Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 8.18
-0.08 (-0.97%)
Jul 27, 2026, 5:03 PM GMT-3
BVMF:WIZC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.52 | 8.55 | 8.38 | 8.38 | 8.38 | -1.64% | 210,700 |
| Jul 14, 2026 | 8.49 | 8.53 | 8.47 | 8.52 | 8.52 | 0.47% | 146,100 |
| Jul 13, 2026 | 8.53 | 8.58 | 8.42 | 8.48 | 8.48 | -0.35% | 275,800 |
| Jul 10, 2026 | 8.53 | 8.59 | 8.42 | 8.51 | 8.51 | 0.12% | 337,400 |
| Jul 9, 2026 | 8.24 | 8.52 | 8.24 | 8.50 | 8.50 | 3.03% | 209,000 |
| Jul 8, 2026 | 8.30 | 8.33 | 8.18 | 8.25 | 8.25 | -0.60% | 235,000 |
| Jul 7, 2026 | 8.31 | 8.45 | 8.28 | 8.30 | 8.30 | - | 290,700 |
| Jul 6, 2026 | 8.24 | 8.30 | 8.15 | 8.30 | 8.30 | 0.73% | 439,500 |
| Jul 3, 2026 | 8.10 | 8.25 | 8.03 | 8.24 | 8.24 | 2.49% | 195,500 |
| Jul 2, 2026 | 7.97 | 8.08 | 7.92 | 8.04 | 8.04 | 1.77% | 232,500 |
| Jul 1, 2026 | 7.96 | 8.00 | 7.87 | 7.90 | 7.90 | -0.63% | 226,300 |
| Jun 30, 2026 | 7.93 | 8.00 | 7.84 | 7.95 | 7.95 | -0.62% | 259,100 |
| Jun 29, 2026 | 7.88 | 8.02 | 7.87 | 8.00 | 8.00 | 1.52% | 205,600 |
| Jun 26, 2026 | 7.72 | 7.95 | 7.64 | 7.88 | 7.88 | 3.01% | 327,900 |
| Jun 25, 2026 | 7.74 | 7.75 | 7.65 | 7.65 | 7.65 | -0.39% | 361,700 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.67 | 7.68 | 7.68 | -0.78% | 432,200 |
| Jun 23, 2026 | 7.60 | 7.80 | 7.59 | 7.74 | 7.74 | 2.25% | 579,600 |
| Jun 22, 2026 | 7.69 | 7.69 | 7.57 | 7.57 | 7.57 | -1.17% | 263,000 |
| Jun 19, 2026 | 7.51 | 7.68 | 7.50 | 7.66 | 7.66 | 2.41% | 423,400 |
| Jun 18, 2026 | 7.53 | 7.56 | 7.40 | 7.48 | 7.48 | 0.40% | 425,800 |
| Jun 17, 2026 | 7.62 | 7.66 | 7.45 | 7.45 | 7.45 | -0.80% | 390,100 |
| Jun 16, 2026 | 7.69 | 7.69 | 7.51 | 7.51 | 7.51 | -2.47% | 294,700 |
| Jun 15, 2026 | 7.70 | 7.80 | 7.61 | 7.70 | 7.70 | 1.32% | 391,000 |
| Jun 12, 2026 | 7.46 | 7.63 | 7.41 | 7.60 | 7.60 | 2.01% | 422,500 |
| Jun 11, 2026 | 7.51 | 7.54 | 7.33 | 7.45 | 7.45 | 0.54% | 429,500 |
| Jun 10, 2026 | 7.72 | 7.74 | 7.40 | 7.41 | 7.41 | -3.01% | 548,500 |
| Jun 9, 2026 | 7.68 | 7.72 | 7.57 | 7.64 | 7.64 | 0.92% | 233,200 |
| Jun 8, 2026 | 7.61 | 7.83 | 7.56 | 7.57 | 7.57 | -0.39% | 289,600 |
| Jun 5, 2026 | 7.51 | 7.65 | 7.49 | 7.60 | 7.60 | 1.33% | 348,700 |
| Jun 3, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -4.21% | 595,500 |
| Jun 2, 2026 | 7.89 | 7.91 | 7.80 | 7.83 | 7.83 | 1.03% | 315,500 |
| Jun 1, 2026 | 7.87 | 7.90 | 7.74 | 7.75 | 7.75 | -1.27% | 560,000 |
| May 29, 2026 | 7.80 | 7.88 | 7.74 | 7.85 | 7.85 | 0.64% | 391,800 |
| May 28, 2026 | 7.89 | 7.89 | 7.78 | 7.80 | 7.80 | - | 334,900 |
| May 27, 2026 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -1.76% | 546,900 |
| May 26, 2026 | 7.99 | 8.03 | 7.88 | 7.94 | 7.94 | -0.63% | 338,200 |
| May 25, 2026 | 8.03 | 8.10 | 7.92 | 7.99 | 7.99 | -0.50% | 364,400 |
| 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 |