Wiz Co Participações e Corretagem de Seguros SA (WIZC3)

WIZC3
🏛️ 브라질 →
8.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 8.33 8.77 8.33 8.73 1.0M
2025-09-29 8.25 8.36 8.22 8.36 0.3M
2025-09-26 8.25 8.25 8.13 8.21 0.3M
2025-09-25 8.29 8.31 8.15 8.20 0.3M
2025-09-24 8.26 8.38 8.23 8.31 0.2M
2025-09-23 8.32 8.40 8.26 8.29 0.5M
2025-09-22 8.44 8.45 8.15 8.31 0.6M
2025-09-19 8.48 8.55 8.35 8.50 0.4M
2025-09-18 8.33 8.48 8.18 8.48 0.5M
2025-09-17 8.11 8.34 8.11 8.22 0.5M
2025-09-16 8.18 8.20 8.13 8.13 0.3M
2025-09-15 8.21 8.23 8.15 8.18 0.3M
2025-09-12 8.30 8.30 8.15 8.21 0.3M
2025-09-11 8.30 8.40 8.22 8.25 0.2M
2025-09-10 8.30 8.35 8.24 8.30 0.4M
2025-09-09 8.24 8.38 8.17 8.33 0.5M
2025-09-08 8.09 8.34 8.04 8.24 0.6M
2025-09-05 8.13 8.28 7.97 8.03 0.6M
2025-09-04 8.14 8.18 8.03 8.13 0.4M
2025-09-03 8.13 8.13 8.01 8.01 0.2M
2025-09-02 8.15 8.20 8.00 8.08 0.4M
2025-09-01 8.41 8.41 8.17 8.23 0.5M
2025-08-29 8.22 8.43 8.18 8.40 0.4M
2025-08-28 8.21 8.35 8.12 8.22 0.6M
2025-08-27 7.98 8.21 7.97 8.21 0.4M
2025-08-26 8.01 8.13 7.98 8.02 0.2M
2025-08-25 8.10 8.21 8.08 8.15 0.3M
2025-08-22 8.00 8.17 7.90 8.17 0.5M
2025-08-21 7.88 7.94 7.79 7.88 0.3M
2025-08-20 7.89 8.01 7.84 7.88 0.3M
2025-08-19 8.03 8.03 7.82 7.89 0.3M
2025-08-18 7.96 8.18 7.93 8.11 0.5M
2025-08-15 8.10 8.14 7.83 7.91 0.4M
2025-08-14 8.20 8.20 8.02 8.10 0.3M
2025-08-13 8.06 8.39 8.06 8.20 0.7M
2025-08-12 8.20 8.31 8.00 8.12 0.4M
2025-08-11 8.15 8.34 8.02 8.20 0.3M
2025-08-08 7.90 8.26 7.59 8.25 1.1M
2025-08-07 7.55 7.99 7.49 7.88 0.7M
2025-08-06 7.47 7.71 7.41 7.62 0.3M
2025-08-05 7.44 7.50 7.37 7.46 0.2M
2025-08-04 7.44 7.44 7.32 7.44 0.3M
2025-08-01 7.53 7.60 7.38 7.44 0.3M
2025-07-31 7.13 7.54 7.13 7.52 0.5M
2025-07-30 7.10 7.29 7.10 7.28 0.2M
2025-07-29 7.19 7.26 7.10 7.26 0.3M
2025-07-28 7.27 7.27 7.08 7.10 0.4M
2025-07-25 7.19 7.28 7.15 7.27 0.2M
2025-07-24 7.30 7.30 7.09 7.18 0.2M
2025-07-23 7.19 7.34 7.13 7.19 0.4M
2025-07-22 7.33 7.36 7.15 7.20 0.4M
2025-07-21 7.40 7.44 7.23 7.33 0.4M
2025-07-18 7.65 7.65 7.33 7.37 0.5M
2025-07-17 7.68 7.70 7.56 7.65 0.2M
2025-07-16 7.76 7.85 7.58 7.67 0.4M
2025-07-15 7.82 7.89 7.71 7.76 0.3M
2025-07-14 7.69 7.85 7.66 7.83 0.3M
2025-07-11 7.88 7.88 7.71 7.71 0.3M
2025-07-10 7.96 7.96 7.80 7.88 0.3M
2025-07-09 8.08 8.08 7.97 7.99 0.2M
2025-07-08 8.05 8.08 7.91 8.08 0.2M
2025-07-07 7.78 8.23 7.72 8.05 0.8M
2025-07-04 7.70 7.78 7.64 7.78 0.2M
2025-07-03 7.36 7.70 7.36 7.70 0.4M
2025-07-02 7.60 7.60 7.35 7.35 0.4M
2025-07-01 7.81 7.81 7.49 7.57 0.5M
2025-06-30 7.70 7.80 7.65 7.80 0.2M
2025-06-27 7.66 7.73 7.60 7.72 0.2M
2025-06-26 7.62 7.75 7.58 7.66 0.3M
2025-06-25 7.85 7.85 7.66 7.71 0.4M
2025-06-24 7.88 7.90 7.75 7.80 0.3M
2025-06-23 7.85 7.85 7.72 7.85 0.3M
2025-06-20 7.98 8.10 7.86 7.89 0.5M
2025-06-18 7.79 8.11 7.79 8.00 0.8M
2025-06-17 7.95 7.95 7.69 7.80 0.7M
2025-06-16 7.66 8.06 7.66 7.99 0.9M
2025-06-13 7.68 7.72 7.57 7.65 0.5M
2025-06-12 7.42 7.74 7.38 7.74 0.7M
2025-06-11 7.40 7.50 7.37 7.45 0.3M
2025-06-10 7.21 7.45 7.21 7.40 0.3M
2025-06-09 7.30 7.42 7.07 7.30 0.4M
2025-06-06 7.20 7.45 7.16 7.39 0.6M
2025-06-05 7.21 7.30 7.09 7.20 0.3M
2025-06-04 7.20 7.25 7.14 7.21 0.3M
2025-06-03 7.29 7.32 7.14 7.19 0.4M
2025-06-02 7.10 7.34 7.02 7.34 0.8M
2025-05-30 7.22 7.24 7.12 7.19 0.3M
2025-05-29 7.45 7.45 7.20 7.22 0.2M
2025-05-28 7.39 7.50 7.35 7.39 0.3M
2025-05-27 7.17 7.43 7.16 7.40 0.7M
2025-05-26 6.94 7.32 6.94 7.13 0.7M
2025-05-23 6.98 7.06 6.79 7.06 0.7M
2025-05-22 6.63 7.01 6.63 6.98 0.9M
2025-05-21 6.79 6.79 6.56 6.65 0.7M
2025-05-20 6.87 6.89 6.70 6.79 0.3M
2025-05-19 6.90 7.01 6.89 6.97 0.3M
2025-05-16 6.92 6.99 6.78 6.97 1.0M
2025-05-15 6.41 6.93 6.39 6.93 0.8M
2025-05-14 6.35 6.43 6.28 6.43 0.4M
2025-05-13 6.18 6.34 6.17 6.33 0.4M
2025-05-12 6.25 6.35 6.17 6.17 0.4M
2025-05-09 6.10 6.30 6.08 6.24 0.8M
2025-05-08 5.97 6.09 5.96 6.00 0.4M
2025-05-07 6.00 6.04 5.88 5.97 0.3M
2025-05-06 5.97 6.01 5.91 5.91 0.5M
2025-05-05 6.05 6.11 5.90 5.97 0.6M
2025-05-02 5.93 6.01 5.92 5.99 0.5M
2025-04-30 5.90 6.01 5.89 5.97 0.3M
2025-04-29 5.93 6.00 5.88 5.90 0.3M
2025-04-28 5.97 5.97 5.84 5.87 0.3M
2025-04-25 5.84 5.88 5.79 5.82 0.3M
2025-04-24 5.75 5.89 5.75 5.85 0.3M
2025-04-23 5.79 5.86 5.67 5.67 0.5M
2025-04-22 5.73 5.77 5.67 5.76 0.4M
2025-04-17 5.99 5.99 5.92 5.98 0.2M
2025-04-16 5.93 5.99 5.89 5.91 0.3M
2025-04-15 5.95 5.97 5.89 5.89 0.4M
2025-04-14 5.94 5.96 5.88 5.90 0.3M
2025-04-11 5.85 5.93 5.84 5.92 0.2M
2025-04-10 5.88 5.95 5.79 5.82 0.3M
2025-04-09 5.86 5.98 5.79 5.94 0.4M
2025-04-08 5.90 6.01 5.82 5.89 0.3M
2025-04-07 5.90 5.97 5.74 5.90 0.4M
2025-04-04 6.00 6.01 5.87 5.90 0.6M
2025-04-03 6.00 6.10 5.94 6.09 0.3M
2025-04-02 5.94 6.01 5.93 5.96 0.3M
2025-04-01 6.06 6.06 5.94 5.94 0.4M
2025-03-31 5.98 6.07 5.90 6.02 0.4M
2025-03-28 6.00 6.07 5.96 5.98 0.4M
2025-03-27 6.32 6.32 5.97 5.97 1.0M
2025-03-26 6.25 6.32 6.21 6.21 0.4M
2025-03-25 6.10 6.28 6.09 6.24 0.4M
2025-03-24 6.06 6.14 6.03 6.07 0.6M
2025-03-21 6.12 6.22 5.97 6.06 0.9M
2025-03-20 6.35 6.56 6.30 6.48 0.4M
2025-03-19 6.31 6.45 6.29 6.33 0.3M
2025-03-18 6.33 6.46 6.33 6.33 0.3M
2025-03-17 6.16 6.40 6.16 6.40 0.5M
2025-03-14 6.05 6.20 6.03 6.19 0.5M
2025-03-13 6.09 6.10 6.04 6.05 0.2M
2025-03-12 6.04 6.09 6.00 6.09 0.2M
2025-03-11 6.04 6.08 5.97 6.00 0.3M
2025-03-10 6.10 6.13 5.99 6.06 0.4M
2025-03-07 6.04 6.18 6.04 6.11 0.4M
2025-03-06 6.05 6.21 6.00 6.13 0.5M
2025-03-05 6.00 6.03 5.95 6.02 0.2M
2025-02-28 6.00 6.08 5.90 6.03 0.7M
2025-02-27 6.00 6.02 5.93 5.98 0.3M
2025-02-26 6.02 6.07 5.93 5.94 0.4M
2025-02-25 5.85 6.13 5.85 6.07 0.5M
2025-02-24 5.93 5.98 5.84 5.87 0.4M
2025-02-21 5.99 5.99 5.90 5.91 0.3M
2025-02-20 6.05 6.05 5.93 5.99 0.2M
2025-02-19 6.09 6.09 5.94 5.94 0.2M
2025-02-18 6.11 6.13 6.02 6.09 0.3M
2025-02-17 5.90 6.17 5.90 6.13 0.3M
2025-02-14 5.87 6.03 5.87 5.97 0.3M
2025-02-13 5.91 5.92 5.85 5.91 0.2M
2025-02-12 5.86 5.98 5.86 5.90 0.2M
2025-02-11 5.85 6.00 5.85 6.00 0.3M
2025-02-10 5.90 5.95 5.86 5.94 0.2M
2025-02-07 5.85 5.96 5.85 5.87 0.2M
2025-02-06 5.86 5.95 5.81 5.93 0.2M
2025-02-05 5.98 6.04 5.86 5.86 0.4M
2025-02-04 6.08 6.12 6.00 6.04 0.2M
2025-02-03 5.98 6.12 5.91 6.10 0.5M
2025-01-31 6.05 6.09 5.97 5.97 0.3M
2025-01-30 5.92 6.10 5.90 6.02 0.3M
2025-01-29 6.04 6.04 5.90 5.92 0.4M
2025-01-28 5.96 6.03 5.90 5.98 0.4M
2025-01-27 5.78 5.94 5.71 5.94 0.5M
2025-01-24 5.51 5.81 5.51 5.77 0.5M
2025-01-23 5.64 5.70 5.50 5.50 0.4M
2025-01-22 5.45 5.68 5.45 5.68 0.4M
2025-01-21 5.41 5.56 5.41 5.52 0.2M
2025-01-20 5.53 5.55 5.40 5.40 0.3M
2025-01-17 5.38 5.54 5.37 5.53 0.5M
2025-01-16 5.56 5.57 5.38 5.38 0.5M
2025-01-15 5.25 5.62 5.25 5.62 0.6M
2025-01-14 5.19 5.28 5.14 5.24 0.3M
2025-01-13 5.23 5.27 5.11 5.19 0.5M
2025-01-10 5.30 5.31 5.25 5.26 0.3M
2025-01-09 5.32 5.42 5.26 5.30 0.6M
2025-01-08 5.32 5.37 5.27 5.37 0.5M
2025-01-07 5.27 5.42 5.26 5.32 0.6M
2025-01-06 5.29 5.33 5.19 5.27 0.6M
2025-01-03 5.53 5.53 5.15 5.17 2.9M
2025-01-02 5.62 5.62 5.44 5.54 0.7M