ITSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.450 | 9.540 | 9.400 | 9.500 | 9.500 | 9,686 |
| 2025-01-27 | 9.250 | 9.500 | 9.250 | 9.500 | 9.500 | 12,636 |
| 2025-01-24 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 8,568 |
| 2025-01-23 | 9.340 | 9.440 | 9.300 | 9.330 | 9.330 | 8,498 |
| 2025-01-22 | 9.310 | 9.370 | 9.280 | 9.300 | 9.300 | 8,656 |
| 2025-01-21 | 9.310 | 9.350 | 9.250 | 9.350 | 9.350 | 9,241 |
| 2025-01-20 | 9.180 | 9.340 | 9.130 | 9.280 | 9.280 | 12,199 |
| 2025-01-17 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 9,461 |
| 2025-01-16 | 9.230 | 9.260 | 9.110 | 9.110 | 9.110 | 11,690 |
| 2025-01-15 | 8.970 | 9.240 | 8.940 | 9.130 | 9.130 | 12,640 |
| 2025-01-14 | 8.990 | 8.990 | 8.850 | 8.980 | 8.980 | 13,316 |
| 2025-01-13 | 8.930 | 9.000 | 8.860 | 8.900 | 8.900 | 14,438 |
| 2025-01-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 15,079 |
| 2025-01-09 | 8.970 | 9.030 | 8.900 | 8.940 | 8.940 | 12,124 |
| 2025-01-08 | 9.070 | 9.070 | 8.900 | 8.900 | 8.900 | 17,612 |
| 2025-01-07 | 9.030 | 9.150 | 9.020 | 9.020 | 9.020 | 15,197 |
| 2025-01-06 | 8.850 | 9.060 | 8.810 | 8.940 | 8.940 | 21,719 |
| 2025-01-03 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 23,530 |
| 2025-01-02 | 9.090 | 9.090 | 8.850 | 8.990 | 8.990 | 25,570 |
| 2024-12-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 18,339 |
| 2024-12-27 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 17,099 |
| 2024-12-26 | 9.020 | 9.100 | 8.940 | 9.100 | 9.100 | 18,691 |
| 2024-12-23 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 27,257 |
| 2024-12-20 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 20,466 |
| 2024-12-19 | 9.020 | 9.150 | 8.900 | 8.950 | 8.950 | 16,795 |
| 2024-12-18 | 9.170 | 9.250 | 8.910 | 8.930 | 8.930 | 24,026 |
| 2024-12-17 | 9.180 | 9.350 | 9.150 | 9.280 | 9.280 | 15,605 |
| 2024-12-16 | 9.410 | 9.410 | 9.180 | 9.210 | 9.210 | 21,752 |
| 2024-12-13 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 20,729 |
| 2024-12-12 | 9.540 | 9.540 | 9.320 | 9.370 | 9.370 | 15,345 |
| 2024-12-11 | 9.500 | 9.760 | 9.450 | 9.560 | 9.560 | 15,910 |
| 2024-12-10 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.