Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 7.77
-0.05 (-0.64%)
Sep 24, 2026, 5:04 PM GMT-3
BVMF:WIZC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.83 | 7.83 | 7.71 | 7.77 | - | -0.64% | 286,300 |
| Sep 23, 2026 | 7.90 | 8.00 | 7.78 | 7.82 | 7.82 | -1.26% | 302,400 |
| Sep 22, 2026 | 7.95 | 7.97 | 7.86 | 7.92 | 7.92 | -1.00% | 235,400 |
| Sep 21, 2026 | 8.03 | 8.08 | 7.94 | 8.00 | 8.00 | -0.50% | 236,100 |
| Sep 18, 2026 | 7.92 | 8.04 | 7.87 | 8.04 | 8.04 | 1.77% | 390,000 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.88 | 7.90 | 7.90 | -0.63% | 176,700 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.87 | 7.95 | 7.95 | -0.25% | 224,600 |
| Sep 15, 2026 | 7.85 | 8.04 | 7.85 | 7.97 | 7.97 | 1.27% | 267,500 |
| Sep 14, 2026 | 7.82 | 7.91 | 7.71 | 7.87 | 7.87 | 0.64% | 297,700 |
| Sep 11, 2026 | 8.10 | 8.12 | 7.76 | 7.82 | 7.82 | -2.98% | 568,600 |
| Sep 10, 2026 | 7.92 | 8.06 | 7.82 | 8.06 | 8.06 | 1.90% | 208,400 |
| Sep 9, 2026 | 8.01 | 8.01 | 7.84 | 7.91 | 7.91 | -1.12% | 278,700 |
| Sep 8, 2026 | 8.13 | 8.18 | 7.95 | 8.00 | 8.00 | -1.23% | 316,700 |
| Sep 4, 2026 | 8.03 | 8.14 | 7.98 | 8.10 | 8.10 | 0.25% | 257,500 |
| Sep 3, 2026 | 8.14 | 8.25 | 8.02 | 8.08 | 8.08 | -0.25% | 613,900 |
| Sep 2, 2026 | 7.85 | 8.10 | 7.82 | 8.10 | 8.10 | 3.18% | 286,100 |
| Sep 1, 2026 | 8.04 | 8.04 | 7.85 | 7.85 | 7.85 | -1.38% | 531,600 |
| Aug 31, 2026 | 7.99 | 8.03 | 7.92 | 7.96 | 7.96 | 0.89% | 258,400 |
| Aug 28, 2026 | 7.86 | 7.91 | 7.80 | 7.89 | 7.89 | 0.51% | 154,500 |
| Aug 27, 2026 | 7.91 | 7.91 | 7.79 | 7.85 | 7.85 | -0.51% | 171,100 |
| Aug 26, 2026 | 7.80 | 7.93 | 7.80 | 7.89 | 7.89 | 1.68% | 290,300 |
| Aug 25, 2026 | 7.68 | 7.82 | 7.66 | 7.76 | 7.76 | 1.44% | 167,700 |
| Aug 24, 2026 | 7.75 | 7.78 | 7.53 | 7.65 | 7.65 | -1.29% | 298,600 |
| Aug 21, 2026 | 7.60 | 7.85 | 7.52 | 7.75 | 7.75 | 2.38% | 353,200 |
| Aug 20, 2026 | 7.50 | 7.59 | 7.44 | 7.57 | 7.57 | 0.93% | 194,300 |
| Aug 19, 2026 | 7.50 | 7.60 | 7.42 | 7.50 | 7.50 | 1.08% | 241,500 |
| Aug 18, 2026 | 7.52 | 7.59 | 7.39 | 7.42 | 7.42 | -1.33% | 410,300 |
| Aug 17, 2026 | 7.44 | 7.55 | 7.40 | 7.52 | 7.52 | 1.08% | 296,000 |
| Aug 14, 2026 | 7.54 | 7.55 | 7.37 | 7.44 | 7.44 | -1.46% | 410,200 |
| Aug 13, 2026 | 7.56 | 7.62 | 7.47 | 7.55 | 7.55 | 0.67% | 375,400 |
| Aug 12, 2026 | 7.61 | 7.68 | 7.49 | 7.50 | 7.50 | -0.66% | 358,400 |
| Aug 11, 2026 | 7.80 | 7.81 | 7.51 | 7.55 | 7.55 | -3.21% | 538,400 |
| Aug 10, 2026 | 7.99 | 7.99 | 7.56 | 7.80 | 7.80 | -0.89% | 493,600 |
| Aug 7, 2026 | 8.12 | 8.33 | 7.80 | 7.87 | 7.87 | -2.36% | 474,100 |
| Aug 6, 2026 | 8.11 | 8.11 | 7.97 | 8.06 | 8.06 | -0.62% | 347,900 |
| Aug 5, 2026 | 8.23 | 8.28 | 8.05 | 8.11 | 8.11 | -1.10% | 407,800 |
| Aug 4, 2026 | 8.29 | 8.32 | 8.16 | 8.20 | 8.20 | -0.36% | 366,200 |
| Aug 3, 2026 | 8.40 | 8.49 | 8.14 | 8.23 | 8.23 | -1.44% | 297,000 |
| Jul 31, 2026 | 8.34 | 8.35 | 7.76 | 8.35 | 8.35 | 1.46% | 462,400 |
| Jul 30, 2026 | 8.24 | 8.24 | 8.10 | 8.23 | 8.23 | 1.23% | 243,400 |
| Jul 29, 2026 | 8.20 | 8.20 | 8.07 | 8.13 | 8.13 | -0.49% | 261,700 |
| Jul 28, 2026 | 8.18 | 8.32 | 8.17 | 8.17 | 8.17 | -0.12% | 192,700 |
| Jul 27, 2026 | 8.26 | 8.33 | 8.18 | 8.18 | 8.18 | -0.97% | 210,700 |
| Jul 24, 2026 | 8.20 | 8.26 | 8.17 | 8.26 | 8.26 | 0.49% | 131,300 |
| Jul 23, 2026 | 8.35 | 8.35 | 8.14 | 8.22 | 8.22 | -0.84% | 242,700 |
| Jul 22, 2026 | 8.23 | 8.37 | 8.17 | 8.29 | 8.29 | 1.10% | 209,600 |
| Jul 21, 2026 | 8.34 | 8.35 | 8.17 | 8.20 | 8.20 | -1.56% | 202,100 |
| Jul 20, 2026 | 8.39 | 8.47 | 8.32 | 8.33 | 8.33 | -0.95% | 191,300 |
| Jul 17, 2026 | 8.52 | 8.52 | 8.33 | 8.41 | 8.41 | -0.24% | 186,500 |
| Jul 16, 2026 | 8.38 | 8.52 | 8.37 | 8.43 | 8.43 | 0.60% | 180,700 |