68% | 344,500 |
| Dec 30, 2025 | 8.78 | 8.98 | 8.78 | 8.92 | 8.92 | 1.59% | 443,600 |
| 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 |