Wiz Co Participações e Corretagem de Seguros SA (WIZC3)

WIZC3
🏛️ Brésil →
8.73
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 6.24 6.40 6.18 6.26 1.3M
2022-12-28 6.15 6.22 6.03 6.20 0.7M
2022-12-27 6.23 6.23 6.05 6.07 1.2M
2022-12-26 6.08 6.32 6.08 6.23 0.8M
2022-12-23 6.27 6.27 5.91 6.12 3.5M
2022-12-22 6.84 6.84 6.01 6.21 4.1M
2022-12-21 6.75 6.89 6.71 6.84 1.1M
2022-12-20 6.53 6.90 6.53 6.75 1.2M
2022-12-19 6.22 6.66 6.21 6.54 1.4M
2022-12-16 6.29 6.38 6.22 6.23 1.2M
2022-12-15 6.40 6.46 6.29 6.29 1.2M
2022-12-14 5.99 6.46 5.94 6.44 2.8M
2022-12-13 6.12 6.34 5.99 6.04 3.4M
2022-12-12 6.44 6.53 5.59 6.08 11.8M
2022-12-09 7.02 7.02 6.82 6.94 1.7M
2022-12-08 7.18 7.21 6.91 7.02 1.1M
2022-12-07 7.42 7.46 7.17 7.18 1.0M
2022-12-06 7.30 7.59 7.25 7.46 2.2M
2022-12-05 7.47 7.47 7.20 7.30 1.0M
2022-12-02 7.28 7.47 7.25 7.47 1.2M
2022-12-01 7.09 7.30 7.09 7.26 1.4M
2022-11-30 7.03 7.17 6.87 7.14 1.1M
2022-11-29 6.97 7.05 6.82 7.03 1.0M
2022-11-28 6.92 7.08 6.83 6.88 1.4M
2022-11-25 6.99 7.06 6.87 6.91 1.0M
2022-11-24 6.91 7.10 6.88 6.96 1.2M
2022-11-23 7.08 7.18 6.80 6.92 1.7M
2022-11-22 7.33 7.35 7.00 7.10 1.3M
2022-11-21 7.06 7.33 6.98 7.33 1.3M
2022-11-18 7.07 7.39 6.94 7.02 1.5M
2022-11-17 7.24 7.26 6.80 7.03 1.8M
2022-11-16 7.46 7.55 7.24 7.37 1.1M
2022-11-14 7.28 7.62 7.25 7.51 1.8M
2022-11-11 6.91 7.45 6.70 7.33 3.0M
2022-11-10 7.35 7.35 6.59 6.69 2.3M
2022-11-09 7.00 7.49 7.00 7.36 1.9M
2022-11-08 6.99 7.08 6.85 7.03 1.0M
2022-11-07 7.10 7.24 7.01 7.05 0.9M
2022-11-04 7.20 7.28 7.14 7.14 0.9M
2022-11-03 6.99 7.20 6.86 7.10 1.2M
2022-11-01 6.93 7.15 6.90 7.08 1.3M
2022-10-31 6.70 6.98 6.57 6.96 1.3M
2022-10-28 6.71 6.95 6.71 6.90 0.6M
2022-10-27 6.72 6.85 6.66 6.75 1.0M
2022-10-26 6.81 6.84 6.62 6.67 0.9M
2022-10-25 6.89 6.96 6.76 6.83 0.9M
2022-10-24 6.91 7.05 6.88 6.90 0.6M
2022-10-21 6.91 7.04 6.81 6.94 0.6M
2022-10-20 7.24 7.25 6.84 6.92 1.8M
2022-10-19 7.20 7.35 7.15 7.20 0.4M
2022-10-18 7.00 7.19 7.00 7.19 0.8M
2022-10-17 6.92 7.09 6.89 7.00 0.6M
2022-10-14 7.15 7.21 6.92 6.92 0.7M
2022-10-13 7.02 7.18 6.94 7.14 0.6M
2022-10-11 7.08 7.18 7.00 7.11 0.9M
2022-10-10 7.33 7.33 7.03 7.08 1.0M
2022-10-07 7.30 7.37 7.21 7.32 0.7M
2022-10-06 7.23 7.37 7.18 7.33 0.9M
2022-10-05 7.32 7.32 7.15 7.21 1.3M
2022-10-04 7.39 7.48 7.20 7.32 1.0M
2022-10-03 7.18 7.47 7.17 7.33 1.5M
2022-09-30 6.94 7.17 6.85 7.11 1.0M
2022-09-29 6.88 7.03 6.68 6.98 1.4M
2022-09-28 6.91 7.00 6.78 6.97 1.0M
2022-09-27 7.13 7.22 6.89 6.91 1.3M
2022-09-26 7.31 7.31 7.07 7.07 1.2M
2022-09-23 7.33 7.51 7.27 7.33 1.0M
2022-09-22 7.50 7.52 7.29 7.36 0.8M
2022-09-21 7.33 7.54 7.31 7.43 1.1M
2022-09-20 7.25 7.36 7.14 7.36 0.9M
2022-09-19 7.12 7.31 7.06 7.26 0.8M
2022-09-16 7.10 7.16 6.99 7.12 0.9M
2022-09-15 7.19 7.27 7.11 7.15 0.5M
2022-09-14 7.20 7.24 7.07 7.19 0.8M
2022-09-13 7.18 7.25 7.08 7.18 0.9M
2022-09-12 7.36 7.46 7.27 7.27 0.8M
2022-09-09 7.06 7.32 7.04 7.32 1.1M
2022-09-08 7.03 7.17 6.97 7.01 0.9M
2022-09-06 7.08 7.13 6.91 7.01 1.1M
2022-09-05 7.18 7.24 7.04 7.13 1.0M
2022-09-02 7.20 7.32 7.08 7.17 1.4M
2022-09-01 7.16 7.20 6.96 7.15 1.6M
2022-08-31 7.19 7.34 7.16 7.21 0.9M
2022-08-30 7.58 7.58 7.15 7.15 1.8M
2022-08-29 7.60 7.77 7.51 7.58 0.8M
2022-08-26 7.73 7.77 7.60 7.64 0.4M
2022-08-25 7.77 7.83 7.67 7.69 0.5M
2022-08-24 7.66 7.83 7.60 7.74 0.9M
2022-08-23 7.68 7.76 7.44 7.63 1.0M
2022-08-22 7.61 7.67 7.50 7.60 0.6M
2022-08-19 7.62 7.75 7.51 7.68 0.8M
2022-08-18 8.00 8.03 7.62 7.66 1.1M
2022-08-17 7.76 8.00 7.69 7.99 1.5M
2022-08-16 7.86 7.94 7.69 7.80 0.9M
2022-08-15 7.40 7.94 7.27 7.86 1.7M
2022-08-12 7.81 7.81 7.42 7.45 1.7M
2022-08-11 7.65 7.73 7.53 7.70 1.0M
2022-08-10 7.56 7.60 7.42 7.59 0.9M
2022-08-09 7.55 7.64 7.34 7.50 0.7M
2022-08-08 7.37 7.59 7.33 7.54 0.9M
2022-08-05 7.08 7.36 6.98 7.33 1.0M
2022-08-04 6.98 7.16 6.97 7.08 0.9M
2022-08-03 6.67 6.95 6.66 6.94 0.7M
2022-08-02 6.58 6.73 6.58 6.68 0.6M
2022-08-01 6.63 6.75 6.53 6.61 0.7M
2022-07-29 6.74 6.79 6.57 6.63 0.7M
2022-07-28 6.77 6.91 6.65 6.74 0.5M
2022-07-27 6.53 6.80 6.53 6.80 0.6M
2022-07-26 6.66 6.70 6.49 6.51 0.5M
2022-07-25 6.60 6.73 6.49 6.70 0.8M
2022-07-22 6.79 6.85 6.53 6.55 0.9M
2022-07-21 6.74 6.83 6.67 6.79 0.5M
2022-07-20 6.48 6.83 6.46 6.77 0.9M
2022-07-19 6.44 6.49 6.37 6.49 0.6M
2022-07-18 6.40 6.55 6.33 6.42 0.7M
2022-07-15 6.49 6.51 6.26 6.37 1.5M
2022-07-14 6.43 6.49 6.40 6.46 0.7M
2022-07-13 6.60 6.66 6.47 6.50 0.7M
2022-07-12 6.48 6.65 6.40 6.64 0.9M
2022-07-11 6.58 6.63 6.43 6.47 0.9M
2022-07-08 6.79 6.89 6.61 6.66 0.7M
2022-07-07 6.79 6.86 6.73 6.76 0.8M
2022-07-06 6.72 6.96 6.58 6.72 1.0M
2022-07-05 6.83 6.83 6.58 6.75 1.4M
2022-07-04 7.06 7.13 6.87 6.87 0.5M
2022-07-01 7.04 7.12 6.89 7.08 0.9M
2022-06-30 6.90 7.08 6.81 7.05 1.6M
2022-06-29 7.40 7.41 7.17 7.29 0.9M
2022-06-28 7.61 7.70 7.32 7.37 0.8M
2022-06-27 7.61 7.72 7.46 7.51 1.0M
2022-06-24 7.85 7.95 7.54 7.58 0.7M
2022-06-23 7.81 7.85 7.62 7.77 1.0M
2022-06-22 7.52 8.02 7.45 7.73 1.6M
2022-06-21 7.23 7.66 7.23 7.66 1.5M
2022-06-20 7.23 7.44 7.07 7.20 1.0M
2022-06-17 7.17 7.31 7.04 7.23 0.9M
2022-06-15 7.32 7.41 7.16 7.29 0.9M
2022-06-14 7.44 7.47 7.08 7.17 0.8M
2022-06-13 7.29 7.53 7.17 7.41 1.4M
2022-06-10 7.55 7.63 7.40 7.40 0.9M
2022-06-09 7.79 7.83 7.53 7.64 1.0M
2022-06-08 7.94 8.01 7.78 7.78 0.9M
2022-06-07 7.81 8.03 7.78 7.96 1.1M
2022-06-06 8.12 8.12 7.78 7.83 1.5M
2022-06-03 8.06 8.11 7.92 8.05 1.0M
2022-06-02 8.06 8.18 7.88 8.11 1.1M
2022-06-01 8.10 8.13 7.86 8.05 1.4M
2022-05-31 8.10 8.26 7.96 8.13 1.0M
2022-05-30 8.29 8.37 7.99 8.05 0.7M
2022-05-27 8.46 8.47 8.19 8.26 1.1M
2022-05-26 7.99 8.48 7.94 8.42 1.5M
2022-05-25 7.98 8.07 7.79 7.99 0.9M
2022-05-24 7.94 8.14 7.81 7.99 0.9M
2022-05-23 7.94 8.07 7.87 8.01 1.1M
2022-05-20 8.11 8.14 7.74 7.93 1.5M
2022-05-19 8.13 8.22 7.90 8.00 2.0M
2022-05-18 8.18 8.42 7.95 8.18 2.3M
2022-05-17 8.05 8.26 8.05 8.23 1.6M
2022-05-16 7.75 8.04 7.67 8.03 2.5M
2022-05-13 6.80 7.79 6.80 7.79 3.9M
2022-05-12 6.65 6.90 6.59 6.75 1.3M
2022-05-11 6.70 7.03 6.63 6.68 1.8M
2022-05-10 6.80 6.87 6.54 6.65 1.5M
2022-05-09 6.76 6.91 6.61 6.69 1.3M
2022-05-06 7.01 7.01 6.80 6.84 1.5M
2022-05-05 7.24 7.27 6.91 7.00 1.5M
2022-05-04 6.84 7.33 6.74 7.33 2.3M
2022-05-03 6.91 6.98 6.73 6.89 1.8M
2022-05-02 6.96 6.96 6.66 6.91 1.9M
2022-04-29 6.98 7.17 6.85 6.93 2.2M
2022-04-28 7.08 7.08 6.80 6.87 1.8M
2022-04-27 7.02 7.11 6.83 7.06 1.8M
2022-04-26 7.02 7.07 6.77 6.95 1.2M
2022-04-25 6.74 7.07 6.59 7.03 1.3M
2022-04-22 6.91 6.98 6.77 6.83 2.0M
2022-04-20 7.43 7.46 7.04 7.04 2.4M
2022-04-19 7.41 7.41 7.21 7.32 1.8M
2022-04-18 7.16 7.40 7.15 7.40 1.5M
2022-04-14 7.14 7.20 6.99 7.16 1.0M
2022-04-13 7.31 7.37 7.10 7.14 1.1M
2022-04-12 7.34 7.55 7.20 7.26 1.3M
2022-04-11 7.51 7.53 7.06 7.22 3.0M
2022-04-08 7.82 7.83 7.50 7.57 2.0M
2022-04-07 7.76 8.00 7.65 7.84 2.3M
2022-04-06 7.82 7.89 7.44 7.78 2.5M
2022-04-05 8.22 8.31 7.84 7.88 3.7M
2022-04-04 7.53 8.23 7.53 8.18 4.2M
2022-04-01 7.46 7.60 7.29 7.42 1.6M
2022-03-31 7.52 7.61 7.42 7.45 1.0M
2022-03-30 7.69 7.73 7.50 7.54 1.0M
2022-03-29 7.63 7.72 7.48 7.70 1.3M
2022-03-28 7.52 7.67 7.38 7.50 1.1M
2022-03-25 7.53 7.68 7.45 7.49 1.4M
2022-03-24 7.31 7.60 7.21 7.50 1.2M
2022-03-23 7.44 7.52 7.26 7.29 1.0M
2022-03-22 7.26 7.45 7.14 7.45 1.5M
2022-03-21 7.05 7.25 6.84 7.21 2.1M
2022-03-18 6.71 7.09 6.64 7.02 1.7M
2022-03-17 6.57 6.71 6.33 6.71 1.6M
2022-03-16 6.28 6.59 6.27 6.56 1.6M
2022-03-15 6.23 6.28 6.13 6.22 1.1M
2022-03-14 6.22 6.37 6.10 6.24 1.7M
2022-03-11 6.31 6.50 6.16 6.17 2.2M
2022-03-10 6.14 6.45 6.11 6.29 2.0M
2022-03-09 5.88 6.31 5.85 6.17 2.0M
2022-03-08 5.87 5.95 5.72 5.85 1.5M
2022-03-07 6.05 6.19 5.78 5.83 1.5M
2022-03-04 6.19 6.19 6.03 6.11 1.4M
2022-03-03 6.25 6.44 6.16 6.20 1.6M
2022-03-02 6.24 6.33 6.03 6.22 0.9M
2022-02-25 6.29 6.41 6.16 6.21 1.3M
2022-02-24 6.10 6.39 5.92 6.31 1.8M
2022-02-23 6.48 6.67 6.35 6.36 1.1M
2022-02-22 6.61 6.68 6.44 6.47 1.2M
2022-02-21 6.89 6.90 6.52 6.55 1.2M
2022-02-18 6.96 7.02 6.85 6.87 1.0M
2022-02-17 7.02 7.03 6.90 6.94 1.1M
2022-02-16 7.00 7.04 6.89 7.02 1.1M
2022-02-15 6.71 7.00 6.65 7.00 2.0M
2022-02-14 6.84 7.02 6.57 6.71 2.8M
2022-02-11 7.01 7.15 6.72 6.84 2.4M
2022-02-10 7.09 7.17 6.89 7.01 1.3M
2022-02-09 7.17 7.29 6.97 7.08 1.2M
2022-02-08 6.87 7.23 6.80 7.21 1.6M
2022-02-07 6.91 7.02 6.83 6.91 1.6M
2022-02-04 7.07 7.09 6.77 6.92 1.7M
2022-02-03 7.22 7.34 6.99 7.06 1.3M
2022-02-02 7.23 7.36 7.06 7.22 3.1M
2022-02-01 7.09 7.21 6.98 7.21 1.9M
2022-01-31 6.90 7.12 6.78 7.07 2.0M
2022-01-28 6.74 6.89 6.68 6.87 1.2M
2022-01-27 7.48 7.57 7.24 7.32 1.6M
2022-01-26 7.17 7.47 7.12 7.39 2.3M
2022-01-25 6.89 7.14 6.78 7.12 1.4M
2022-01-24 6.98 7.01 6.69 6.94 1.6M
2022-01-21 6.96 7.12 6.88 7.00 1.4M
2022-01-20 6.61 7.09 6.60 6.99 1.9M
2022-01-19 6.44 6.68 6.43 6.59 2.1M
2022-01-18 6.66 6.70 6.37 6.40 2.4M
2022-01-17 6.70 6.81 6.54 6.68 1.1M
2022-01-14 6.52 6.68 6.42 6.68 1.9M
2022-01-13 6.98 6.98 6.52 6.53 2.1M
2022-01-12 6.62 7.01 6.59 6.96 2.1M
2022-01-11 6.62 6.67 6.45 6.59 1.9M
2022-01-10 6.60 6.65 6.50 6.64 1.6M
2022-01-07 6.62 6.80 6.55 6.65 2.0M
2022-01-06 6.65 6.75 6.47 6.63 2.6M
2022-01-05 6.81 6.93 6.55 6.61 2.4M
2022-01-04 7.12 7.24 6.80 6.86 2.7M
2022-01-03 7.45 7.60 7.07 7.13 2.2M