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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 5.68 | 0.04 | 0.71 | 5.68 | 5.72 | 5.55 | 17850 |
| 1718918940 | 5.64 | -0.04 | -0.70 | 5.7 | 5.84 | 5.58 | 14528 |
| 1718832540 | 5.68 | -0.1 | -1.73 | 5.7699999 | 5.79 | 5.61 | 13951 |
| 1718746200 | 5.78 | 0.04 | 0.70 | 5.7699999 | 5.79 | 5.68 | 11387 |
| 1718659800 | 5.74 | -0.11 | -1.88 | 5.8 | 5.82 | 5.69 | 13211 |
| 1718400600 | 5.85 | -0.02 | -0.34 | 5.9 | 5.9 | 5.76 | 15240 |
| 1718314200 | 5.87 | -0.07 | -1.18 | 5.85 | 5.89 | 5.8099999 | 10849 |
| 1718227800 | 5.94 | -0.06 | -1.00 | 6 | 6.07 | 5.82 | 18053 |
| 1718141400 | 6 | 0.02 | 0.33 | 5.98 | 6.0199999 | 5.93 | 9873 |
| 1718055000 | 5.98 | -0.03 | -0.50 | 5.99 | 6.0199999 | 5.88 | 14142 |
| 1717795800 | 6.01 | -0.18 | -2.91 | 6.19 | 6.19 | 5.96 | 13569 |
| 1717709400 | 6.19 | 0.26 | 4.38 | 5.95 | 6.19 | 5.91 | 10427 |
| 1717622940 | 5.93 | -0.07 | -1.17 | 6 | 6 | 5.87 | 15757 |
| 1717536600 | 6 | -0.02 | -0.33 | 6.0599999 | 6.1 | 5.91 | 18898 |
| 1717450200 | 6.0199999 | 0.01 | 0.17 | 5.96 | 6.14 | 5.95 | 17988 |
| 1717191000 | 6.01 | -0.13 | -2.12 | 6.16 | 6.16 | 5.96 | 19075 |
| 1717018140 | 6.14 | -0.01 | -0.16 | 6.2 | 6.2 | 6.0199999 | 14581 |
| 1716931740 | 6.15 | -0.1 | -1.60 | 6.22 | 6.28 | 6.12 | 10653 |
| 1716845340 | 6.25 | 0.11 | 1.79 | 6.15 | 6.26 | 6.1 | 11416 |
| 1716586200 | 6.14 | -0.01 | -0.16 | 6.17 | 6.23 | 6.08 | 12159 |
| 1716499800 | 6.15 | -0.12 | -1.91 | 6.26 | 6.2699999 | 6.12 | 12079 |
| 1716413340 | 6.2699999 | -0.21 | -3.24 | 6.5 | 6.5 | 6.21 | 15610 |
| 1716327000 | 6.48 | -0.11 | -1.67 | 6.58 | 6.58 | 6.39 | 13221 |
| 1716240600 | 6.59 | 0.06 | 0.92 | 6.48 | 6.62 | 6.44 | 12626 |
| 1715981400 | 6.53 | -0.23 | -3.40 | 6.78 | 6.78 | 6.42 | 15513 |
| 1715895000 | 6.76 | 0.13 | 1.96 | 6.65 | 6.76 | 6.53 | 12191 |
| 1715808600 | 6.63 | 0 | 0.00 | 6.6 | 6.66 | 6.51 | 9430 |
| 1715722200 | 6.63 | 0.03 | 0.45 | 6.5199999 | 6.73 | 6.45 | 10692 |
| 1715635800 | 6.6 | -0.38 | -5.44 | 6.84 | 6.99 | 6.41 | 18103 |
| 1715376600 | 6.98 | -0.15 | -2.10 | 7.13 | 7.32 | 6.73 | 13844 |
| 1715290140 | 7.13 | 0.05 | 0.71 | 7.12 | 7.25 | 6.93 | 9293 |
| 1715203800 | 7.08 | -0.11 | -1.53 | 7.17 | 7.2 | 7.02 | 7144 |
| 1715117400 | 7.19 | 0.04 | 0.56 | 7.18 | 7.29 | 7.1 | 7819 |
| 1715031000 | 7.15 | -0.01 | -0.14 | 7.16 | 7.33 | 7.15 | 10613 |
| 1714771800 | 7.16 | 0.14 | 1.99 | 7.01 | 7.33 | 7.01 | 11981 |
| 1714685400 | 7.02 | -0.01 | -0.14 | 7 | 7.1 | 6.94 | 12815 |
| 1714512600 | 7.03 | -0.18 | -2.50 | 7.02 | 7.12 | 6.91 | 9205 |
| 1714426200 | 7.21 | -0.2 | -2.70 | 7.41 | 7.42 | 7.2 | 6672 |
| 1714167000 | 7.41 | 0.15 | 2.07 | 7.3 | 7.5 | 7.3 | 7806 |
| 1714080540 | 7.26 | -0.14 | -1.89 | 7.32 | 7.4 | 7.15 | 9219 |
| 1713994200 | 7.4 | 0.27 | 3.79 | 7.14 | 7.45 | 7.09 | 13786 |
| 1713907800 | 7.13 | 0.07 | 0.99 | 7.06 | 7.15 | 7.02 | 6997 |
| 1713821340 | 7.06 | -0.13 | -1.81 | 7.14 | 7.21 | 7.03 | 9342 |
| 1713562200 | 7.19 | 0.16 | 2.28 | 7.03 | 7.25 | 7.01 | 10557 |
| 1713475800 | 7.03 | 0.05 | 0.72 | 6.94 | 7.1 | 6.94 | 6603 |
| 1713389400 | 6.98 | 0.01 | 0.14 | 7.02 | 7.16 | 6.96 | 8160 |
| 1713302940 | 6.97 | -0.08 | -1.13 | 7.1 | 7.1 | 6.87 | 12315 |
| 1713216600 | 7.05 | 0 | 0.00 | 7.15 | 7.28 | 7.05 | 12140 |
| 1712957400 | 7.05 | -0.03 | -0.42 | 7.08 | 7.33 | 7.02 | 17253 |
| 1712870940 | 7.08 | -0.17 | -2.34 | 7.12 | 7.16 | 7.05 | 8864 |
| 1712784540 | 7.25 | -0.07 | -0.96 | 7.32 | 7.32 | 7.11 | 10104 |
| 1712698140 | 7.32 | 0.07 | 0.97 | 7.33 | 7.35 | 7.15 | 11463 |
| 1712611740 | 7.25 | 0.08 | 1.12 | 7.15 | 7.32 | 7.08 | 11268 |
| 1712352600 | 7.17 | 0 | 0.00 | 7.15 | 7.2 | 7.02 | 12160 |
| 1712266140 | 7.17 | 0.06 | 0.84 | 7.13 | 7.32 | 7.02 | 11344 |
| 1712179740 | 7.11 | -0.36 | -4.82 | 7.49 | 7.53 | 7.05 | 13474 |
| 1712093400 | 7.47 | 0.14 | 1.91 | 7.35 | 7.59 | 7.33 | 16608 |
| 1712006940 | 7.33 | 0.13 | 1.81 | 7.24 | 7.6 | 7.16 | 25660 |
| 1711661400 | 7.2 | 0.76 | 11.80 | 6.61 | 7.46 | 6.61 | 34167 |
| 1711574940 | 6.44 | 0.01 | 0.16 | 6.45 | 6.49 | 6.35 | 8348 |
| 1711488540 | 6.43 | 0.03 | 0.47 | 6.4 | 6.53 | 6.3 | 9488 |
| 1711402140 | 6.4 | -0.12 | -1.84 | 6.49 | 6.5 | 6.37 | 9135 |
| 1711143000 | 6.5199999 | -0.02 | -0.31 | 6.51 | 6.54 | 6.38 | 8511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
