Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.38
+0.02 (0.24%)
Nov 13, 2025, 5:04 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.41 | 8.44 | 8.32 | 8.40 | 8.40 | 0.48% | 282,200 |
| 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% | 697,300 |
| 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% | 527,300 |
| Oct 30, 2025 | 8.35 | 8.50 | 8.31 | 8.48 | 8.48 | 0.36% | 285,200 |
| Oct 29, 2025 | 8.35 | 8.49 | 8.34 | 8.45 | 8.45 | 1.20% | 204,100 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.32 | 8.35 | 8.35 | -0.71% | 188,700 |
| Oct 27, 2025 | 8.27 | 8.41 | 8.26 | 8.41 | 8.41 | 2.44% | 231,800 |
| Oct 24, 2025 | 8.27 | 8.41 | 8.21 | 8.21 | 8.21 | -0.73% | 261,700 |
| 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% | 254,400 |
| 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% | 221,500 |
| 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% | 373,700 |
| Oct 13, 2025 | 8.19 | 8.40 | 8.14 | 8.32 | 8.32 | 2.21% | 576,700 |
| Oct 10, 2025 | 8.12 | 8.18 | 8.03 | 8.14 | 8.14 | 0.25% | 326,300 |
| Oct 9, 2025 | 8.20 | 8.24 | 8.07 | 8.12 | 8.12 | -0.73% | 304,600 |
| Oct 8, 2025 | 8.19 | 8.31 | 8.09 | 8.18 | 8.18 | 0.37% | 595,800 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.04 | 8.15 | 8.15 | -1.33% | 427,100 |
| Oct 6, 2025 | 8.38 | 8.40 | 8.20 | 8.26 | 8.26 | -1.43% | 199,900 |
| 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% | 355,700 |
| Oct 1, 2025 | 8.69 | 8.72 | 8.44 | 8.51 | 8.51 | -2.52% | 483,400 |
| Sep 30, 2025 | 8.33 | 8.77 | 8.33 | 8.73 | 8.73 | 4.43% | 1,057,000 |
| Sep 29, 2025 | 8.25 | 8.36 | 8.22 | 8.36 | 8.36 | 1.83% | 255,900 |
| Sep 26, 2025 | 8.25 | 8.25 | 8.13 | 8.21 | 8.21 | 0.61% | 294,200 |
| Sep 25, 2025 | 8.29 | 8.31 | 8.15 | 8.16 | 8.16 | -1.69% | 295,300 |
| Sep 24, 2025 | 8.26 | 8.38 | 8.23 | 8.30 | 8.30 | 0.61% | 281,100 |
| Sep 23, 2025 | 8.32 | 8.40 | 8.25 | 8.25 | 8.25 | -0.84% | 488,000 |
| Sep 22, 2025 | 8.44 | 8.45 | 8.15 | 8.32 | 8.32 | -2.12% | 640,000 |
| Sep 19, 2025 | 8.48 | 8.55 | 8.35 | 8.50 | 8.50 | 0.24% | 418,400 |
| Sep 18, 2025 | 8.33 | 8.48 | 8.18 | 8.48 | 8.48 | 3.16% | 547,100 |
| Sep 17, 2025 | 8.11 | 8.34 | 8.11 | 8.22 | 8.22 | 1.11% | 456,000 |
| Sep 16, 2025 | 8.18 | 8.20 | 8.13 | 8.13 | 8.13 | -0.61% | 281,500 |
| Sep 15, 2025 | 8.21 | 8.23 | 8.15 | 8.18 | 8.18 | -0.37% | 267,500 |
| Sep 12, 2025 | 8.30 | 8.30 | 8.15 | 8.21 | 8.21 | -0.48% | 333,900 |
| Sep 11, 2025 | 8.30 | 8.40 | 8.22 | 8.25 | 8.25 | -0.60% | 242,900 |
| Sep 10, 2025 | 8.30 | 8.35 | 8.24 | 8.30 | 8.30 | -0.36% | 351,900 |
| Sep 9, 2025 | 8.24 | 8.38 | 8.17 | 8.33 | 8.33 | 1.09% | 517,300 |
| Sep 8, 2025 | 8.09 | 8.34 | 8.04 | 8.24 | 8.24 | 2.62% | 612,900 |
| Sep 5, 2025 | 8.13 | 8.28 | 7.97 | 8.03 | 8.03 | -1.23% | 635,000 |