ITSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.740	14.890	14.640	14.870	14.870	11,339
2026-04-14	14.640	14.800	14.620	14.740	14.740	8,909
2026-04-13	14.670	14.680	14.370	14.680	14.680	14,390
2026-04-10	14.670	14.670	14.670	14.670	14.670	10,614
2026-04-09	14.340	14.630	14.320	14.590	14.590	10,727
2026-04-08	14.100	14.630	14.070	14.360	14.360	14,806
2026-04-07	13.900	13.940	13.730	13.910	13.910	14,804
2026-04-06	13.970	14.060	13.890	13.940	13.940	16,606
2026-04-02	13.970	13.970	13.970	13.970	13.970	14,869
2026-04-01	13.880	14.210	13.850	14.030	14.030	17,097
2026-03-31	13.370	13.830	13.330	13.830	13.830	13,516
2026-03-30	13.250	13.430	13.170	13.280	13.280	13,650
2026-03-27	13.240	13.240	13.240	13.240	13.240	11,093
2026-03-26	13.530	13.560	13.280	13.390	13.390	12,677
2026-03-25	13.540	13.720	13.540	13.570	13.570	11,478
2026-03-24	13.570	13.570	13.260	13.360	13.360	12,337
2026-03-23	13.170	13.590	13.160	13.490	13.490	15,141
2026-03-20	13.120	13.120	13.120	13.120	13.120	18,856
2026-03-19	13.370	13.500	13.060	13.420	13.420	14,315
2026-03-18	13.360	13.590	13.270	13.400	13.400	13,826
2026-03-17	13.470	13.650	13.300	13.320	13.320	13,220
2026-03-16	13.500	13.500	13.500	13.500	13.500	12,338
2026-03-13	13.210	13.210	13.210	13.210	13.210	13,888
2026-03-12	13.500	13.540	13.160	13.280	13.280	12,549
2026-03-11	13.700	13.800	13.470	13.610	13.610	11,435
2026-03-10	13.520	13.820	13.370	13.790	13.790	13,759
2026-03-09	13.420	13.540	13.200	13.540	13.540	19,340
2026-03-06	13.400	13.400	13.400	13.400	13.400	20,983
2026-03-05	13.930	13.930	13.440	13.580	13.580	19,068
2026-03-04	13.690	13.960	13.660	13.850	13.850	15,308
2026-03-03	14.020	14.020	13.350	13.550	13.550	26,191
2026-03-02	14.000	14.200	13.890	14.200	14.200	23,388
2026-02-27	14.310	14.310	14.310	14.310	14.310	14,710
2026-02-26	14.620	14.770	14.500	14.580	14.580	10,010
2026-02-25	14.700	14.880	14.510	14.650	14.650	14,218
2026-02-24	14.600	14.800	14.530	14.710	14.710	9,717
2026-02-23	14.900	15.000	14.500	14.600	14.600	16,395
2026-02-20	14.870	14.870	14.870	14.870	14.870	11,997
2026-02-19	14.400	14.740	14.400	14.610	14.610	13,069
2026-02-18	14.500	14.640	14.400	14.460	14.460	15,474
2026-02-13	14.570	14.570	14.570	14.570	14.570	15,762
2026-02-12	14.930	15.030	14.610	14.740	14.740	13,371
2026-02-11	14.770	15.000	14.700	15.000	15.000	12,526
2026-02-10	14.620	14.860	14.510	14.740	14.740	13,157
2026-02-09	14.270	14.600	14.180	14.520	14.520	15,957
2026-02-06	14.120	14.120	14.120	14.120	14.120	14,928
2026-02-05	13.750	14.000	13.640	13.940	13.940	17,563
2026-02-04	13.990	14.010	13.470	13.730	13.730	16,653
2026-02-03	13.960	14.220	13.960	13.960	13.960	13,948
2026-02-02	13.980	14.290	13.900	13.940	13.940	17,405
2026-01-30	13.980	14.290	13.900	13.980	13.980	7,235
2026-01-29	14.180	14.320	13.840	13.980	13.980	16,963
2026-01-28	13.990	14.240	13.980	14.050	14.050	14,149
2026-01-27	13.670	14.050	13.640	13.950	13.950	14,981
2026-01-26	13.450	13.600	13.360	13.540	13.540	16,749
2026-01-23	13.570	13.570	13.570	13.570	13.570	15,762
2026-01-22	12.740	13.330	12.740	13.120	13.120	15,222
2026-01-21	12.250	12.760	12.220	12.670	12.670	14,675
2026-01-20	12.150	12.250	12.020	12.210	12.210	13,522
2026-01-19	12.140	12.190	12.090	12.180	12.180	13,931

← NewerPage 3 of 8 · 452 trading daysOlder →

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.