ITSA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.180	14.250	13.850	13.970	13.970	12,669
2026-07-10	14.120	14.120	14.120	14.120	14.120	11,401
2026-07-09	13.440	13.750	13.440	13.740	13.740	6,542
2026-07-08	13.520	13.520	13.270	13.420	13.420	11,338
2026-07-07	13.620	13.700	13.450	13.530	13.530	10,667
2026-07-06	13.700	13.700	13.440	13.590	13.590	12,717
2026-07-03	13.660	13.660	13.660	13.660	13.660	9,069
2026-07-02	13.600	13.720	13.500	13.600	13.600	9,741
2026-07-01	13.530	13.630	13.320	13.520	13.520	15,469
2026-06-30	13.780	13.830	13.440	13.550	13.550	12,319
2026-06-29	13.620	13.700	13.500	13.650	13.650	10,711
2026-06-26	13.540	13.540	13.540	13.540	13.540	10,203
2026-06-25	13.170	13.480	13.170	13.370	13.370	8,170
2026-06-24	13.100	13.270	13.030	13.130	13.130	7,722
2026-06-23	13.120	13.200	12.930	13.180	13.180	8,765
2026-06-22	13.040	13.150	12.940	13.060	13.060	10,355
2026-06-19	12.930	12.930	12.930	12.930	12.930	10,504
2026-06-18	13.150	13.300	13.060	13.120	13.120	9,811
2026-06-17	12.910	13.370	12.880	13.100	13.100	12,774
2026-06-16	12.860	12.960	12.810	12.960	12.960	11,784
2026-06-15	13.080	13.290	12.880	13.000	13.000	15,655
2026-06-12	13.070	13.140	12.910	12.950	12.950	10,051
2026-06-11	12.650	13.000	12.640	12.990	12.990	12,179
2026-06-10	12.750	12.750	12.550	12.750	12.750	13,354
2026-06-09	12.740	12.870	12.670	12.710	12.710	11,320
2026-06-08	12.750	12.790	12.610	12.630	12.630	18,932
2026-06-05	12.900	12.900	12.900	12.900	12.900	17,305
2026-06-03	12.770	12.770	12.770	12.770	12.770	16,503
2026-06-02	13.030	13.070	12.890	13.000	13.000	12,237
2026-06-01	13.200	13.200	12.870	12.980	12.980	21,054
2026-05-29	13.090	13.090	13.090	13.090	13.090	15,134
2026-05-28	13.290	13.290	13.020	13.200	13.200	10,536
2026-05-27	13.170	13.290	13.140	13.240	13.240	10,693
2026-05-26	13.200	13.200	12.970	13.100	13.100	11,534
2026-05-25	13.050	13.190	12.990	13.160	13.160	11,670
2026-05-22	13.030	13.030	13.030	13.030	13.030	11,601
2026-05-21	13.110	13.250	12.950	13.160	13.160	9,309
2026-05-20	12.850	13.190	12.830	13.090	13.090	12,000
2026-05-19	12.960	12.960	12.700	12.740	12.740	13,847
2026-05-18	13.010	13.080	12.830	12.950	12.950	18,342
2026-05-15	13.090	13.090	13.090	13.090	13.090	17,036
2026-05-14	12.950	13.270	12.950	13.240	13.240	12,615
2026-05-13	13.050	13.200	12.900	12.900	12.900	15,987
2026-05-12	13.300	13.300	13.040	13.110	13.110	17,461
2026-05-11	13.330	13.330	13.330	13.330	13.330	19,570
2026-05-08	13.540	13.540	13.540	13.540	13.540	13,730
2026-05-07	13.580	13.600	13.250	13.350	13.350	20,035
2026-05-06	13.670	13.890	13.400	13.520	13.520	19,722
2026-05-05	13.590	13.690	13.500	13.630	13.630	14,469
2026-05-04	13.930	14.200	13.580	13.590	13.590	20,126
2026-04-30	13.870	13.870	13.870	13.870	13.870	12,892
2026-04-29	13.930	13.940	13.580	13.630	13.630	13,352
2026-04-28	13.970	14.070	13.740	14.020	14.020	8,349
2026-04-27	14.100	14.180	13.970	13.970	13.970	11,376
2026-04-24	14.090	14.090	14.090	14.090	14.090	8,799
2026-04-23	14.260	14.310	13.960	14.020	14.020	10,838
2026-04-22	14.550	14.650	14.180	14.180	14.180	13,627
2026-04-20	14.550	14.550	14.550	14.550	14.550	13,146

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.