ITSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	16.380	16.470	15.950	16.000	16.000	17,383
2026-10-06	16.290	16.600	16.160	16.450	16.450	17,397
2026-10-05	15.150	16.390	15.150	16.180	16.180	34,382
2026-10-02	14.840	14.840	14.840	14.840	14.840	14,627
2026-10-01	14.760	14.790	14.460	14.650	14.650	14,299
2026-09-30	14.780	14.780	14.780	14.780	14.780	0
2026-09-28	14.190	14.230	14.020	14.160	14.160	10,599
2026-09-25	14.150	14.150	14.150	14.150	14.150	9,371
2026-09-24	14.200	14.260	14.060	14.170	14.170	8,039
2026-09-23	14.360	14.480	14.150	14.310	14.310	9,394
2026-09-22	14.480	14.480	14.200	14.380	14.380	9,776
2026-09-21	14.180	14.420	14.180	14.400	14.400	11,977
2026-09-18	14.180	14.180	14.180	14.180	14.180	9,507
2026-09-17	14.330	14.330	14.030	14.280	14.280	9,018
2026-09-16	14.150	14.280	14.030	14.280	14.280	11,049
2026-09-15	14.290	14.300	14.060	14.150	14.150	13,170
2026-09-14	14.210	14.210	14.000	14.140	14.140	15,953
2026-09-11	14.330	14.330	14.330	14.330	14.330	16,296
2026-09-10	14.060	14.350	14.010	14.290	14.290	11,800
2026-09-09	14.360	14.360	14.060	14.200	14.200	12,476
2026-09-08	14.130	14.470	14.060	14.340	14.340	16,211
2026-09-04	14.060	14.060	14.060	14.060	14.060	12,000
2026-09-03	14.050	14.320	14.010	14.100	14.100	12,917
2026-09-02	13.580	14.000	13.570	13.900	13.900	13,987
2026-09-01	13.650	13.720	13.460	13.610	13.610	12,744
2026-08-31	13.610	13.650	13.460	13.540	13.540	15,037
2026-08-28	13.450	13.450	13.450	13.450	13.450	16,074
2026-08-27	13.350	13.350	13.190	13.270	13.270	8,916
2026-08-26	13.260	13.460	13.260	13.330	13.330	10,230
2026-08-25	13.060	13.280	12.990	13.240	13.240	10,004
2026-08-24	12.970	13.150	12.830	13.090	13.090	13,419
2026-08-21	12.980	12.980	12.980	12.980	12.980	13,680
2026-08-20	12.790	12.810	12.570	12.690	12.690	19,094
2026-08-19	12.810	12.930	12.640	12.750	12.750	18,891
2026-08-18	12.780	12.830	12.640	12.690	12.690	12,735
2026-08-17	12.630	12.780	12.610	12.670	12.670	17,330
2026-08-14	12.690	12.690	12.690	12.690	12.690	21,362
2026-08-13	12.670	12.750	12.550	12.690	12.690	14,196
2026-08-12	12.850	12.960	12.580	12.700	12.700	20,855
2026-08-11	13.350	13.350	12.730	12.870	12.870	20,549
2026-08-10	13.230	13.230	13.230	13.230	13.230	14,408
2026-08-07	13.330	13.330	13.330	13.330	13.330	13,771
2026-08-06	13.790	13.870	13.610	13.770	13.770	12,577
2026-08-05	13.850	14.120	13.790	13.900	13.900	9,770
2026-08-04	13.950	14.170	13.730	13.770	13.770	10,880
2026-08-03	14.000	14.060	13.810	13.930	13.930	14,531
2026-07-31	13.910	13.910	13.910	13.910	13.910	7,877
2026-07-30	13.550	13.910	13.540	13.910	13.910	8,095
2026-07-29	13.960	13.960	13.560	13.560	13.560	10,159
2026-07-28	13.770	14.070	13.730	13.820	13.820	8,203
2026-07-27	13.650	13.820	13.630	13.810	13.810	9,783
2026-07-24	13.630	13.630	13.630	13.630	13.630	7,868
2026-07-23	13.810	13.860	13.690	13.800	13.800	6,711
2026-07-22	13.870	13.900	13.720	13.900	13.900	9,312
2026-07-21	13.760	13.780	13.680	13.750	13.750	9,004
2026-07-20	13.770	13.870	13.740	13.780	13.780	10,075
2026-07-17	13.820	13.820	13.820	13.820	13.820	9,270
2026-07-16	14.000	14.050	13.800	13.860	13.860	9,256
2026-07-15	14.090	14.090	13.870	14.030	14.030	9,387
2026-07-14	14.040	14.090	13.880	13.960	13.960	9,609

Page 1 of 4 · 240 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.