Skip to main content
Wiz Co Participações e Corretagem de Seguros S.A. (BVMF:WIZC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.11
-0.21 (-2.52%)
At close: Dec 5, 2025

BVMF:WIZC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.328.448.088.118.11-2.52%856,400
Dec 4, 20258.298.438.298.328.320.85%239,400
Dec 3, 20258.458.458.248.258.25-1.79%276,100
Dec 2, 20258.348.488.248.408.401.45%323,600
Dec 1, 20258.388.388.238.288.28-1.19%319,600
Nov 28, 20258.358.448.318.388.380.36%547,900
Nov 27, 20258.358.358.238.358.35-288,100
Nov 26, 20258.248.378.188.358.352.08%257,400
Nov 25, 20258.238.258.108.188.181.36%389,800
Nov 24, 20258.058.198.058.078.07-0.12%402,800
Nov 21, 20258.278.298.088.088.08-1.70%393,200
Nov 19, 20258.438.468.218.228.22-3.07%518,100
Nov 18, 20258.408.488.238.488.48-0.35%369,500
Nov 17, 20258.508.588.458.518.510.12%243,800
Nov 14, 20258.408.548.358.508.501.19%346,300
Nov 13, 20258.418.448.328.408.400.48%353,300
Nov 12, 20258.658.658.368.368.36-2.90%429,700
Nov 11, 20258.558.668.498.618.611.65%473,900
Nov 10, 20258.548.588.338.478.47-0.82%482,300
Nov 7, 20258.408.548.238.548.542.15%697,100
Nov 6, 20258.508.508.228.368.36-0.71%418,300
Nov 5, 20258.378.518.338.428.420.60%467,800
Nov 4, 20258.258.378.218.378.371.82%312,600
Nov 3, 20258.308.318.178.228.22-1.08%346,500
Oct 31, 20258.508.568.298.318.31-2.00%523,700
Oct 30, 20258.358.508.318.488.480.36%285,100
Oct 29, 20258.358.498.348.458.451.20%203,800
Oct 28, 20258.468.468.328.358.35-0.71%188,500
Oct 27, 20258.278.418.268.418.412.44%213,500
Oct 24, 20258.278.418.218.218.21-0.73%261,600
Oct 23, 20258.288.368.198.278.27-0.60%265,100
Oct 22, 20258.408.418.288.328.32-1.54%253,700
Oct 21, 20258.508.508.328.458.450.72%343,600
Oct 20, 20258.378.458.348.398.390.24%221,300
Oct 17, 20258.458.458.268.378.37-261,200
Oct 16, 20258.368.508.328.378.37-0.36%230,900
Oct 15, 20258.428.438.238.408.400.48%596,000
Oct 14, 20258.328.438.218.368.360.48%373,500
Oct 13, 20258.198.408.148.328.322.21%576,600
Oct 10, 20258.128.188.038.148.140.25%326,100
Oct 9, 20258.208.248.078.128.12-0.73%304,400
Oct 8, 20258.198.318.098.188.180.37%595,600
Oct 7, 20258.308.308.048.158.15-1.33%426,900
Oct 6, 20258.388.408.208.268.26-1.43%199,400
Oct 3, 20258.368.388.288.388.380.24%229,300
Oct 2, 20258.418.538.368.368.36-1.76%351,100
Oct 1, 20258.698.728.448.518.51-2.52%482,400
Sep 30, 20258.338.778.338.738.734.43%1,047,300
Sep 29, 20258.258.368.228.368.361.83%250,500
Sep 26, 20258.258.258.138.218.210.61%293,700
Sep 25, 20258.298.318.158.168.16-1.69%295,200
Sep 24, 20258.268.388.238.308.300.61%280,800
Sep 23, 20258.328.408.258.258.25-0.84%488,000
Sep 22, 20258.448.458.158.328.32-2.12%639,300
Sep 19, 20258.488.558.358.508.500.24%417,400
Sep 18, 20258.338.488.188.488.483.16%543,300
Sep 17, 20258.118.348.118.228.221.11%453,900
Sep 16, 20258.188.208.138.138.13-0.61%280,300
Sep 15, 20258.218.238.158.188.18-0.37%266,200
Sep 12, 20258.308.308.158.218.21-0.48%331,600
Sep 11, 20258.308.408.228.258.25-0.60%241,900
Sep 10, 20258.308.358.248.308.30-0.36%351,500
Sep 9, 20258.248.388.178.338.331.09%516,800
Sep 8, 20258.098.348.048.248.242.62%611,000
Sep 5, 20258.138.287.978.038.03-1.23%635,000
Sep 4, 20258.148.188.038.138.131.50%361,700
Sep 3, 20258.138.138.018.018.01-0.87%177,500
Sep 2, 20258.158.208.008.088.08-1.82%403,200
Sep 1, 20258.418.418.178.238.23-2.02%459,700
Aug 29, 20258.228.438.188.408.402.19%358,400
Aug 28, 20258.218.358.128.228.220.12%574,500
Aug 27, 20257.988.217.978.218.212.37%375,000
Aug 26, 20258.018.137.988.028.02-1.60%236,700
Aug 25, 20258.108.218.088.158.15-0.24%334,000
Aug 22, 20258.008.177.908.178.173.68%523,300
Aug 21, 20257.887.947.797.887.88-290,600
Aug 20, 20257.898.017.847.887.88-0.13%277,900
Aug 19, 20258.038.037.827.897.89-2.71%257,300
Aug 18, 20257.968.187.938.118.112.53%537,300
Aug 15, 20258.108.147.837.917.91-2.35%406,600
Aug 14, 20258.208.208.028.108.10-1.22%305,400
Aug 13, 20258.068.398.068.208.200.99%682,300
Aug 12, 20258.208.318.008.128.12-0.98%351,600
Aug 11, 20258.158.348.028.208.20-0.61%282,900
Aug 8, 20257.908.267.598.258.254.70%1,058,100
Aug 7, 20257.557.997.497.887.883.41%669,700
Aug 6, 20257.477.717.417.627.622.14%287,700
Aug 5, 20257.447.507.377.467.460.27%169,100
Aug 4, 20257.447.447.327.447.44-289,900
Aug 1, 20257.537.607.387.447.44-1.06%333,500
Jul 31, 20257.137.547.137.527.523.30%486,100
Jul 30, 20257.107.297.107.287.280.28%242,700
Jul 29, 20257.197.267.107.267.262.25%255,300
Jul 28, 20257.277.277.087.107.10-2.34%351,500
Jul 25, 20257.197.287.157.277.271.25%185,500
Jul 24, 20257.307.307.097.187.18-0.14%159,000
Jul 23, 20257.197.347.137.197.19-0.14%383,000
Jul 22, 20257.337.367.157.207.20-1.77%387,800
Jul 21, 20257.407.447.237.337.33-0.54%409,100
Jul 18, 20257.657.657.337.377.37-3.66%543,800