Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil · Delayed Price · Currency is BRL 5.86
-0.10 (-1.68%)
Nov 5, 2026, 5:34 PM GMT-3
BVMF:WIZC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.95 | 6.03 | 5.83 | 5.86 | 5.86 | -1.68% | 742,000 |
| Nov 4, 2026 | 5.80 | 5.98 | 5.66 | 5.96 | 5.96 | 3.83% | 1,095,800 |
| Nov 3, 2026 | 5.88 | 5.94 | 5.70 | 5.74 | 5.74 | -2.21% | 1,021,100 |
| Oct 30, 2026 | 5.85 | 5.95 | 5.79 | 5.87 | 5.87 | 1.03% | 1,028,500 |
| Oct 29, 2026 | 5.96 | 6.07 | 5.80 | 5.81 | 5.81 | -2.35% | 1,069,300 |
| Oct 28, 2026 | 6.23 | 6.29 | 5.87 | 5.95 | 5.95 | -3.88% | 1,458,000 |
| Oct 27, 2026 | 6.26 | 6.37 | 6.18 | 6.19 | 6.19 | 1.14% | 1,919,800 |
| Oct 26, 2026 | 6.30 | 6.41 | 5.94 | 6.12 | 6.12 | -13.44% | 3,780,500 |
| Oct 23, 2026 | 6.95 | 7.16 | 6.89 | 7.07 | 7.07 | 1.43% | 2,459,800 |
| Oct 22, 2026 | 6.97 | 7.09 | 6.78 | 6.97 | 6.97 | -0.14% | 1,987,700 |
| Oct 21, 2026 | 7.29 | 7.50 | 6.95 | 6.98 | 6.98 | -3.99% | 2,839,900 |
| Oct 20, 2026 | 8.00 | 8.00 | 6.47 | 7.27 | 7.27 | -20.02% | 9,643,000 |
| Oct 19, 2026 | 8.89 | 9.18 | 8.89 | 9.09 | 9.09 | 3.06% | 656,800 |
| 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% | 880,700 |
| 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% | 176,200 |
| 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% | 207,500 |
| Sep 9, 2026 | 8.01 | 8.01 | 7.84 | 7.91 | 7.91 | -1.12% | 276,000 |
| Sep 8, 2026 | 8.13 | 8.18 | 7.95 | 8.00 | 8.00 | -1.23% | 315,800 |
| 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% | 610,000 |
| 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% | 288,700 |
| Aug 25, 2026 | 7.68 | 7.82 | 7.66 | 7.76 | 7.76 | 1.44% | 167,700 |