ITSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.100	12.100	12.100	12.100	12.100	15,464
2026-01-15	12.160	12.370	12.120	12.200	12.200	14,275
2026-01-14	12.240	12.250	12.070	12.200	12.200	12,998
2026-01-13	12.200	12.240	12.090	12.110	12.110	13,254
2026-01-12	12.200	12.300	12.100	12.280	12.280	17,851
2026-01-09	12.320	12.320	12.320	12.320	12.320	19,596
2026-01-08	12.210	12.460	12.150	12.450	12.450	17,792
2026-01-07	12.360	12.360	12.060	12.130	12.130	19,068
2026-01-06	12.380	12.500	12.320	12.350	12.350	17,318
2026-01-05	12.170	12.420	12.070	12.380	12.380	26,599
2026-01-02	12.200	12.200	12.200	12.200	12.200	26,693
2025-12-30	12.100	12.100	12.100	12.100	12.100	19,398
2025-12-29	11.940	11.950	11.840	11.860	11.860	22,801
2025-12-26	11.950	11.950	11.950	11.950	11.950	21,008
2025-12-23	11.790	11.790	11.790	11.790	11.790	20,392
2025-12-22	11.820	11.900	11.650	11.650	11.650	31,656
2025-12-19	11.700	11.700	11.700	11.700	11.700	44,093
2025-12-18	11.770	11.770	11.640	11.750	11.750	20,396
2025-12-17	11.830	11.830	11.540	11.750	11.750	21,008
2025-12-16	12.050	12.050	11.710	11.710	11.710	25,569
2025-12-15	11.870	12.050	11.840	12.030	12.030	16,930
2025-12-12	11.750	11.750	11.750	11.750	11.750	14,146
2025-12-11	11.680	11.800	11.560	11.770	11.770	14,519
2025-12-10	11.670	11.670	11.500	11.560	11.560	22,431
2025-12-09	12.550	12.550	12.220	12.500	12.500	22,472
2025-12-08	12.660	12.770	12.430	12.430	12.430	24,678
2025-12-05	12.330	12.330	12.330	12.330	12.330	24,323
2025-12-04	12.620	12.900	12.560	12.900	12.900	15,686
2025-12-03	12.580	12.590	12.450	12.500	12.500	16,372
2025-12-02	12.350	12.530	12.290	12.450	12.450	19,173
2025-12-01	12.450	12.490	12.160	12.320	12.320	25,025
2025-11-28	12.290	12.290	12.290	12.290	12.290	14,563
2025-11-27	12.030	12.070	11.980	12.020	12.020	10,427
2025-11-26	11.810	12.090	11.800	12.060	12.060	10,300
2025-11-25	11.790	11.910	11.730	11.810	11.810	10,415
2025-11-24	11.750	11.900	11.720	11.830	11.830	11,883
2025-11-21	11.760	11.760	11.760	11.760	11.760	11,273
2025-11-19	11.850	11.850	11.850	11.850	11.850	10,005
2025-11-18	11.850	11.900	11.780	11.800	11.800	9,339
2025-11-17	12.000	12.010	11.820	11.870	11.870	14,909
2025-11-14	11.940	11.940	11.940	11.940	11.940	11,474
2025-11-13	11.930	12.020	11.850	11.900	11.900	9,640
2025-11-12	12.180	12.200	11.850	11.950	11.950	10,196
2025-11-11	11.930	12.170	11.800	12.050	12.050	12,405
2025-11-10	11.820	11.900	11.800	11.820	11.820	15,419
2025-11-07	11.730	11.730	11.730	11.730	11.730	13,096
2025-11-06	11.870	11.930	11.780	11.780	11.780	11,295
2025-11-05	11.810	11.890	11.630	11.750	11.750	12,326
2025-11-04	11.770	11.870	11.720	11.860	11.860	11,709
2025-11-03	11.680	11.830	11.590	11.830	11.830	15,424
2025-10-31	11.640	11.640	11.640	11.640	11.640	6,934
2025-10-30	11.530	11.650	11.410	11.550	11.550	7,546
2025-10-29	11.310	11.620	11.310	11.570	11.570	9,620
2025-10-28	11.340	11.390	11.250	11.330	11.330	7,235
2025-10-27	11.300	11.440	11.270	11.350	11.350	8,553
2025-10-24	11.340	11.340	11.340	11.340	11.340	7,172
2025-10-23	11.250	11.360	11.160	11.340	11.340	6,874
2025-10-22	11.220	11.220	11.220	11.220	11.220	8,143
2025-10-21	11.250	11.280	11.150	11.160	11.160	7,469
2025-10-20	11.050	11.280	10.990	11.200	11.200	11,063

← NewerPage 4 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.