Wiz Co Participacoes e Corretagem de Seguros S.A (WIZC3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 5.7 | -0.14 | -2.40 | 5.8099999 | 5.88 | 5.7 | 13481 |
| 1731360540 | 5.84 | -0.14 | -2.34 | 5.86 | 5.92 | 5.78 | 9530 |
| 1731101400 | 5.98 | 0.19 | 3.28 | 5.91 | 6.04 | 5.7699999 | 13317 |
| 1731014940 | 5.79 | -0.06 | -1.03 | 5.8 | 5.94 | 5.74 | 8797 |
| 1730928600 | 5.85 | -0.05 | -0.85 | 5.85 | 5.89 | 5.74 | 8315 |
| 1730842200 | 5.9 | 0.12 | 2.08 | 5.75 | 5.9 | 5.75 | 9132 |
| 1730755800 | 5.78 | 0.06 | 1.05 | 5.72 | 5.86 | 5.69 | 11816 |
| 1730496600 | 5.72 | -0.1 | -1.72 | 5.8099999 | 5.8099999 | 5.71 | 11068 |
| 1730410200 | 5.82 | -0.01 | -0.17 | 5.86 | 5.87 | 5.62 | 13940 |
| 1730323800 | 5.83 | 0.02 | 0.34 | 5.84 | 5.87 | 5.79 | 6095 |
| 1730237340 | 5.8099999 | 0 | 0.00 | 5.89 | 5.89 | 5.78 | 6960 |
| 1730151000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.87 | 5.8099999 | 6564 |
| 1729891800 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.87 | 5.8 | 5651 |
| 1729805400 | 5.84 | -0.03 | -0.51 | 5.82 | 5.87 | 5.78 | 6097 |
| 1729719000 | 5.87 | 0.01 | 0.17 | 5.82 | 5.87 | 5.78 | 6592 |
| 1729632600 | 5.86 | 0.04 | 0.69 | 5.82 | 5.89 | 5.79 | 6789 |
| 1729546140 | 5.82 | -0.04 | -0.68 | 5.94 | 5.96 | 5.8099999 | 8494 |
| 1729287000 | 5.86 | -0.11 | -1.84 | 6.03 | 6.04 | 5.79 | 9727 |
| 1729200540 | 5.97 | 0.03 | 0.51 | 5.98 | 6 | 5.83 | 8935 |
| 1729114140 | 5.94 | -0.12 | -1.98 | 6.0199999 | 6.05 | 5.92 | 9173 |
| 1729027740 | 6.0599999 | -0.03 | -0.49 | 6.09 | 6.13 | 6 | 8680 |
| 1728941340 | 6.09 | 0.1 | 1.67 | 5.99 | 6.09 | 5.96 | 11357 |
| 1728682200 | 5.99 | -0.09 | -1.48 | 5.95 | 6.04 | 5.94 | 7221 |
| 1728595740 | 6.08 | 0.06 | 1.00 | 5.92 | 6.08 | 5.92 | 7022 |
| 1728509400 | 6.0199999 | -0.04 | -0.66 | 6.01 | 6.1 | 5.91 | 8594 |
| 1728422940 | 6.0599999 | 0.02 | 0.33 | 6.08 | 6.13 | 6.01 | 10005 |
| 1728336600 | 6.04 | 0.31 | 5.41 | 5.74 | 6.0599999 | 5.74 | 15874 |
| 1728077400 | 5.73 | -0.08 | -1.38 | 5.86 | 5.94 | 5.73 | 10636 |
| 1727991000 | 5.8099999 | -0.02 | -0.34 | 5.83 | 5.85 | 5.74 | 10248 |
| 1727904540 | 5.83 | -0.03 | -0.51 | 5.83 | 5.93 | 5.82 | 10376 |
| 1727818200 | 5.86 | 0.07 | 1.21 | 5.85 | 5.9 | 5.8 | 13221 |
| 1727731800 | 5.79 | -0.08 | -1.36 | 5.93 | 5.93 | 5.76 | 10245 |
| 1727472600 | 5.87 | 0.07 | 1.21 | 5.8 | 5.87 | 5.76 | 9528 |
| 1727386140 | 5.8 | 0.03 | 0.52 | 5.83 | 5.89 | 5.75 | 8710 |
| 1727299740 | 5.7699999 | -0.03 | -0.52 | 5.84 | 5.84 | 5.73 | 11450 |
| 1727213400 | 5.8 | 0.08 | 1.40 | 5.75 | 5.84 | 5.65 | 12905 |
| 1727127000 | 5.72 | -0.07 | -1.21 | 5.75 | 5.79 | 5.64 | 18697 |
| 1726867800 | 5.79 | -0.12 | -2.03 | 5.97 | 5.98 | 5.71 | 19706 |
| 1726781400 | 5.91 | -0.02 | -0.34 | 5.99 | 5.99 | 5.84 | 11453 |
| 1726695000 | 5.93 | -0.02 | -0.34 | 5.95 | 6.01 | 5.87 | 9481 |
| 1726608600 | 5.95 | -0.06 | -1.00 | 5.96 | 6.01 | 5.83 | 20915 |
| 1726522200 | 6.01 | -0.07 | -1.15 | 6.16 | 6.18 | 5.99 | 13284 |
| 1726263000 | 6.08 | 0.11 | 1.84 | 5.96 | 6.09 | 5.96 | 10326 |
| 1726176540 | 5.97 | -0.09 | -1.49 | 6.04 | 6.04 | 5.95 | 9108 |
| 1726090140 | 6.0599999 | 0.09 | 1.51 | 6 | 6.0599999 | 5.95 | 10632 |
| 1726003740 | 5.97 | -0.06 | -1.00 | 6 | 6 | 5.91 | 12372 |
| 1725917400 | 6.03 | -0.02 | -0.33 | 6.04 | 6.09 | 5.98 | 13507 |
| 1725658200 | 6.05 | -0.08 | -1.31 | 6.19 | 6.19 | 6.0199999 | 12962 |
| 1725571800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.16 | 6.08 | 10670 |
| 1725485400 | 6.15 | 0.15 | 2.50 | 6.0599999 | 6.21 | 5.99 | 11864 |
| 1725399000 | 6 | -0.16 | -2.60 | 6.23 | 6.25 | 5.93 | 16029 |
| 1725312600 | 6.16 | -0.07 | -1.12 | 6.17 | 6.26 | 6.0599999 | 14525 |
| 1725053400 | 6.23 | 0.23 | 3.83 | 6 | 6.25 | 5.95 | 14286 |
| 1724967000 | 6 | -0.09 | -1.48 | 6.14 | 6.14 | 5.98 | 10527 |
| 1724880600 | 6.09 | -0.05 | -0.81 | 6.14 | 6.14 | 6.05 | 8160 |
| 1724794140 | 6.14 | -0.05 | -0.81 | 6.18 | 6.18 | 6.08 | 8205 |
| 1724707740 | 6.19 | -0.12 | -1.90 | 6.3099999 | 6.3099999 | 6.17 | 8337 |
| 1724448600 | 6.3099999 | 0.17 | 2.77 | 6.14 | 6.34 | 6.13 | 7935 |
| 1724362140 | 6.14 | -0.21 | -3.31 | 6.4 | 6.4 | 6.08 | 9835 |
| 1724275740 | 6.35 | 0.16 | 2.58 | 6.21 | 6.39 | 6.21 | 8029 |
| 1724189340 | 6.19 | 0.04 | 0.65 | 6.15 | 6.26 | 6.15 | 10510 |
| 1724102940 | 6.15 | 0.03 | 0.49 | 6.0599999 | 6.15 | 6 | 11928 |
| 1723843800 | 6.12 | 0.09 | 1.49 | 6.04 | 6.13 | 6.0199999 | 10523 |
| 1723757340 | 6.03 | 0.03 | 0.50 | 6.05 | 6.1 | 5.98 | 10046 |
| 1723671000 | 6 | 0.03 | 0.50 | 5.96 | 6.05 | 5.9 | 10033 |
| 1723584600 | 5.97 | -0.01 | -0.17 | 6.0199999 | 6.08 | 5.9 | 13385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
