ITSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.480	10.480	10.480	10.480	10.480	8,185
2025-07-24	10.520	10.520	10.370	10.390	10.390	6,558
2025-07-23	10.530	10.530	10.530	10.530	10.530	8,964
2025-07-22	10.550	10.610	10.370	10.370	10.370	9,278
2025-07-21	10.550	10.550	10.550	10.550	10.550	11,745
2025-07-18	10.410	10.410	10.410	10.410	10.410	9,892
2025-07-17	10.700	10.700	10.700	10.700	10.700	7,547
2025-07-16	10.540	10.540	10.540	10.540	10.540	10,182
2025-07-15	10.500	10.550	10.380	10.450	10.450	11,168
2025-07-14	10.460	10.460	10.460	10.460	10.460	16,107
2025-07-11	10.530	10.530	10.530	10.530	10.530	11,232
2025-07-10	10.580	10.580	10.580	10.580	10.580	13,458
2025-07-09	10.730	10.730	10.730	10.730	10.730	8,670
2025-07-08	10.900	10.900	10.900	10.900	10.900	9,963
2025-07-07	10.950	10.950	10.950	10.950	10.950	16,033
2025-07-04	11.160	11.160	11.160	11.160	11.160	10,797
2025-07-03	11.100	11.100	11.100	11.100	11.100	10,234
2025-07-02	10.930	10.930	10.930	10.930	10.930	10,129
2025-07-01	11.030	11.060	10.950	11.010	11.010	15,426
2025-06-30	10.920	10.920	10.920	10.920	10.920	11,373
2025-06-27	10.760	10.760	10.760	10.760	10.760	9,304
2025-06-26	10.800	10.800	10.800	10.800	10.800	7,536
2025-06-25	10.780	10.780	10.780	10.780	10.780	8,017
2025-06-24	10.930	10.930	10.930	10.930	10.930	8,401
2025-06-23	10.750	10.770	10.600	10.610	10.610	12,481
2025-06-20	10.860	10.860	10.860	10.860	10.860	13,247
2025-06-18	10.900	10.900	10.900	10.900	10.900	10,231
2025-06-17	10.890	10.910	10.810	10.900	10.900	10,056
2025-06-16	10.840	10.950	10.730	10.850	10.850	10,712
2025-06-13	10.770	10.770	10.770	10.770	10.770	10,912
2025-06-12	10.840	10.840	10.840	10.840	10.840	8,164
2025-06-11	10.700	10.840	10.630	10.750	10.750	9,524
2025-06-10	10.790	10.790	10.790	10.790	10.790	9,985
2025-06-09	10.820	10.820	10.820	10.820	10.820	15,163
2025-06-06	10.860	10.860	10.860	10.860	10.860	11,319
2025-06-05	10.780	10.780	10.780	10.780	10.780	9,845
2025-06-04	11.000	11.080	10.880	10.880	10.880	10,449
2025-06-03	10.960	10.960	10.960	10.960	10.960	12,106
2025-06-02	11.010	11.010	11.010	11.010	11.010	16,309
2025-05-30	11.120	11.120	11.120	11.120	11.120	10,803
2025-05-29	11.060	11.060	11.060	11.060	11.060	9,498
2025-05-28	11.120	11.120	11.120	11.120	11.120	9,748
2025-05-27	11.270	11.270	11.270	11.270	11.270	9,300
2025-05-26	11.150	11.150	11.150	11.150	11.150	9,978
2025-05-23	11.130	11.130	11.130	11.130	11.130	11,120
2025-05-22	11.000	11.000	11.000	11.000	11.000	10,262
2025-05-21	11.270	11.270	11.270	11.270	11.270	11,980
2025-05-20	11.400	11.400	11.400	11.400	11.400	10,578
2025-05-19	11.350	11.350	11.350	11.350	11.350	12,230
2025-05-16	11.160	11.160	11.160	11.160	11.160	10,203
2025-05-15	11.050	11.050	11.050	11.050	11.050	10,041
2025-05-14	10.980	10.980	10.980	10.980	10.980	9,381
2025-05-13	10.960	10.960	10.960	10.960	10.960	9,870
2025-05-12	10.820	10.820	10.820	10.820	10.820	15,419
2025-05-09	11.120	11.120	11.120	11.120	11.120	0
2025-05-06	10.470	10.490	10.380	10.460	10.460	9,849
2025-05-05	10.460	10.460	10.460	10.460	10.460	14,272
2025-05-02	10.530	10.530	10.530	10.530	10.530	14,546
2025-04-30	10.680	10.680	10.680	10.680	10.680	10,849
2025-04-29	10.680	10.680	10.680	10.680	10.680	9,664

← NewerPage 6 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.