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
2023-12-28 6.96 7.00 6.85 7.00 0.5M
2023-12-27 6.81 6.96 6.76 6.96 0.3M
2023-12-26 6.76 6.82 6.71 6.82 0.2M
2023-12-22 6.67 6.76 6.66 6.76 0.3M
2023-12-21 6.85 6.85 6.68 6.68 0.3M
2023-12-20 6.92 6.97 6.81 6.84 0.3M
2023-12-19 6.61 6.97 6.59 6.92 0.6M
2023-12-18 6.66 6.73 6.56 6.61 0.8M
2023-12-15 6.92 6.98 6.70 6.70 0.7M
2023-12-14 7.00 7.13 6.77 6.92 1.0M
2023-12-13 6.49 7.00 6.48 7.00 1.0M
2023-12-12 6.37 6.61 6.37 6.52 0.6M
2023-12-11 6.18 6.41 6.18 6.37 0.4M
2023-12-08 6.18 6.36 6.15 6.33 0.7M
2023-12-07 6.23 6.27 6.14 6.17 0.2M
2023-12-06 6.24 6.37 6.14 6.23 0.7M
2023-12-05 5.98 6.28 5.97 6.28 0.8M
2023-12-04 6.00 6.08 5.93 5.98 0.5M
2023-12-01 5.76 6.08 5.76 6.04 1.1M
2023-11-30 5.70 5.89 5.69 5.69 0.7M
2023-11-29 5.64 5.80 5.64 5.69 0.5M
2023-11-28 5.60 5.65 5.56 5.64 0.3M
2023-11-27 5.60 5.65 5.57 5.59 0.3M
2023-11-24 5.68 5.68 5.56 5.59 0.2M
2023-11-23 5.57 5.68 5.56 5.68 0.3M
2023-11-22 5.56 5.70 5.56 5.57 0.6M
2023-11-21 5.69 5.69 5.55 5.56 0.5M
2023-11-20 5.62 5.71 5.59 5.67 0.4M
2023-11-17 5.65 5.68 5.50 5.61 0.6M
2023-11-16 5.56 5.69 5.56 5.65 0.7M
2023-11-14 5.51 5.65 5.48 5.55 0.7M
2023-11-13 5.39 5.46 5.30 5.36 0.4M
2023-11-10 5.31 5.46 5.28 5.37 0.3M
2023-11-09 5.13 5.38 5.12 5.31 0.4M
2023-11-08 5.33 5.39 5.23 5.23 0.4M
2023-11-07 5.13 5.36 5.12 5.33 0.4M
2023-11-06 5.31 5.31 5.17 5.17 0.4M
2023-11-03 4.93 5.26 4.93 5.26 0.9M
2023-11-01 4.88 4.95 4.86 4.90 0.5M
2023-10-31 4.86 4.93 4.77 4.89 0.5M
2023-10-30 4.85 4.89 4.80 4.84 0.4M
2023-10-27 4.95 5.00 4.83 4.83 0.4M
2023-10-26 4.83 4.97 4.83 4.95 0.3M
2023-10-25 4.93 4.97 4.82 4.82 0.3M
2023-10-24 4.92 4.98 4.85 4.89 0.4M
2023-10-23 4.91 4.98 4.83 4.92 0.4M
2023-10-20 4.84 4.94 4.81 4.91 0.4M
2023-10-19 4.88 4.91 4.83 4.83 0.4M
2023-10-18 4.88 4.91 4.83 4.83 0.5M
2023-10-17 4.98 4.98 4.87 4.87 0.4M
2023-10-16 4.93 5.02 4.90 4.98 0.3M
2023-10-13 5.03 5.06 4.90 4.90 0.3M
2023-10-11 5.01 5.09 4.94 5.03 0.6M
2023-10-10 4.98 5.06 4.93 4.93 0.5M
2023-10-09 4.89 4.98 4.85 4.97 0.5M
2023-10-06 4.97 4.98 4.86 4.95 0.5M
2023-10-05 4.97 5.04 4.91 4.97 0.3M
2023-10-04 4.98 4.98 4.91 4.96 0.4M
2023-10-03 4.94 5.04 4.90 4.92 0.7M
2023-10-02 5.10 5.10 4.93 4.93 0.5M
2023-09-29 5.05 5.12 4.99 5.07 0.7M
2023-09-28 4.93 5.03 4.92 4.99 0.4M
2023-09-27 5.00 5.07 4.84 4.92 0.9M
2023-09-26 4.97 5.01 4.95 4.97 0.6M
2023-09-25 5.00 5.04 4.94 4.97 0.7M
2023-09-22 5.12 5.12 5.01 5.04 0.6M
2023-09-21 5.13 5.15 5.06 5.06 0.8M
2023-09-20 5.24 5.28 5.13 5.13 1.0M
2023-09-19 5.29 5.30 5.22 5.26 0.7M
2023-09-18 5.20 5.45 5.20 5.29 1.4M
2023-09-15 5.75 5.75 5.12 5.20 7.6M
2023-09-14 6.07 6.12 5.97 5.99 0.4M
2023-09-13 6.05 6.16 6.02 6.05 0.8M
2023-09-12 5.96 6.12 5.95 6.04 0.6M
2023-09-11 5.97 6.03 5.90 5.95 0.4M
2023-09-09 6.16 6.16 6.16 6.16 0.0M
2023-09-08 5.93 5.99 5.86 5.94 0.4M
2023-09-06 6.08 6.08 5.92 5.92 0.5M
2023-09-05 6.24 6.34 6.11 6.12 0.7M
2023-09-04 6.06 6.24 5.96 6.24 0.9M
2023-09-02 6.23 6.23 6.23 6.23 0.0M
2023-09-01 5.87 6.04 5.76 6.03 2.1M
2023-08-31 5.88 5.88 5.70 5.71 0.6M
2023-08-30 5.84 5.94 5.81 5.84 1.2M
2023-08-29 5.75 5.85 5.71 5.81 0.6M
2023-08-28 5.74 5.74 5.60 5.69 0.8M
2023-08-25 5.77 5.82 5.65 5.68 0.9M
2023-08-24 5.86 5.86 5.71 5.75 0.9M
2023-08-23 5.95 5.96 5.80 5.84 0.7M
2023-08-22 5.72 5.97 5.69 5.94 1.1M
2023-08-21 5.72 5.74 5.52 5.66 1.1M
2023-08-18 5.79 5.81 5.69 5.71 1.0M
2023-08-17 5.84 5.89 5.71 5.79 0.8M
2023-08-16 5.92 5.95 5.75 5.83 1.4M
2023-08-15 5.92 5.97 5.78 5.91 0.7M
2023-08-14 6.06 6.06 5.89 5.92 0.5M
2023-08-11 6.20 6.26 5.89 5.97 1.0M
2023-08-10 6.19 6.22 6.13 6.20 0.4M
2023-08-09 6.21 6.21 6.12 6.16 0.4M
2023-08-08 6.27 6.39 6.18 6.22 0.4M
2023-08-07 6.39 6.39 6.25 6.31 0.3M
2023-08-04 6.49 6.52 6.32 6.37 0.7M
2023-08-03 6.28 6.57 6.24 6.47 1.2M
2023-08-02 6.33 6.33 6.20 6.25 0.6M
2023-08-01 6.08 6.37 6.06 6.33 1.1M
2023-07-31 6.13 6.20 6.07 6.09 1.1M
2023-07-28 6.04 6.13 6.02 6.07 0.6M
2023-07-27 6.06 6.17 6.00 6.00 0.6M
2023-07-26 6.12 6.14 6.02 6.10 0.8M
2023-07-25 6.04 6.19 6.04 6.08 0.4M
2023-07-24 6.04 6.11 6.00 6.03 0.4M
2023-07-21 5.90 6.09 5.90 6.09 0.5M
2023-07-20 5.99 5.99 5.85 5.89 0.5M
2023-07-19 6.02 6.03 5.90 5.93 0.8M
2023-07-18 6.09 6.13 6.00 6.01 0.5M
2023-07-17 6.03 6.20 5.97 6.08 0.6M
2023-07-14 6.09 6.11 5.92 5.99 0.9M
2023-07-13 6.23 6.23 5.99 6.05 1.0M
2023-07-12 6.22 6.29 6.10 6.13 1.4M
2023-07-11 6.32 6.32 6.06 6.22 0.5M
2023-07-10 6.29 6.38 6.22 6.32 0.5M
2023-07-07 6.15 6.28 6.10 6.27 0.4M
2023-07-06 6.28 6.28 6.05 6.15 0.7M
2023-07-05 6.23 6.30 6.15 6.28 0.8M
2023-07-04 6.09 6.28 6.04 6.24 0.7M
2023-07-03 6.09 6.12 6.00 6.11 0.8M
2023-06-30 6.13 6.16 6.06 6.09 0.7M
2023-06-29 6.12 6.24 6.07 6.13 0.6M
2023-06-28 6.13 6.19 6.06 6.12 0.4M
2023-06-27 6.28 6.35 6.05 6.13 0.7M
2023-06-26 6.28 6.31 6.18 6.27 0.4M
2023-06-23 6.32 6.32 6.17 6.24 0.4M
2023-06-22 6.40 6.41 6.12 6.24 0.7M
2023-06-21 6.22 6.40 6.18 6.40 0.8M
2023-06-20 6.14 6.32 6.11 6.22 0.9M
2023-06-19 6.12 6.20 6.04 6.14 0.8M
2023-06-16 5.98 6.12 5.94 6.12 1.0M
2023-06-15 5.90 5.98 5.89 5.96 0.5M
2023-06-14 5.81 5.93 5.78 5.89 0.5M
2023-06-13 5.86 5.89 5.77 5.79 0.6M
2023-06-12 5.90 5.94 5.83 5.86 0.6M
2023-06-09 5.80 5.88 5.76 5.88 0.7M
2023-06-07 5.77 5.85 5.69 5.79 0.5M
2023-06-06 5.75 5.86 5.74 5.77 0.5M
2023-06-05 5.73 5.80 5.61 5.74 0.3M
2023-06-02 5.68 5.77 5.64 5.72 0.5M
2023-06-01 5.63 5.69 5.51 5.60 0.6M
2023-05-31 5.62 5.66 5.56 5.63 0.4M
2023-05-30 5.74 5.74 5.61 5.63 0.4M
2023-05-29 5.79 5.82 5.69 5.74 0.4M
2023-05-26 5.80 5.80 5.65 5.78 0.6M
2023-05-25 5.60 5.89 5.60 5.80 0.6M
2023-05-24 5.66 5.75 5.58 5.60 0.3M
2023-05-23 5.75 5.83 5.62 5.64 0.4M
2023-05-22 5.82 5.94 5.71 5.75 0.5M
2023-05-19 5.89 5.98 5.79 5.79 0.5M
2023-05-18 5.80 5.89 5.72 5.89 0.5M
2023-05-17 5.71 5.86 5.64 5.86 0.5M
2023-05-16 5.89 5.94 5.58 5.66 0.5M
2023-05-15 5.56 5.98 5.56 5.94 1.1M
2023-05-12 5.63 5.71 5.28 5.52 2.0M
2023-05-11 5.70 5.91 5.62 5.86 0.7M
2023-05-10 5.56 5.71 5.40 5.60 0.5M
2023-05-09 5.46 5.54 5.42 5.42 0.3M
2023-05-08 5.35 5.46 5.28 5.43 0.4M
2023-05-06 5.53 5.53 5.53 5.53 0.0M
2023-05-05 5.17 5.39 5.17 5.34 0.6M
2023-05-04 5.24 5.30 5.04 5.10 0.8M
2023-05-03 5.14 5.28 5.01 5.27 0.8M
2023-05-02 5.51 5.51 5.10 5.13 0.9M
2023-04-28 5.36 5.36 5.20 5.28 1.1M
2023-04-27 5.23 5.32 5.18 5.29 0.5M
2023-04-26 5.16 5.23 5.14 5.20 0.3M
2023-04-25 5.25 5.25 5.10 5.16 0.4M
2023-04-24 5.16 5.24 5.14 5.24 0.3M
2023-04-20 5.16 5.20 5.10 5.16 0.2M
2023-04-19 5.22 5.24 5.09 5.13 0.3M
2023-04-18 5.29 5.32 5.18 5.22 0.6M
2023-04-17 5.30 5.39 5.24 5.29 0.2M
2023-04-14 5.27 5.40 5.18 5.30 0.4M
2023-04-13 5.24 5.34 5.09 5.24 0.6M
2023-04-12 5.25 5.30 5.13 5.20 0.8M
2023-04-11 5.36 5.41 5.14 5.19 0.8M
2023-04-10 5.33 5.43 5.30 5.31 0.3M
2023-04-06 5.18 5.41 5.18 5.33 0.6M
2023-04-05 5.38 5.47 5.18 5.21 1.0M
2023-04-04 5.32 5.41 5.23 5.38 0.5M
2023-04-03 5.26 5.40 5.18 5.26 0.9M
2023-03-31 4.93 5.30 4.93 5.25 1.1M
2023-03-30 4.91 5.01 4.87 4.89 0.5M
2023-03-29 4.97 4.97 4.78 4.86 0.5M
2023-03-28 4.88 5.02 4.82 4.85 0.6M
2023-03-27 4.93 4.99 4.82 4.87 0.5M
2023-03-24 4.74 4.99 4.70 4.90 0.6M
2023-03-23 4.90 4.90 4.64 4.74 1.3M
2023-03-22 4.83 4.95 4.78 4.85 0.7M
2023-03-21 5.01 5.07 4.82 4.83 0.9M
2023-03-20 5.26 5.32 4.95 4.98 1.4M
2023-03-17 5.98 5.99 5.18 5.21 3.3M
2023-03-16 5.99 6.12 5.91 6.10 0.6M
2023-03-15 5.99 6.00 5.83 5.99 0.6M
2023-03-14 6.11 6.11 5.95 6.00 0.4M
2023-03-13 6.01 6.08 5.94 5.99 0.3M
2023-03-10 6.17 6.24 5.90 6.02 0.7M
2023-03-09 6.23 6.38 6.15 6.16 0.5M
2023-03-08 6.03 6.30 6.00 6.30 0.8M
2023-03-07 5.99 6.08 5.84 6.02 0.4M
2023-03-06 5.98 6.16 5.91 5.99 0.5M
2023-03-03 5.86 5.96 5.82 5.90 0.3M
2023-03-02 5.97 6.07 5.82 5.86 0.6M
2023-03-01 5.99 5.99 5.81 5.97 0.8M
2023-02-28 6.08 6.15 5.96 5.98 0.4M
2023-02-27 6.15 6.16 6.03 6.08 0.3M
2023-02-24 6.15 6.21 6.09 6.12 0.6M
2023-02-23 6.15 6.24 6.12 6.13 0.5M
2023-02-22 6.13 6.21 6.05 6.16 0.5M
2023-02-17 6.17 6.22 6.08 6.11 0.4M
2023-02-16 6.30 6.30 6.13 6.18 0.5M
2023-02-15 6.17 6.30 6.09 6.22 0.8M
2023-02-14 6.21 6.31 6.12 6.17 0.5M
2023-02-13 6.34 6.42 6.22 6.25 0.5M
2023-02-10 6.24 6.48 6.11 6.48 0.9M
2023-02-09 6.40 6.40 6.08 6.08 0.3M
2023-02-08 6.33 6.43 6.24 6.40 0.8M
2023-02-07 6.34 6.43 6.27 6.27 0.5M
2023-02-06 6.34 6.40 6.17 6.33 1.0M
2023-02-03 6.62 6.62 6.36 6.40 0.9M
2023-02-02 6.52 6.73 6.50 6.58 1.4M
2023-02-01 6.37 6.55 6.24 6.52 1.6M
2023-01-31 6.43 6.58 6.31 6.31 1.9M
2023-01-30 6.44 6.53 6.39 6.43 0.5M
2023-01-27 6.56 6.65 6.35 6.44 0.9M
2023-01-26 6.39 6.55 6.37 6.48 0.7M
2023-01-25 6.28 6.41 6.23 6.37 0.6M
2023-01-24 6.28 6.35 6.22 6.28 0.4M
2023-01-23 6.32 6.38 6.21 6.24 0.8M
2023-01-20 6.27 6.40 6.24 6.32 0.6M
2023-01-19 6.23 6.36 6.17 6.24 0.9M
2023-01-18 6.21 6.34 6.18 6.26 1.0M
2023-01-17 6.10 6.19 6.05 6.17 0.5M
2023-01-16 6.15 6.15 6.03 6.08 0.7M
2023-01-13 6.12 6.22 6.08 6.15 0.8M
2023-01-12 6.26 6.27 6.11 6.12 1.0M
2023-01-11 6.26 6.32 6.16 6.27 0.9M
2023-01-10 6.16 6.29 6.10 6.24 1.1M
2023-01-09 6.13 6.20 6.04 6.16 0.8M
2023-01-06 6.01 6.24 5.99 6.23 1.0M
2023-01-05 6.02 6.08 5.96 6.00 1.0M
2023-01-04 6.01 6.08 5.94 6.01 1.1M
2023-01-03 6.16 6.27 5.96 6.00 1.0M
2023-01-02 6.21 6.21 6.04 6.16 1.2M