ITSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.990	10.990	10.990	10.990	10.990	8,374
2025-10-16	11.020	11.100	10.910	11.000	11.000	9,009
2025-10-15	11.090	11.090	10.900	11.020	11.020	10,786
2025-10-14	11.080	11.140	10.970	11.080	11.080	10,105
2025-10-13	10.980	11.150	10.870	10.960	10.960	12,745
2025-10-10	10.930	10.930	10.930	10.930	10.930	10,180
2025-10-09	11.150	11.150	10.980	11.000	11.000	9,179
2025-10-08	11.110	11.150	11.000	11.150	11.150	8,928
2025-10-07	11.260	11.260	10.990	11.000	11.000	16,345
2025-10-06	11.330	11.330	11.150	11.180	11.180	15,228
2025-10-03	11.220	11.220	11.220	11.220	11.220	9,356
2025-10-02	11.300	11.300	11.300	11.300	11.300	9,766
2025-10-01	11.640	11.650	11.350	11.360	11.360	13,302
2025-09-30	11.530	11.530	11.530	11.530	11.530	10,176
2025-09-29	11.470	11.470	11.470	11.470	11.470	11,584
2025-09-26	11.390	11.390	11.390	11.390	11.390	7,731
2025-09-25	11.360	11.410	11.280	11.290	11.290	9,000
2025-09-24	11.460	11.490	11.350	11.380	11.380	8,341
2025-09-23	11.320	11.530	11.280	11.500	11.500	9,928
2025-09-22	11.390	11.450	11.200	11.370	11.370	12,405
2025-09-19	11.440	11.440	11.440	11.440	11.440	8,708
2025-09-18	11.400	11.410	11.260	11.370	11.370	8,255
2025-09-17	11.200	11.410	11.120	11.340	11.340	10,886
2025-09-16	11.130	11.230	11.080	11.190	11.190	11,010
2025-09-15	11.020	11.240	10.990	11.160	11.160	14,036
2025-09-12	10.950	10.950	10.950	10.950	10.950	15,723
2025-09-11	11.250	11.500	11.180	11.300	11.300	11,057
2025-09-10	11.210	11.240	11.080	11.210	11.210	11,098
2025-09-09	11.120	11.250	11.030	11.090	11.090	10,165
2025-09-08	11.130	11.180	11.010	11.150	11.150	15,507
2025-09-05	11.160	11.160	11.160	11.160	11.160	11,369
2025-09-04	11.100	11.100	11.100	11.100	11.100	9,981
2025-09-03	11.170	11.200	10.980	11.040	11.040	11,525
2025-09-02	11.350	11.350	11.070	11.250	11.250	12,919
2025-09-01	11.260	11.390	11.240	11.250	11.250	17,006
2025-08-29	11.320	11.320	11.320	11.320	11.320	16,687
2025-08-28	11.060	11.370	11.060	11.290	11.290	11,567
2025-08-27	10.930	11.050	10.810	11.050	11.050	8,635
2025-08-26	10.950	10.970	10.800	10.820	10.820	11,348
2025-08-25	11.020	11.090	10.910	10.950	10.950	9,946
2025-08-22	10.980	10.980	10.980	10.980	10.980	8,763
2025-08-21	10.500	10.690	10.500	10.570	10.570	9,213
2025-08-20	10.560	10.560	10.560	10.560	10.560	14,930
2025-08-19	10.660	10.660	10.660	10.660	10.660	13,932
2025-08-18	11.150	11.150	11.150	11.150	11.150	13,622
2025-08-15	11.040	11.110	10.930	11.040	11.040	9,203
2025-08-14	11.050	11.050	11.050	11.050	11.050	9,522
2025-08-13	11.000	11.000	11.000	11.000	11.000	7,624
2025-08-12	11.120	11.120	11.120	11.120	11.120	11,177
2025-08-11	10.940	10.940	10.940	10.940	10.940	14,758
2025-08-08	10.850	10.850	10.850	10.850	10.850	7,996
2025-08-07	10.870	10.870	10.870	10.870	10.870	8,912
2025-08-06	10.760	10.760	10.760	10.760	10.760	10,652
2025-08-05	10.250	10.600	10.250	10.530	10.530	10,909
2025-08-04	10.350	10.500	10.350	10.430	10.430	13,074
2025-08-01	10.340	10.340	10.340	10.340	10.340	10,446
2025-07-31	10.360	10.360	10.360	10.360	10.360	10,380
2025-07-30	10.310	10.310	10.310	10.310	10.310	10,324
2025-07-29	10.300	10.300	10.300	10.300	10.300	8,190
2025-07-28	10.300	10.300	10.300	10.300	10.300	12,608

← NewerPage 5 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.