Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.82
-0.05 (-0.56%)
Oct 16, 2026, 5:03 PM GMT-3
BVMF:WIZC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.87 | 8.91 | 8.76 | 8.82 | 8.82 | -0.56% | 194,000 |
| Oct 15, 2026 | 8.86 | 8.96 | 8.70 | 8.87 | 8.87 | - | 247,900 |
| Oct 14, 2026 | 8.84 | 8.93 | 8.62 | 8.87 | 8.87 | 0.23% | 440,600 |
| Oct 13, 2026 | 9.11 | 9.11 | 8.75 | 8.85 | 8.85 | -2.96% | 502,300 |
| Oct 9, 2026 | 8.84 | 9.13 | 8.82 | 9.12 | 9.12 | 3.52% | 780,800 |
| Oct 8, 2026 | 8.62 | 8.88 | 8.61 | 8.81 | 8.81 | 2.20% | 259,500 |
| Oct 7, 2026 | 8.55 | 8.72 | 8.51 | 8.62 | 8.62 | 0.35% | 439,600 |
| Oct 6, 2026 | 8.45 | 8.67 | 8.37 | 8.59 | 8.59 | 2.26% | 1,396,800 |
| Oct 5, 2026 | 8.41 | 8.83 | 8.40 | 8.40 | 8.40 | 2.56% | 884,600 |
| Oct 2, 2026 | 8.00 | 8.24 | 7.93 | 8.19 | 8.19 | 2.63% | 356,400 |
| Oct 1, 2026 | 7.88 | 8.00 | 7.79 | 7.98 | 7.98 | 1.27% | 202,300 |
| Sep 30, 2026 | 7.76 | 7.94 | 7.76 | 7.88 | 7.88 | 1.94% | 382,100 |
| Sep 29, 2026 | 7.76 | 7.78 | 7.67 | 7.73 | 7.73 | -0.13% | 247,600 |
| Sep 28, 2026 | 7.84 | 7.87 | 7.73 | 7.74 | 7.74 | -1.28% | 254,700 |
| Sep 25, 2026 | 7.78 | 7.92 | 7.75 | 7.84 | 7.84 | 0.90% | 239,200 |
| Sep 24, 2026 | 7.83 | 7.83 | 7.71 | 7.77 | 7.77 | -0.64% | 285,500 |
| 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 |