WIZ Co Participacoes e Corretagem de Seguros SA WIZC3
BMFBOVESPA · Brazil · Finance
BRL 7.98+0.10 (+1.27%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 7.88 | +1.94% | BRL 7.76 | BRL 7.94 | BRL 7.76 | 382.10K |
| 2026-09-29 | BRL 7.73 | -0.13% | BRL 7.76 | BRL 7.78 | BRL 7.67 | 251.90K |
| 2026-09-28 | BRL 7.74 | -1.28% | BRL 7.84 | BRL 7.87 | BRL 7.73 | 255.60K |
| 2026-09-25 | BRL 7.84 | +0.90% | BRL 7.78 | BRL 7.92 | BRL 7.75 | 241.10K |
| 2026-09-24 | BRL 7.77 | -0.64% | BRL 7.83 | BRL 7.83 | BRL 7.71 | 286.60K |
| 2026-09-23 | BRL 7.82 | -1.26% | BRL 7.90 | BRL 8.00 | BRL 7.78 | 303.30K |
| 2026-09-22 | BRL 7.92 | -1.00% | BRL 7.95 | BRL 7.97 | BRL 7.86 | 236.10K |
| 2026-09-21 | BRL 8.00 | -0.50% | BRL 8.03 | BRL 8.08 | BRL 7.94 | 236.50K |
| 2026-09-18 | BRL 8.04 | +1.77% | BRL 7.92 | BRL 8.04 | BRL 7.87 | 390.10K |
| 2026-09-17 | BRL 7.90 | -0.63% | BRL 8.00 | BRL 8.00 | BRL 7.88 | 176.70K |
| 2026-09-16 | BRL 7.95 | -0.25% | BRL 8.00 | BRL 8.00 | BRL 7.87 | 224.70K |
| 2026-09-15 | BRL 7.97 | +1.27% | BRL 7.85 | BRL 8.04 | BRL 7.85 | 268.60K |
| 2026-09-14 | BRL 7.87 | +0.64% | BRL 7.82 | BRL 7.91 | BRL 7.71 | 297.90K |
| 2026-09-11 | BRL 7.82 | -2.98% | BRL 8.10 | BRL 8.12 | BRL 7.76 | 569.10K |
| 2026-09-10 | BRL 8.06 | +1.90% | BRL 7.92 | BRL 8.06 | BRL 7.82 | 208.40K |
| 2026-09-09 | BRL 7.91 | -1.13% | BRL 8.01 | BRL 8.01 | BRL 7.84 | 278.70K |
| 2026-09-08 | BRL 8.00 | -1.23% | BRL 8.13 | BRL 8.18 | BRL 7.95 | 316.70K |
| 2026-09-04 | BRL 8.10 | +0.25% | BRL 8.03 | BRL 8.14 | BRL 7.98 | 257.90K |
| 2026-09-03 | BRL 8.08 | -0.25% | BRL 8.14 | BRL 8.25 | BRL 8.02 | 613.90K |
| 2026-09-02 | BRL 8.10 | +3.18% | BRL 7.85 | BRL 8.10 | BRL 7.82 | 287.10K |
| 2026-09-01 | BRL 7.85 | -1.38% | BRL 8.04 | BRL 8.04 | BRL 7.85 | 534.10K |
| 2026-08-31 | BRL 7.96 | +0.89% | BRL 7.99 | BRL 8.03 | BRL 7.92 | 262.20K |
| 2026-08-28 | BRL 7.89 | +0.51% | BRL 7.86 | BRL 7.91 | BRL 7.80 | 155.90K |
| 2026-08-27 | BRL 7.85 | -0.51% | BRL 7.91 | BRL 7.91 | BRL 7.79 | 171.40K |
| 2026-08-26 | BRL 7.89 | +1.68% | BRL 7.80 | BRL 7.93 | BRL 7.80 | 290.30K |
| 2026-08-25 | BRL 7.76 | +1.44% | BRL 7.68 | BRL 7.82 | BRL 7.66 | 169.50K |
| 2026-08-24 | BRL 7.65 | -1.29% | BRL 7.75 | BRL 7.78 | BRL 7.53 | 298.60K |
| 2026-08-21 | BRL 7.75 | +2.38% | BRL 7.60 | BRL 7.85 | BRL 7.52 | 354.20K |
| 2026-08-20 | BRL 7.57 | +0.93% | BRL 7.50 | BRL 7.59 | BRL 7.44 | 194.30K |
| 2026-08-19 | BRL 7.50 | +1.08% | BRL 7.50 | BRL 7.60 | BRL 7.42 | 241.50K |
| 2026-08-18 | BRL 7.42 | -1.33% | BRL 7.52 | BRL 7.59 | BRL 7.39 | 410.30K |
| 2026-08-17 | BRL 7.52 | +1.08% | BRL 7.44 | BRL 7.55 | BRL 7.40 | 296.00K |
| 2026-08-14 | BRL 7.44 | -1.46% | BRL 7.54 | BRL 7.55 | BRL 7.37 | 410.30K |
| 2026-08-13 | BRL 7.55 | +0.67% | BRL 7.56 | BRL 7.62 | BRL 7.47 | 375.40K |
| 2026-08-12 | BRL 7.50 | -0.66% | BRL 7.61 | BRL 7.68 | BRL 7.49 | 361.10K |
| 2026-08-11 | BRL 7.55 | -3.21% | BRL 7.80 | BRL 7.81 | BRL 7.51 | 538.40K |
| 2026-08-10 | BRL 7.80 | -0.89% | BRL 7.99 | BRL 7.99 | BRL 7.56 | 494.20K |
| 2026-08-07 | BRL 7.87 | -2.36% | BRL 8.12 | BRL 8.33 | BRL 7.80 | 474.80K |
| 2026-08-06 | BRL 8.06 | -0.62% | BRL 8.11 | BRL 8.11 | BRL 7.97 | 366.70K |
| 2026-08-05 | BRL 8.11 | -1.10% | BRL 8.23 | BRL 8.28 | BRL 8.05 | 408.30K |
| 2026-08-04 | BRL 8.20 | -0.36% | BRL 8.29 | BRL 8.32 | BRL 8.16 | 367.30K |
| 2026-08-03 | BRL 8.23 | -1.44% | BRL 8.40 | BRL 8.49 | BRL 8.14 | 297.20K |
| 2026-07-31 | BRL 8.35 | +1.46% | BRL 8.34 | BRL 8.35 | BRL 7.76 | 463.40K |
| 2026-07-30 | BRL 8.23 | +1.23% | BRL 8.24 | BRL 8.24 | BRL 8.10 | 243.90K |
| 2026-07-29 | BRL 8.13 | -0.49% | BRL 8.20 | BRL 8.20 | BRL 8.07 | 264.50K |
| 2026-07-28 | BRL 8.17 | -0.12% | BRL 8.18 | BRL 8.32 | BRL 8.17 | 196.70K |
| 2026-07-27 | BRL 8.18 | -0.97% | BRL 8.26 | BRL 8.33 | BRL 8.18 | 210.90K |
| 2026-07-24 | BRL 8.26 | +0.49% | BRL 8.20 | BRL 8.26 | BRL 8.17 | 131.30K |
| 2026-07-23 | BRL 8.22 | -0.84% | BRL 8.35 | BRL 8.35 | BRL 8.14 | 242.80K |
| 2026-07-22 | BRL 8.29 | +1.10% | BRL 8.23 | BRL 8.37 | BRL 8.17 | 211.90K |
| 2026-07-21 | BRL 8.20 | -1.56% | BRL 8.34 | BRL 8.35 | BRL 8.17 | 203.30K |
| 2026-07-20 | BRL 8.33 | -0.95% | BRL 8.39 | BRL 8.47 | BRL 8.32 | 193.20K |
| 2026-07-17 | BRL 8.41 | -0.24% | BRL 8.52 | BRL 8.52 | BRL 8.33 | 187.30K |
| 2026-07-16 | BRL 8.43 | +0.60% | BRL 8.38 | BRL 8.52 | BRL 8.37 | 180.70K |
| 2026-07-15 | BRL 8.38 | -1.64% | BRL 8.52 | BRL 8.55 | BRL 8.38 | 212.30K |
| 2026-07-14 | BRL 8.52 | +0.47% | BRL 8.49 | BRL 8.53 | BRL 8.47 | 146.60K |
| 2026-07-13 | BRL 8.48 | -0.35% | BRL 8.53 | BRL 8.58 | BRL 8.42 | 276.20K |
| 2026-07-10 | BRL 8.51 | +0.12% | BRL 8.53 | BRL 8.59 | BRL 8.42 | 337.40K |
| 2026-07-09 | BRL 8.50 | +3.03% | BRL 8.24 | BRL 8.52 | BRL 8.24 | 210.10K |
| 2026-07-08 | BRL 8.25 | -0.60% | BRL 8.30 | BRL 8.33 | BRL 8.18 | 235.50K |
| 2026-07-07 | BRL 8.30 | 0.00% | BRL 8.31 | BRL 8.45 | BRL 8.28 | 290.70K |
| 2026-07-06 | BRL 8.30 | +0.73% | BRL 8.24 | BRL 8.30 | BRL 8.15 | 440.90K |
| 2026-07-03 | BRL 8.24 | +2.49% | BRL 8.10 | BRL 8.25 | BRL 8.03 | 195.90K |
| 2026-07-02 | BRL 8.04 | +1.77% | BRL 7.97 | BRL 8.08 | BRL 7.92 | 232.50K |
| 2026-07-01 | BRL 7.90 | -0.63% | BRL 7.96 | BRL 8.00 | BRL 7.87 | 226.40K |
| 2026-06-30 | BRL 7.95 | -0.63% | BRL 7.93 | BRL 8.00 | BRL 7.84 | 259.50K |
| 2026-06-29 | BRL 8.00 | +1.52% | BRL 7.88 | BRL 8.02 | BRL 7.87 | 205.60K |
| 2026-06-26 | BRL 7.88 | +3.01% | BRL 7.72 | BRL 7.95 | BRL 7.64 | 327.90K |
| 2026-06-25 | BRL 7.65 | -0.39% | BRL 7.74 | BRL 7.75 | BRL 7.65 | 361.70K |
| 2026-06-24 | BRL 7.68 | -0.78% | BRL 7.80 | BRL 7.80 | BRL 7.67 | 432.20K |
| 2026-06-23 | BRL 7.74 | +2.25% | BRL 7.60 | BRL 7.80 | BRL 7.59 | 579.60K |
| 2026-06-22 | BRL 7.57 | -1.17% | BRL 7.69 | BRL 7.69 | BRL 7.57 | 263.90K |
| 2026-06-19 | BRL 7.66 | +2.41% | BRL 7.51 | BRL 7.68 | BRL 7.50 | 423.50K |
| 2026-06-18 | BRL 7.48 | +0.40% | BRL 7.53 | BRL 7.56 | BRL 7.40 | 426.80K |
| 2026-06-17 | BRL 7.45 | -0.80% | BRL 7.62 | BRL 7.66 | BRL 7.45 | 394.40K |
| 2026-06-16 | BRL 7.51 | -2.47% | BRL 7.69 | BRL 7.69 | BRL 7.51 | 295.00K |
| 2026-06-15 | BRL 7.70 | +1.32% | BRL 7.70 | BRL 7.80 | BRL 7.61 | 391.10K |
| 2026-06-12 | BRL 7.60 | +2.01% | BRL 7.46 | BRL 7.63 | BRL 7.41 | 424.10K |
| 2026-06-11 | BRL 7.45 | +0.54% | BRL 7.51 | BRL 7.54 | BRL 7.33 | 430.50K |
| 2026-06-10 | BRL 7.41 | -3.01% | BRL 7.72 | BRL 7.74 | BRL 7.40 | 549.80K |
| 2026-06-09 | BRL 7.64 | +0.92% | BRL 7.68 | BRL 7.72 | BRL 7.57 | 233.60K |
| 2026-06-08 | BRL 7.57 | -0.39% | BRL 7.61 | BRL 7.83 | BRL 7.56 | 292.20K |
| 2026-06-05 | BRL 7.60 | +1.33% | BRL 7.51 | BRL 7.65 | BRL 7.49 | 349.30K |
| 2026-06-03 | BRL 7.50 | -4.21% | BRL 7.85 | BRL 7.85 | BRL 7.50 | 595.50K |
| 2026-06-02 | BRL 7.83 | +1.03% | BRL 7.89 | BRL 7.91 | BRL 7.80 | 316.80K |
| 2026-06-01 | BRL 7.75 | -1.27% | BRL 7.87 | BRL 7.90 | BRL 7.74 | 560.20K |
| 2026-05-29 | BRL 7.85 | +0.64% | BRL 7.80 | BRL 7.88 | BRL 7.74 | 391.80K |
| 2026-05-28 | BRL 7.80 | 0.00% | BRL 7.89 | BRL 7.89 | BRL 7.78 | 340.10K |
| 2026-05-27 | BRL 7.80 | -1.76% | BRL 7.99 | BRL 7.99 | BRL 7.80 | 548.20K |
| 2026-05-26 | BRL 7.94 | -0.63% | BRL 7.99 | BRL 8.03 | BRL 7.88 | 339.30K |