Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 7.55
-0.15 (-1.95%)
Jun 16, 2026, 4:45 PM GMT-3
BVMF:WIZC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |