Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.14
+0.02 (0.25%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 304,600 |
| 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 |
| Sep 4, 2025 | 8.14 | 8.18 | 8.03 | 8.13 | 8.13 | 1.50% | 362,100 |
| 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 |