Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.03
-0.12 (-1.47%)
May 22, 2026, 5:06 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.17 | 8.17 | 7.98 | 8.03 | 8.03 | -1.47% | 311,000 |
| May 21, 2026 | 8.25 | 8.25 | 7.99 | 8.15 | 8.15 | 0.25% | 377,100 |
| May 20, 2026 | 7.97 | 8.20 | 7.94 | 8.13 | 8.13 | 3.04% | 241,300 |
| May 19, 2026 | 7.96 | 8.05 | 7.89 | 7.89 | 7.89 | -0.88% | 317,100 |
| May 18, 2026 | 8.01 | 8.06 | 7.94 | 7.96 | 7.96 | -0.38% | 379,000 |
| May 15, 2026 | 8.00 | 8.10 | 7.91 | 7.99 | 7.99 | -0.12% | 441,600 |
| May 14, 2026 | 7.89 | 8.10 | 7.89 | 8.00 | 8.00 | 1.52% | 424,700 |
| May 13, 2026 | 7.95 | 8.04 | 7.85 | 7.88 | 7.88 | -0.88% | 488,800 |
| May 12, 2026 | 7.98 | 8.03 | 7.85 | 7.95 | 7.95 | 0.13% | 448,400 |
| May 11, 2026 | 8.02 | 8.13 | 7.86 | 7.94 | 7.94 | -0.13% | 812,400 |
| May 8, 2026 | 8.70 | 8.71 | 7.95 | 7.95 | 7.95 | -9.04% | 1,465,300 |
| May 7, 2026 | 9.07 | 9.07 | 8.67 | 8.74 | 8.74 | -3.74% | 568,700 |
| May 6, 2026 | 9.03 | 9.10 | 8.95 | 9.08 | 9.08 | 1.57% | 337,600 |
| May 5, 2026 | 8.91 | 9.01 | 8.82 | 8.94 | 8.94 | 0.68% | 334,000 |
| May 4, 2026 | 8.90 | 8.93 | 8.75 | 8.88 | 8.88 | 0.11% | 368,200 |
| Apr 30, 2026 | 8.77 | 8.94 | 8.75 | 8.87 | 8.87 | 1.60% | 417,400 |
| Apr 29, 2026 | 8.88 | 8.88 | 8.68 | 8.73 | 8.73 | -0.31% | 464,700 |
| Apr 28, 2026 | 8.98 | 9.11 | 8.88 | 9.07 | 8.76 | 1.11% | 360,800 |
| Apr 27, 2026 | 9.26 | 9.27 | 8.97 | 8.97 | 8.66 | -2.39% | 377,500 |
| Apr 24, 2026 | 9.20 | 9.26 | 9.09 | 9.19 | 8.87 | 0.44% | 1,962,300 |
| Apr 23, 2026 | 9.33 | 9.44 | 9.15 | 9.15 | 8.83 | -1.93% | 306,700 |
| Apr 22, 2026 | 9.50 | 9.52 | 9.32 | 9.33 | 9.01 | -2.00% | 328,800 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.52 | 9.52 | 9.19 | -1.04% | 178,900 |
| Apr 17, 2026 | 9.55 | 9.70 | 9.51 | 9.62 | 9.29 | 0.94% | 205,700 |
| Apr 16, 2026 | 9.59 | 9.61 | 9.43 | 9.53 | 9.20 | 0.11% | 259,100 |
| Apr 15, 2026 | 9.67 | 9.67 | 9.49 | 9.52 | 9.19 | -1.35% | 252,300 |
| Apr 14, 2026 | 9.65 | 9.70 | 9.55 | 9.65 | 9.32 | 0.63% | 299,100 |
| Apr 13, 2026 | 9.68 | 9.68 | 9.46 | 9.59 | 9.26 | -1.03% | 231,400 |
| Apr 10, 2026 | 9.68 | 9.70 | 9.54 | 9.69 | 9.36 | - | 474,300 |
| Apr 9, 2026 | 9.40 | 9.69 | 9.33 | 9.69 | 9.36 | 3.86% | 406,200 |
| Apr 8, 2026 | 9.45 | 9.62 | 9.32 | 9.33 | 9.01 | 0.43% | 609,400 |
| Apr 7, 2026 | 9.12 | 9.32 | 9.12 | 9.29 | 8.97 | 0.98% | 672,200 |
| Apr 6, 2026 | 9.20 | 9.34 | 9.07 | 9.20 | 8.88 | - | 527,200 |
| Apr 2, 2026 | 9.15 | 9.36 | 8.98 | 9.20 | 8.88 | 0.44% | 1,099,100 |
| Apr 1, 2026 | 9.02 | 9.27 | 8.97 | 9.16 | 8.84 | 2.58% | 654,900 |
| Mar 31, 2026 | 8.77 | 9.03 | 8.71 | 8.93 | 8.62 | 2.29% | 677,200 |
| Mar 30, 2026 | 8.68 | 8.77 | 8.60 | 8.73 | 8.43 | 1.63% | 251,400 |
| Mar 27, 2026 | 8.70 | 8.71 | 8.55 | 8.59 | 8.29 | -1.04% | 394,600 |
| Mar 26, 2026 | 8.86 | 8.86 | 8.56 | 8.68 | 8.38 | -2.03% | 484,700 |
| Mar 25, 2026 | 8.89 | 8.90 | 8.77 | 8.86 | 8.55 | 1.26% | 335,600 |
| Mar 24, 2026 | 8.70 | 8.82 | 8.55 | 8.75 | 8.45 | 0.92% | 485,500 |
| Mar 23, 2026 | 8.60 | 8.80 | 8.50 | 8.67 | 8.37 | 2.85% | 715,100 |
| Mar 20, 2026 | 9.00 | 9.02 | 8.27 | 8.43 | 8.14 | -5.07% | 1,588,000 |
| Mar 19, 2026 | 8.93 | 8.93 | 8.75 | 8.88 | 8.57 | -0.11% | 525,500 |
| Mar 18, 2026 | 9.00 | 9.07 | 8.86 | 8.89 | 8.58 | -1.22% | 446,200 |
| Mar 17, 2026 | 9.00 | 9.11 | 8.92 | 9.00 | 8.69 | -0.33% | 721,900 |
| Mar 16, 2026 | 9.01 | 9.23 | 8.97 | 9.03 | 8.72 | 0.67% | 391,400 |
| Mar 13, 2026 | 9.09 | 9.18 | 8.95 | 8.97 | 8.66 | -1.32% | 513,100 |
| Mar 12, 2026 | 9.38 | 9.38 | 8.91 | 9.09 | 8.78 | -4.42% | 1,325,200 |
| Mar 11, 2026 | 9.77 | 9.77 | 9.40 | 9.51 | 9.18 | -2.06% | 455,500 |