Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.05
-0.08 (-0.98%)
Sep 5, 2025, 4:45 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.14 | 8.18 | 8.03 | 8.13 | 8.13 | 1.50% | 361,700 |
| Sep 3, 2025 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -0.87% | 178,000 |
| Sep 2, 2025 | 8.15 | 8.20 | 8.00 | 8.08 | 8.08 | -1.82% | 404,400 |
| Sep 1, 2025 | 8.41 | 8.41 | 8.17 | 8.23 | 8.23 | -2.02% | 459,800 |
| Aug 29, 2025 | 8.22 | 8.43 | 8.18 | 8.40 | 8.40 | 2.19% | 358,400 |
| Aug 28, 2025 | 8.21 | 8.35 | 8.12 | 8.22 | 8.22 | 0.12% | 574,600 |
| Aug 27, 2025 | 7.98 | 8.21 | 7.97 | 8.21 | 8.21 | 2.37% | 375,300 |
| Aug 26, 2025 | 8.01 | 8.13 | 7.98 | 8.02 | 8.02 | -1.60% | 237,800 |
| Aug 25, 2025 | 8.10 | 8.21 | 8.08 | 8.15 | 8.15 | -0.24% | 335,000 |
| Aug 22, 2025 | 8.00 | 8.17 | 7.90 | 8.17 | 8.17 | 3.68% | 523,300 |
| Aug 21, 2025 | 7.88 | 7.94 | 7.79 | 7.88 | 7.88 | - | 291,400 |
| Aug 20, 2025 | 7.89 | 8.01 | 7.84 | 7.88 | 7.88 | -0.13% | 277,900 |
| Aug 19, 2025 | 8.03 | 8.03 | 7.82 | 7.89 | 7.89 | -2.71% | 259,500 |
| Aug 18, 2025 | 7.96 | 8.18 | 7.93 | 8.11 | 8.11 | 2.53% | 537,900 |
| Aug 15, 2025 | 8.10 | 8.14 | 7.83 | 7.91 | 7.91 | -2.35% | 406,800 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.02 | 8.10 | 8.10 | -1.22% | 307,400 |
| Aug 13, 2025 | 8.06 | 8.39 | 8.06 | 8.20 | 8.20 | 0.99% | 682,300 |
| Aug 12, 2025 | 8.20 | 8.31 | 8.00 | 8.12 | 8.12 | -0.98% | 351,600 |
| Aug 11, 2025 | 8.15 | 8.34 | 8.02 | 8.20 | 8.20 | -0.61% | 284,200 |
| Aug 8, 2025 | 7.90 | 8.26 | 7.59 | 8.25 | 8.25 | 4.70% | 1,059,400 |
| Aug 7, 2025 | 7.55 | 7.99 | 7.49 | 7.88 | 7.88 | 3.41% | 669,800 |
| Aug 6, 2025 | 7.47 | 7.71 | 7.41 | 7.62 | 7.62 | 2.14% | 290,200 |
| Aug 5, 2025 | 7.44 | 7.50 | 7.37 | 7.46 | 7.46 | 0.27% | 170,300 |
| Aug 4, 2025 | 7.44 | 7.44 | 7.32 | 7.44 | 7.44 | - | 289,900 |
| Aug 1, 2025 | 7.53 | 7.60 | 7.38 | 7.44 | 7.44 | -1.06% | 333,600 |
| Jul 31, 2025 | 7.13 | 7.54 | 7.13 | 7.52 | 7.52 | 3.30% | 487,200 |
| Jul 30, 2025 | 7.10 | 7.29 | 7.10 | 7.28 | 7.28 | 0.28% | 243,400 |
| Jul 29, 2025 | 7.19 | 7.26 | 7.10 | 7.26 | 7.26 | 2.25% | 255,800 |
| Jul 28, 2025 | 7.27 | 7.27 | 7.08 | 7.10 | 7.10 | -2.34% | 352,700 |
| Jul 25, 2025 | 7.19 | 7.28 | 7.15 | 7.27 | 7.27 | 1.25% | 185,500 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.09 | 7.18 | 7.18 | -0.14% | 159,300 |
| Jul 23, 2025 | 7.19 | 7.34 | 7.13 | 7.19 | 7.19 | -0.14% | 383,000 |
| Jul 22, 2025 | 7.33 | 7.36 | 7.15 | 7.20 | 7.20 | -1.77% | 395,000 |
| Jul 21, 2025 | 7.40 | 7.44 | 7.23 | 7.33 | 7.33 | -0.54% | 409,300 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.33 | 7.37 | 7.37 | -3.66% | 544,100 |
| Jul 17, 2025 | 7.68 | 7.70 | 7.56 | 7.65 | 7.65 | -0.26% | 209,800 |
| Jul 16, 2025 | 7.76 | 7.85 | 7.58 | 7.67 | 7.67 | -1.16% | 360,000 |
| Jul 15, 2025 | 7.82 | 7.89 | 7.71 | 7.76 | 7.76 | -0.89% | 326,900 |
| Jul 14, 2025 | 7.69 | 7.85 | 7.66 | 7.83 | 7.83 | 1.56% | 268,000 |
| Jul 11, 2025 | 7.88 | 7.88 | 7.71 | 7.71 | 7.71 | -2.16% | 286,800 |
| Jul 10, 2025 | 7.96 | 7.96 | 7.80 | 7.88 | 7.88 | -1.38% | 264,000 |
| Jul 9, 2025 | 8.08 | 8.08 | 7.97 | 7.99 | 7.99 | -1.11% | 200,600 |
| Jul 8, 2025 | 8.05 | 8.08 | 7.91 | 8.08 | 8.08 | 0.37% | 237,600 |
| Jul 7, 2025 | 7.78 | 8.23 | 7.72 | 8.05 | 8.05 | 3.47% | 847,200 |
| Jul 4, 2025 | 7.70 | 7.78 | 7.64 | 7.78 | 7.78 | 1.04% | 230,900 |
| Jul 3, 2025 | 7.36 | 7.70 | 7.36 | 7.70 | 7.70 | 4.76% | 438,900 |
| Jul 2, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -2.91% | 428,100 |
| Jul 1, 2025 | 7.81 | 7.81 | 7.49 | 7.57 | 7.57 | -2.95% | 481,300 |
| Jun 30, 2025 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 1.04% | 213,400 |
| Jun 27, 2025 | 7.66 | 7.73 | 7.60 | 7.72 | 7.72 | 0.78% | 230,700 |