ITSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 12,367 |
| 2025-04-25 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 9,690 |
| 2025-04-24 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 10,235 |
| 2025-04-23 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 10,715 |
| 2025-04-22 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 18,355 |
| 2025-04-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 8,780 |
| 2025-04-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 9,770 |
| 2025-04-15 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 12,525 |
| 2025-04-14 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 13,086 |
| 2025-04-11 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 10,203 |
| 2025-04-10 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 10,381 |
| 2025-04-09 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 13,475 |
| 2025-04-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 13,052 |
| 2025-04-07 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 19,504 |
| 2025-04-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 16,391 |
| 2025-04-03 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 11,856 |
| 2025-04-02 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 12,714 |
| 2025-04-01 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 16,252 |
| 2025-03-31 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 15,130 |
| 2025-03-28 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 11,487 |
| 2025-03-27 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 8,252 |
| 2025-03-26 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 10,336 |
| 2025-03-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 9,983 |
| 2025-03-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 15,987 |
| 2025-03-21 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 11,376 |
| 2025-03-20 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 11,898 |
| 2025-03-19 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 11,362 |
| 2025-03-18 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 12,509 |
| 2025-03-17 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 15,452 |
| 2025-03-14 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 14,124 |
| 2025-03-13 | 9.420 | 9.420 | 9.200 | 9.320 | 9.320 | 10,691 |
| 2025-03-12 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 14,394 |
| 2025-03-11 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 17,534 |
| 2025-03-10 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 26,706 |
| 2025-03-07 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 37,555 |
| 2025-03-06 | 9.220 | 9.240 | 9.110 | 9.230 | 9.230 | 24,814 |
| 2025-03-05 | 9.240 | 10.050 | 9.120 | 9.140 | 9.140 | 14,338 |
| 2025-02-28 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 20,724 |
| 2025-02-27 | 9.240 | 9.350 | 9.210 | 9.350 | 9.350 | 10,415 |
| 2025-02-26 | 9.380 | 9.380 | 9.200 | 9.230 | 9.230 | 12,561 |
| 2025-02-25 | 9.310 | 9.310 | 9.180 | 9.310 | 9.310 | 12,559 |
| 2025-02-24 | 9.300 | 9.330 | 9.150 | 9.210 | 9.210 | 17,458 |
| 2025-02-21 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 13,881 |
| 2025-02-20 | 9.390 | 9.430 | 9.220 | 9.270 | 9.270 | 11,172 |
| 2025-02-19 | 9.480 | 9.480 | 9.280 | 9.350 | 9.350 | 13,350 |
| 2025-02-18 | 9.540 | 9.540 | 9.310 | 9.460 | 9.460 | 14,334 |
| 2025-02-17 | 10.050 | 10.180 | 9.980 | 10.160 | 10.160 | 20,175 |
| 2025-02-14 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 14,487 |
| 2025-02-13 | 9.570 | 9.710 | 9.540 | 9.710 | 9.710 | 10,106 |
| 2025-02-12 | 9.880 | 9.880 | 9.580 | 9.650 | 9.650 | 17,645 |
| 2025-02-11 | 9.780 | 9.940 | 9.780 | 9.830 | 9.830 | 15,194 |
| 2025-02-10 | 9.650 | 9.750 | 9.620 | 9.700 | 9.700 | 13,037 |
| 2025-02-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 11,967 |
| 2025-02-06 | 9.620 | 9.700 | 9.400 | 9.650 | 9.650 | 15,002 |
| 2025-02-05 | 9.550 | 9.690 | 9.490 | 9.610 | 9.610 | 12,021 |
| 2025-02-04 | 9.500 | 9.590 | 9.470 | 9.520 | 9.520 | 11,770 |
| 2025-02-03 | 9.620 | 9.640 | 9.480 | 9.500 | 9.500 | 17,020 |
| 2025-01-31 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 10,920 |
| 2025-01-30 | 9.450 | 9.700 | 9.450 | 9.690 | 9.690 | 8,466 |
| 2025-01-29 | 9.440 | 9.550 | 9.440 | 9.490 | 9.490 | 9,119 |
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.