Wiz Co Participacoes e Corretagem de Seguros S.A (WIZC3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.667779632721 | 5.99 | 6.13 | 5.84 | 392620 | 5.96332382 | CS |
| 4 | -0.02 | -0.330578512397 | 6.05 | 6.17 | 5.81 | 306390 | 5.97992134 | CS |
| 12 | -0.2 | -3.21027287319 | 6.23 | 6.23 | 5.11 | 450027 | 5.65668307 | CS |
| 26 | -0.07 | -1.14754098361 | 6.1 | 6.23 | 5.11 | 454477 | 5.80954596 | CS |
| 52 | -0.27 | -4.28571428571 | 6.3 | 7.61 | 5.11 | 437178 | 6.12922022 | CS |
| 156 | -1.13 | -15.782122905 | 7.16 | 7.61 | 4.94 | 532487 | 6.09400581 | CS |
| 260 | -1.13 | -15.782122905 | 7.16 | 7.61 | 4.94 | 532487 | 6.09400581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 6.03 | 0.05 | 0.84 | 6 | 6.08 | 5.9 | 731500 |
| 1740691740 | 5.98 | 0.04 | 0.67 | 6 | 6.0199999 | 5.93 | 317300 |
| 1740605400 | 5.94 | -0.13 | -2.14 | 6.0199999 | 6.07 | 5.93 | 408700 |
| 1740519000 | 6.07 | 0.2 | 3.41 | 5.85 | 6.13 | 5.85 | 548000 |
| 1740432540 | 5.87 | -0.04 | -0.68 | 5.93 | 5.98 | 5.84 | 436800 |
| 1740173400 | 5.91 | -0.08 | -1.34 | 5.99 | 5.99 | 5.9 | 252300 |
| 1740087000 | 5.99 | 0.05 | 0.84 | 6.05 | 6.05 | 5.93 | 188000 |
| 1740000540 | 5.94 | -0.15 | -2.46 | 6.09 | 6.09 | 5.94 | 176900 |
| 1739914140 | 6.09 | -0.04 | -0.65 | 6.11 | 6.13 | 6.0199999 | 336100 |
| 1739827800 | 6.13 | 0.16 | 2.68 | 5.9 | 6.17 | 5.9 | 345700 |
| 1739568600 | 5.97 | 0.06 | 1.02 | 5.87 | 6.03 | 5.87 | 309700 |
| 1739482140 | 5.91 | 0.01 | 0.17 | 5.91 | 5.92 | 5.85 | 195000 |
| 1739395740 | 5.9 | -0.1 | -1.67 | 5.86 | 5.98 | 5.86 | 238700 |
| 1739309400 | 6 | 0.06 | 1.01 | 5.85 | 6 | 5.85 | 324800 |
| 1739222940 | 5.94 | 0.07 | 1.19 | 5.9 | 5.95 | 5.86 | 238900 |
| 1738963800 | 5.87 | -0.06 | -1.01 | 5.85 | 5.96 | 5.85 | 221700 |
| 1738877340 | 5.93 | 0.07 | 1.19 | 5.86 | 5.95 | 5.8099999 | 242600 |
| 1738790940 | 5.86 | -0.18 | -2.98 | 5.98 | 6.04 | 5.86 | 360900 |
| 1738704600 | 6.04 | -0.06 | -0.98 | 6.08 | 6.12 | 6 | 241100 |
| 1738618200 | 6.1 | 0.13 | 2.18 | 5.98 | 6.12 | 5.91 | 464100 |
| 1738358940 | 5.97 | -0.05 | -0.83 | 6.05 | 6.09 | 5.97 | 280500 |
| 1738272540 | 6.0199999 | 0.1 | 1.69 | 5.92 | 6.1 | 5.9 | 293900 |
| 1738186200 | 5.92 | -0.06 | -1.00 | 6.04 | 6.04 | 5.9 | 353400 |
| 1738099740 | 5.98 | 0.04 | 0.67 | 5.96 | 6.03 | 5.9 | 431500 |
| 1738013340 | 5.94 | 0.17 | 2.95 | 5.78 | 5.94 | 5.71 | 475900 |
| 1737754200 | 5.7699999 | 0.27 | 4.91 | 5.51 | 5.8099999 | 5.51 | 502900 |
| 1737667740 | 5.5 | -0.02 | -0.36 | 5.64 | 5.7 | 5.5 | 430800 |
| 1737581400 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737495000 | 5.5199999 | 0.12 | 2.22 | 5.41 | 5.5599999 | 5.41 | 188600 |
| 1737408600 | 5.4 | -0.13 | -2.35 | 5.53 | 5.55 | 5.4 | 264300 |
| 1737149400 | 5.53 | 0.15 | 2.79 | 5.38 | 5.54 | 5.37 | 453100 |
| 1737062940 | 5.38 | -0.24 | -4.27 | 5.5599999 | 5.57 | 5.38 | 468200 |
| 1736976540 | 5.62 | 0.38 | 7.25 | 5.25 | 5.62 | 5.25 | 565800 |
| 1736890140 | 5.24 | 0.05 | 0.96 | 5.19 | 5.28 | 5.14 | 303400 |
| 1736803740 | 5.19 | -0.07 | -1.33 | 5.23 | 5.2699999 | 5.11 | 516700 |
| 1736544540 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3099999 | 5.25 | 325600 |
| 1736458140 | 5.3 | -0.07 | -1.30 | 5.32 | 5.42 | 5.26 | 618900 |
| 1736371740 | 5.37 | 0.05 | 0.94 | 5.32 | 5.37 | 5.2699999 | 486400 |
| 1736285400 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.42 | 5.26 | 589700 |
| 1736198940 | 5.2699999 | 0.1 | 1.93 | 5.29 | 5.33 | 5.19 | 625300 |
| 1735939740 | 5.17 | -0.37 | -6.68 | 5.53 | 5.53 | 5.15 | 2870500 |
| 1735853400 | 5.54 | -0.03 | -0.54 | 5.62 | 5.62 | 5.44 | 712200 |
| 1735594200 | 5.57 | 0 | 0.00 | 5.57 | 5.64 | 5.53 | 378400 |
| 1735334940 | 5.57 | 0.03 | 0.54 | 5.55 | 5.67 | 5.54 | 500700 |
| 1735248540 | 5.54 | -0.05 | -0.89 | 5.64 | 5.64 | 5.5 | 533300 |
| 1734989340 | 5.59 | -0.01 | -0.18 | 5.65 | 5.65 | 5.55 | 328500 |
| 1734730200 | 5.6 | 0.07 | 1.27 | 5.53 | 5.67 | 5.51 | 524600 |
| 1734643800 | 5.53 | -0.01 | -0.18 | 5.54 | 5.6 | 5.51 | 555300 |
| 1734557400 | 5.54 | -0.19 | -3.32 | 5.74 | 5.74 | 5.54 | 746400 |
| 1734470940 | 5.73 | 0.02 | 0.35 | 5.71 | 5.8 | 5.68 | 441600 |
| 1734384540 | 5.71 | -0.11 | -1.89 | 5.86 | 5.86 | 5.71 | 588300 |
| 1734125340 | 5.82 | -0.12 | -2.02 | 5.94 | 5.99 | 5.8 | 478400 |
| 1734039000 | 5.94 | -0.22 | -3.57 | 6.16 | 6.16 | 5.94 | 405800 |
| 1733952540 | 6.16 | 0.06 | 0.98 | 6.05 | 6.19 | 6.05 | 451400 |
| 1733866140 | 6.1 | 0.06 | 0.99 | 6.04 | 6.13 | 6.03 | 317300 |
| 1733779740 | 6.04 | -0.04 | -0.66 | 5.99 | 6.11 | 5.98 | 561400 |
| 1733520600 | 6.08 | -0.1 | -1.62 | 6.23 | 6.23 | 6.05 | 335200 |
| 1733434200 | 6.18 | 0.06 | 0.98 | 6.12 | 6.23 | 6.11 | 549400 |
| 1733347800 | 6.12 | -0.02 | -0.33 | 6.1 | 6.18 | 6.0599999 | 611200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
