Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WIZC3F - WIZ CO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,21 | 7,15 | -0,83% | 7,10 | 7,29 | 7,17 | 7,15 | 7,23 | 360 | 5.696.456 |
| 4/6/2025 | 7,19 | 7,21 | 0,00% | 7,14 | 7,29 | 7,19 | 7,21 | 7,22 | 361 | 5.445.267 |
| 3/6/2025 | 7,30 | 7,21 | -1,64% | 7,16 | 7,34 | 7,24 | 7,21 | 7,30 | 408 | 5.393.364 |
| 2/6/2025 | 7,19 | 7,33 | +2,52% | 7,04 | 7,33 | 7,15 | 7,20 | 7,33 | 663 | 7.496.483 |
| 30/5/2025 | 7,15 | 7,15 | -1,38% | 7,11 | 7,34 | 7,18 | 7,15 | 7,21 | 421 | 6.665.997 |
| 29/5/2025 | 7,39 | 7,25 | -2,03% | 7,19 | 7,46 | 7,30 | 7,20 | 7,25 | 352 | 4.609.256 |
| 28/5/2025 | 7,35 | 7,40 | -0,27% | 7,35 | 7,50 | 7,42 | 7,35 | 7,40 | 498 | 6.689.578 |
| 27/5/2025 | 7,17 | 7,42 | +3,63% | 7,15 | 7,42 | 7,32 | 7,24 | 7,42 | 649 | 9.347.959 |
| 26/5/2025 | 7,04 | 7,16 | +1,70% | 6,89 | 7,18 | 7,05 | 7,06 | 7,16 | 579 | 6.770.846 |
| 23/5/2025 | 6,76 | 7,04 | +1,00% | 6,76 | 7,04 | 6,95 | 7,03 | 7,04 | 499 | 6.571.105 |
| 22/5/2025 | 6,65 | 6,97 | +3,41% | 6,58 | 7,00 | 6,88 | 6,92 | 6,98 | 489 | 5.514.953 |
| 21/5/2025 | 6,79 | 6,74 | -1,89% | 6,57 | 6,80 | 6,65 | 6,60 | 6,74 | 580 | 5.744.362 |
| 20/5/2025 | 6,90 | 6,87 | -1,01% | 6,70 | 6,90 | 6,79 | 6,80 | 6,89 | 486 | 5.587.370 |
| 19/5/2025 | 6,85 | 6,94 | -0,57% | 6,85 | 7,00 | 6,94 | 6,94 | 6,95 | 538 | 6.785.531 |
| 16/5/2025 | 6,94 | 6,98 | +1,01% | 6,78 | 6,98 | 6,91 | 6,93 | 6,98 | 645 | 9.892.160 |
| 15/5/2025 | 6,27 | 6,91 | +8,48% | 6,27 | 6,92 | 6,65 | 6,77 | 6,91 | 884 | 9.552.952 |
| 14/5/2025 | 6,35 | 6,37 | +1,27% | 6,27 | 6,43 | 6,36 | 6,37 | 6,41 | 438 | 5.152.840 |
| 13/5/2025 | 6,17 | 6,29 | +0,96% | 6,17 | 6,33 | 6,27 | 6,28 | 6,33 | 366 | 4.463.487 |
| 12/5/2025 | 6,23 | 6,23 | -0,32% | 6,18 | 6,34 | 6,24 | 6,18 | 6,23 | 469 | 5.639.056 |
| 9/5/2025 | 6,09 | 6,25 | +2,97% | 6,07 | 6,30 | 6,19 | 6,13 | 6,25 | 519 | 6.396.034 |
| 8/5/2025 | 5,97 | 6,07 | +1,68% | 5,96 | 6,08 | 6,03 | 6,01 | 6,07 | 420 | 3.562.393 |
| 7/5/2025 | 5,97 | 5,97 | 0,00% | 5,89 | 6,05 | 5,95 | 5,95 | 5,97 | 361 | 3.955.478 |
| 6/5/2025 | 5,97 | 5,97 | -0,83% | 5,91 | 6,02 | 5,95 | 5,97 | 6,01 | 482 | 5.485.440 |
| 5/5/2025 | 5,99 | 6,02 | -0,99% | 5,90 | 6,10 | 5,97 | 5,97 | 6,02 | 523 | 5.368.076 |
| 2/5/2025 | 5,99 | 6,08 | +2,18% | 5,91 | 6,08 | 5,97 | 6,05 | 6,10 | 617 | 7.228.888 |
| 29/4/2025 | 5,93 | 5,95 | +0,34% | 5,88 | 6,01 | 5,96 | 5,93 | 5,95 | 432 | 4.307.940 |
| 28/4/2025 | 6,00 | 5,93 | -2,63% | 5,85 | 6,07 | 5,90 | 5,90 | 5,93 | 573 | 6.309.618 |
| 25/4/2025 | 6,11 | 6,09 | 0,00% | 6,04 | 6,14 | 6,08 | 6,09 | 6,12 | 525 | 4.903.769 |
| 24/4/2025 | 6,06 | 6,09 | +1,50% | 5,96 | 6,18 | 6,08 | 6,09 | 6,18 | 326 | 3.209.644 |
| 23/4/2025 | 6,06 | 6,00 | +0,17% | 6,00 | 6,10 | 6,04 | 6,00 | 6,06 | 356 | 3.653.776 |
| 22/4/2025 | 5,98 | 5,99 | +0,34% | 5,91 | 6,02 | 5,96 | 5,99 | 6,00 | 504 | 5.222.234 |
| 17/4/2025 | 5,95 | 5,97 | +1,02% | 5,91 | 5,99 | 5,95 | 5,97 | 5,99 | 347 | 3.670.712 |
| 16/4/2025 | 5,95 | 5,91 | -0,67% | 5,89 | 6,00 | 5,94 | 5,91 | 5,93 | 484 | 3.867.036 |
| 15/4/2025 | 5,96 | 5,95 | -0,34% | 5,89 | 5,98 | 5,93 | 5,90 | 5,95 | 513 | 4.729.836 |
| 14/4/2025 | 5,97 | 5,97 | +1,88% | 5,89 | 5,97 | 5,93 | 5,90 | 5,97 | 540 | 5.226.692 |
| 11/4/2025 | 5,83 | 5,86 | +0,69% | 5,83 | 5,97 | 5,88 | 5,86 | 5,97 | 316 | 3.294.879 |
| 10/4/2025 | 5,97 | 5,82 | -1,52% | 5,79 | 6,01 | 5,88 | 5,82 | 5,87 | 622 | 4.818.842 |
| 9/4/2025 | 5,89 | 5,91 | +0,51% | 5,79 | 5,98 | 5,86 | 5,91 | 5,97 | 451 | 4.662.829 |
| 8/4/2025 | 5,90 | 5,88 | -1,18% | 5,82 | 6,02 | 5,90 | 5,85 | 5,90 | 543 | 6.024.895 |
| 7/4/2025 | 6,10 | 5,95 | -1,33% | 5,73 | 6,10 | 5,87 | 5,95 | 5,97 | 832 | 9.074.977 |
| 4/4/2025 | 6,09 | 6,03 | -0,99% | 5,89 | 6,09 | 5,94 | 6,00 | 6,03 | 783 | 8.580.582 |
| 3/4/2025 | 6,03 | 6,09 | +1,16% | 5,95 | 6,10 | 6,04 | 6,05 | 6,09 | 403 | 5.028.332 |
| 2/4/2025 | 5,96 | 6,02 | +0,33% | 5,95 | 6,02 | 5,98 | 5,96 | 6,03 | 564 | 5.813.513 |
| 1/4/2025 | 6,02 | 6,00 | +0,50% | 5,96 | 6,08 | 6,01 | 5,97 | 6,01 | 613 | 6.626.015 |
| 31/3/2025 | 6,03 | 5,97 | -1,32% | 5,93 | 6,08 | 5,99 | 5,97 | 5,98 | 614 | 7.268.857 |
| 28/3/2025 | 6,08 | 6,05 | -0,49% | 5,97 | 6,08 | 6,02 | 5,98 | 6,05 | 458 | 4.975.160 |
| 27/3/2025 | 6,31 | 6,08 | -2,88% | 5,99 | 6,31 | 6,08 | 6,03 | 6,08 | 647 | 6.770.213 |
| 26/3/2025 | 6,24 | 6,26 | -0,32% | 6,22 | 6,32 | 6,26 | 6,23 | 6,26 | 400 | 4.570.460 |
| 25/3/2025 | 6,10 | 6,28 | +2,28% | 6,10 | 6,28 | 6,19 | 6,20 | 6,28 | 409 | 4.726.822 |
| 24/3/2025 | 6,06 | 6,14 | -0,81% | 6,03 | 6,14 | 6,08 | 6,08 | 6,14 | 586 | 6.368.902 |
| 21/3/2025 | 6,40 | 6,19 | -3,73% | 5,99 | 6,45 | 6,14 | 6,17 | 6,20 | 809 | 9.113.222 |
| 20/3/2025 | 6,40 | 6,43 | +0,31% | 6,30 | 6,56 | 6,42 | 6,40 | 6,44 | 519 | 6.112.629 |
| 19/3/2025 | 6,41 | 6,41 | 0,00% | 6,31 | 6,45 | 6,38 | 6,32 | 6,41 | 446 | 4.545.855 |
| 18/3/2025 | 6,35 | 6,41 | +0,47% | 6,35 | 6,46 | 6,39 | 6,36 | 6,41 | 511 | 5.722.524 |
| 17/3/2025 | 6,20 | 6,38 | +3,07% | 6,14 | 6,42 | 6,30 | 6,35 | 6,38 | 711 | 8.061.170 |
| 14/3/2025 | 6,07 | 6,19 | +2,48% | 6,03 | 6,20 | 6,14 | 6,17 | 6,19 | 498 | 5.442.507 |
| 13/3/2025 | 6,13 | 6,04 | -0,33% | 6,03 | 6,13 | 6,07 | 6,04 | 6,09 | 310 | 3.663.324 |
| 12/3/2025 | 6,05 | 6,06 | -0,33% | 5,99 | 6,12 | 6,03 | 6,06 | 6,10 | 373 | 3.770.035 |
| 11/3/2025 | 6,06 | 6,08 | -0,16% | 5,98 | 6,08 | 6,03 | 6,02 | 6,08 | 597 | 4.692.200 |
| 10/3/2025 | 6,05 | 6,09 | -1,62% | 5,99 | 6,20 | 6,06 | 6,02 | 6,09 | 508 | 5.423.760 |
| 7/3/2025 | 6,20 | 6,19 | +0,65% | 6,06 | 6,20 | 6,12 | 6,13 | 6,19 | 543 | 6.749.487 |