Wiz Co Participações e Corretagem de Seguros SA (WIZC3)

WIZC3
🏛️ Brasilien →
8.73
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 7.21 7.51 7.13 7.41 1.7M
2021-12-29 7.35 7.48 7.13 7.20 1.0M
2021-12-28 7.34 7.54 7.23 7.35 1.1M
2021-12-27 7.13 7.37 7.07 7.33 1.5M
2021-12-23 7.07 7.26 6.93 7.13 2.8M
2021-12-22 6.95 7.17 6.85 6.99 1.6M
2021-12-21 7.18 7.28 6.95 6.95 1.3M
2021-12-20 7.07 7.24 6.97 7.08 1.7M
2021-12-17 7.07 7.21 6.95 7.21 1.6M
2021-12-16 7.23 7.53 7.04 7.10 2.0M
2021-12-15 7.31 7.31 6.88 7.20 4.1M
2021-12-14 7.69 7.74 7.26 7.26 2.3M
2021-12-13 8.27 8.37 7.61 7.61 3.4M
2021-12-10 7.77 8.27 7.72 8.21 3.2M
2021-12-09 7.73 7.73 7.44 7.54 1.7M
2021-12-08 7.61 7.85 7.45 7.77 1.7M
2021-12-07 7.58 7.74 7.50 7.54 1.5M
2021-12-06 7.47 7.63 7.26 7.47 2.3M
2021-12-03 7.57 7.74 7.32 7.40 2.5M
2021-12-02 7.32 7.73 7.32 7.57 2.5M
2021-12-01 7.72 7.87 7.22 7.22 2.2M
2021-11-30 7.70 7.83 7.48 7.62 1.7M
2021-11-29 8.15 8.19 7.70 7.75 2.3M
2021-11-26 8.02 8.15 7.65 8.00 2.7M
2021-11-25 7.96 8.37 7.96 8.24 1.7M
2021-11-24 7.74 8.07 7.65 7.97 1.9M
2021-11-23 7.78 7.82 7.54 7.74 1.8M
2021-11-22 7.92 8.21 7.53 7.74 2.0M
2021-11-19 7.99 8.22 7.82 7.88 1.7M
2021-11-18 7.88 8.28 7.88 7.97 2.4M
2021-11-17 8.27 8.43 7.71 7.83 3.1M
2021-11-16 8.19 8.40 7.86 8.22 4.8M
2021-11-12 9.00 9.22 8.04 8.05 8.7M
2021-11-11 9.56 9.84 9.50 9.59 1.6M
2021-11-10 9.32 9.68 9.27 9.42 1.4M
2021-11-09 8.95 9.54 8.95 9.32 2.1M
2021-11-08 9.43 9.43 8.85 8.90 2.5M
2021-11-05 9.24 9.65 9.23 9.39 1.7M
2021-11-04 9.34 9.71 9.02 9.14 2.3M
2021-11-03 9.40 9.56 9.08 9.34 3.1M
2021-11-01 9.12 9.63 9.10 9.43 2.1M
2021-10-29 9.44 9.49 8.98 8.98 2.4M
2021-10-28 9.49 9.67 9.29 9.38 2.2M
2021-10-27 9.39 9.85 9.39 9.55 2.1M
2021-10-26 10.06 10.11 9.42 9.45 1.9M
2021-10-25 9.96 10.36 9.96 10.15 1.6M
2021-10-22 10.02 10.10 9.23 9.90 3.9M
2021-10-21 10.16 10.37 9.79 10.14 4.0M
2021-10-20 11.31 11.33 10.52 10.59 2.9M
2021-10-19 11.32 11.46 11.04 11.26 1.4M
2021-10-18 11.75 11.75 11.24 11.47 2.6M
2021-10-15 11.56 11.95 11.47 11.85 1.5M
2021-10-14 11.67 11.87 11.48 11.53 1.8M
2021-10-13 10.97 11.94 10.95 11.64 3.1M
2021-10-11 11.16 11.29 10.90 10.96 1.3M
2021-10-08 10.81 11.45 10.74 11.17 2.2M
2021-10-07 10.80 11.25 10.71 10.71 2.2M
2021-10-06 10.67 10.75 10.35 10.64 2.3M
2021-10-05 11.00 11.16 10.71 10.91 1.9M
2021-10-04 11.57 11.60 10.59 10.80 3.5M
2021-10-01 10.71 11.76 10.69 11.65 4.6M
2021-09-30 11.11 11.18 10.49 10.71 4.1M
2021-09-29 11.39 11.63 10.54 11.01 7.4M
2021-09-28 13.14 13.14 11.06 11.19 13.3M
2021-09-27 12.90 13.49 12.72 13.28 4.4M
2021-09-24 12.43 12.87 12.12 12.86 2.2M
2021-09-23 12.40 13.00 12.33 12.49 2.4M
2021-09-22 12.54 12.75 12.22 12.29 3.2M
2021-09-21 12.12 12.49 11.96 12.30 2.8M
2021-09-20 11.54 11.86 11.39 11.85 3.7M
2021-09-17 12.23 12.27 11.82 11.95 2.1M
2021-09-16 12.35 12.47 12.18 12.31 1.8M
2021-09-15 12.31 12.60 11.95 12.45 4.6M
2021-09-14 12.99 13.00 12.03 12.12 5.3M
2021-09-13 12.13 12.86 12.10 12.86 4.0M
2021-09-10 12.56 12.66 11.89 11.98 4.0M
2021-09-09 11.37 12.10 11.37 11.95 5.0M
2021-09-08 12.23 12.24 11.38 11.46 4.9M
2021-09-06 11.60 12.52 11.60 12.32 3.0M
2021-09-03 12.11 12.26 11.52 11.69 4.2M
2021-09-02 12.56 12.74 11.92 11.99 3.1M
2021-09-01 12.67 12.89 12.05 12.58 12.9M
2021-08-31 13.53 13.71 13.01 13.09 2.6M
2021-08-30 13.82 14.35 13.50 13.50 2.7M
2021-08-27 13.51 13.96 13.47 13.86 2.4M
2021-08-26 13.45 13.86 13.23 13.30 1.8M
2021-08-25 13.64 14.12 13.29 13.45 2.4M
2021-08-24 13.61 13.96 13.52 13.59 2.1M
2021-08-23 13.82 14.39 13.58 13.58 2.0M
2021-08-20 13.58 13.95 13.39 13.82 1.9M
2021-08-19 13.13 13.86 12.75 13.77 2.9M
2021-08-18 13.60 13.88 13.27 13.45 2.7M
2021-08-17 13.35 13.58 12.87 13.57 4.7M
2021-08-16 14.16 14.66 13.59 13.81 4.8M
2021-08-13 15.01 15.32 13.93 14.41 7.5M
2021-08-12 15.25 15.42 14.74 14.83 2.1M
2021-08-11 15.18 15.61 14.98 15.34 3.9M
2021-08-10 15.47 15.74 15.11 15.15 2.2M
2021-08-09 16.06 16.20 15.37 15.40 4.1M
2021-08-06 16.39 16.49 15.89 15.98 2.4M
2021-08-05 16.06 17.27 15.85 16.25 6.8M
2021-08-04 16.10 16.48 15.68 15.82 4.4M
2021-08-03 16.48 16.60 15.55 16.13 5.9M
2021-08-02 15.13 16.84 14.94 16.66 14.0M
2021-07-30 14.55 14.85 14.09 14.44 3.1M
2021-07-29 15.03 15.27 14.50 14.62 2.9M
2021-07-28 15.04 15.58 14.58 14.97 6.2M
2021-07-27 16.03 16.24 14.84 14.91 5.8M
2021-07-26 15.58 16.53 15.23 16.05 6.1M
2021-07-23 16.26 16.26 15.52 15.57 3.2M
2021-07-22 15.90 16.50 15.88 16.29 2.5M
2021-07-21 16.19 16.64 15.79 15.94 4.0M
2021-07-20 15.82 16.32 15.47 16.09 4.3M
2021-07-19 15.81 15.96 15.42 15.69 4.0M
2021-07-16 16.34 16.43 16.01 16.13 3.1M
2021-07-15 16.07 17.37 15.97 16.31 10.2M
2021-07-14 16.31 16.64 15.74 16.01 3.5M
2021-07-13 16.58 16.58 15.93 16.17 4.1M
2021-07-12 16.84 17.55 16.18 16.58 8.5M
2021-07-08 16.85 17.18 16.06 16.15 5.9M
2021-07-07 16.76 17.68 16.25 17.26 9.2M
2021-07-06 15.33 16.54 15.13 16.33 7.5M
2021-07-05 15.72 15.99 15.07 15.31 3.1M
2021-07-02 15.88 16.24 15.41 15.74 4.2M
2021-07-01 16.58 16.94 15.50 15.73 6.6M
2021-06-30 16.32 16.65 16.00 16.44 3.1M
2021-06-29 15.97 16.52 15.73 16.51 5.7M
2021-06-28 15.27 16.19 14.73 16.03 10.2M
2021-06-25 15.09 15.52 14.89 15.22 4.6M
2021-06-24 14.74 15.23 14.36 14.89 6.5M
2021-06-23 13.03 15.17 13.03 14.60 11.1M
2021-06-22 12.28 12.99 12.20 12.90 3.9M
2021-06-21 12.43 12.57 12.08 12.28 3.2M
2021-06-18 12.52 12.80 11.93 12.43 5.1M
2021-06-17 12.05 12.27 11.68 12.07 2.9M
2021-06-16 11.67 12.30 11.55 11.95 3.8M
2021-06-15 11.73 11.85 11.47 11.65 2.0M
2021-06-14 11.82 11.99 11.60 11.70 2.2M
2021-06-11 11.85 12.06 11.56 11.77 2.5M
2021-06-10 12.17 12.33 11.92 11.96 1.8M
2021-06-09 12.24 12.40 11.83 12.14 2.5M
2021-06-08 12.92 13.14 11.94 12.08 6.5M
2021-06-07 12.11 12.49 11.78 12.30 4.4M
2021-06-04 12.82 13.14 12.54 12.59 3.2M
2021-06-02 12.52 12.98 12.23 12.83 4.2M
2021-06-01 12.03 12.66 11.98 12.53 4.8M
2021-05-31 11.85 12.19 11.60 11.98 2.6M
2021-05-28 11.05 11.87 10.90 11.85 5.3M
2021-05-27 10.96 11.28 10.54 11.00 7.6M
2021-05-26 10.42 10.72 10.22 10.61 2.6M
2021-05-25 10.56 10.83 10.20 10.38 3.8M
2021-05-24 10.92 11.11 10.53 10.56 3.2M
2021-05-21 11.58 11.58 10.76 10.84 3.5M
2021-05-20 11.76 12.37 11.10 11.52 7.0M
2021-05-19 10.15 11.82 10.09 11.57 7.9M
2021-05-18 10.24 10.36 10.08 10.21 1.3M
2021-05-17 10.14 10.41 9.90 10.24 1.7M
2021-05-14 10.51 10.59 9.99 10.15 2.7M
2021-05-13 10.54 10.78 9.92 10.38 3.1M
2021-05-12 10.71 11.17 10.43 10.54 4.4M
2021-05-11 10.27 11.22 10.17 10.53 5.2M
2021-05-10 10.71 10.76 10.05 10.33 2.9M
2021-05-07 10.57 10.97 10.52 10.64 1.9M
2021-05-06 10.52 10.92 10.35 10.49 2.3M
2021-05-05 10.74 10.97 10.40 10.51 2.8M
2021-05-04 10.17 11.19 10.13 10.71 7.4M
2021-05-03 10.71 10.97 10.12 10.16 6.2M
2021-04-30 10.05 10.93 9.99 10.71 6.2M
2021-04-29 9.67 9.99 9.55 9.86 2.8M
2021-04-28 9.54 9.80 9.41 9.58 2.7M
2021-04-27 9.24 9.93 9.14 9.49 7.0M
2021-04-26 9.22 9.37 8.98 9.24 3.2M
2021-04-23 8.11 9.26 8.11 9.21 8.4M
2021-04-22 8.21 8.33 7.80 8.07 3.8M
2021-04-20 7.91 8.25 7.81 8.13 3.9M
2021-04-19 7.66 7.98 7.43 7.91 4.1M
2021-04-16 7.56 7.71 7.36 7.56 2.8M
2021-04-15 7.39 7.84 7.32 7.59 3.7M
2021-04-14 7.46 7.50 7.11 7.33 2.8M
2021-04-13 7.09 7.57 6.97 7.46 4.8M
2021-04-12 6.85 7.13 6.81 7.09 4.3M
2021-04-09 6.69 6.81 6.58 6.76 1.8M
2021-04-08 6.73 6.84 6.57 6.69 1.8M
2021-04-07 6.76 6.82 6.59 6.70 2.2M
2021-04-06 6.45 6.91 6.42 6.75 3.6M
2021-04-05 6.33 6.65 6.33 6.44 2.3M
2021-04-01 6.56 6.58 6.11 6.22 3.4M
2021-03-31 6.25 6.70 6.25 6.52 3.5M
2021-03-30 5.99 6.23 5.96 6.19 1.3M
2021-03-29 5.81 6.08 5.80 6.00 1.1M
2021-03-26 6.02 6.04 5.78 5.80 1.5M
2021-03-25 6.02 6.09 5.76 5.99 2.1M
2021-03-24 6.05 6.22 5.96 6.02 2.0M
2021-03-23 5.86 6.05 5.72 6.05 2.2M
2021-03-22 5.79 5.92 5.73 5.86 1.3M
2021-03-19 5.70 5.86 5.59 5.82 2.3M
2021-03-18 5.88 5.94 5.63 5.70 1.9M
2021-03-17 5.46 5.87 5.45 5.86 2.2M
2021-03-16 5.80 5.80 5.41 5.47 1.6M
2021-03-15 5.70 5.87 5.62 5.76 1.7M
2021-03-12 5.56 5.74 5.46 5.68 2.0M
2021-03-11 5.28 5.71 5.28 5.56 3.1M
2021-03-10 5.34 5.35 5.07 5.23 3.8M
2021-03-09 5.47 5.53 5.28 5.28 3.2M
2021-03-08 5.60 5.85 5.27 5.46 4.7M
2021-03-05 6.09 6.16 5.60 5.60 8.4M
2021-03-04 5.43 6.25 5.41 6.25 4.5M
2021-03-03 5.42 5.59 5.31 5.40 2.6M
2021-03-02 5.63 5.66 5.31 5.42 2.7M
2021-03-01 5.50 5.74 5.43 5.62 2.1M
2021-02-26 5.52 5.55 5.34 5.42 1.6M
2021-02-25 5.76 5.84 5.46 5.47 1.9M
2021-02-24 5.95 5.98 5.73 5.73 1.1M
2021-02-23 5.84 6.00 5.56 5.99 3.1M
2021-02-22 5.43 5.86 5.24 5.84 4.1M
2021-02-19 5.67 5.78 5.46 5.48 3.5M
2021-02-18 6.07 6.09 5.67 5.73 4.9M
2021-02-17 6.37 6.37 6.08 6.08 4.8M
2021-02-12 6.81 6.83 6.65 6.79 1.5M
2021-02-11 6.83 6.95 6.80 6.81 0.6M
2021-02-10 7.06 7.10 6.76 6.82 1.5M
2021-02-09 7.09 7.12 6.95 7.06 0.8M
2021-02-08 7.27 7.34 7.09 7.09 1.1M
2021-02-05 7.11 7.24 7.08 7.23 1.0M
2021-02-04 6.90 7.15 6.90 7.04 1.1M
2021-02-03 7.12 7.46 6.86 6.91 3.4M
2021-02-02 6.76 7.09 6.75 7.09 2.1M
2021-02-01 6.74 6.77 6.64 6.73 0.8M
2021-01-29 6.81 6.95 6.64 6.64 1.1M
2021-01-28 6.70 6.89 6.66 6.84 0.9M
2021-01-27 6.74 6.86 6.64 6.69 1.1M
2021-01-26 6.70 6.95 6.69 6.74 1.5M
2021-01-22 6.74 6.83 6.61 6.70 1.4M
2021-01-21 6.72 6.76 6.60 6.65 0.9M
2021-01-20 6.82 6.83 6.68 6.72 0.5M
2021-01-19 6.82 6.84 6.67 6.78 1.0M
2021-01-18 6.86 6.89 6.72 6.77 1.4M
2021-01-15 6.70 6.84 6.66 6.83 1.0M
2021-01-14 6.70 6.87 6.70 6.71 1.4M
2021-01-13 6.71 6.82 6.61 6.70 1.0M
2021-01-12 6.64 6.73 6.61 6.70 1.3M
2021-01-11 6.88 6.89 6.60 6.62 1.7M
2021-01-08 6.74 6.93 6.73 6.92 1.0M
2021-01-07 6.76 6.84 6.70 6.72 0.7M
2021-01-06 6.76 6.85 6.69 6.75 0.8M
2021-01-05 6.79 6.93 6.65 6.74 1.4M
2021-01-04 6.97 7.03 6.77 6.79 1.7M