ITSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.150	14.220	13.820	13.830	13.830	92,794
2026-07-10	14.130	14.130	14.130	14.130	14.130	81,167
2026-07-09	13.340	13.640	13.330	13.560	13.560	51,672
2026-07-08	13.450	13.450	13.180	13.350	13.350	87,024
2026-07-07	13.500	13.630	13.400	13.500	13.500	87,336
2026-07-06	13.570	13.570	13.350	13.430	13.430	100,796
2026-07-03	13.590	13.590	13.590	13.590	13.590	72,275
2026-07-02	13.480	13.650	13.400	13.450	13.450	75,201
2026-07-01	13.380	13.540	13.190	13.480	13.480	107,703
2026-06-30	13.520	13.520	13.280	13.410	13.410	92,138
2026-06-29	13.460	13.580	13.370	13.500	13.500	63,465
2026-06-26	13.500	13.500	13.500	13.500	13.500	62,295
2026-06-25	13.140	13.410	13.100	13.330	13.330	64,891
2026-06-24	12.950	13.130	12.900	13.060	13.060	65,319
2026-06-23	12.880	13.090	12.810	13.040	13.040	71,249
2026-06-22	12.850	13.030	12.800	13.000	13.000	96,492
2026-06-19	12.810	12.810	12.810	12.810	12.810	100,392
2026-06-18	13.050	13.190	12.950	13.090	13.090	80,689
2026-06-17	12.860	13.320	12.860	13.040	13.040	90,613
2026-06-16	12.780	12.850	12.690	12.840	12.840	114,371
2026-06-15	13.100	13.300	12.730	12.820	12.820	119,448
2026-06-12	12.930	13.110	12.810	12.920	12.920	82,029
2026-06-11	12.620	12.950	12.520	12.950	12.950	97,965
2026-06-10	12.550	12.650	12.380	12.600	12.600	112,617
2026-06-09	12.550	12.700	12.510	12.590	12.590	95,411
2026-06-08	12.600	12.600	12.410	12.440	12.440	164,258
2026-06-05	12.600	12.600	12.600	12.600	12.600	137,377
2026-06-03	12.640	12.640	12.640	12.640	12.640	172,468
2026-06-02	12.790	13.000	12.780	12.980	12.980	91,902
2026-06-01	12.950	12.960	12.710	12.850	12.850	151,480
2026-05-29	12.960	12.960	12.960	12.960	12.960	127,236
2026-05-28	13.080	13.100	12.890	12.980	12.980	91,516
2026-05-27	13.100	13.200	13.060	13.130	13.130	80,655
2026-05-26	13.110	13.160	12.840	12.950	12.950	101,967
2026-05-25	12.960	13.120	12.930	13.070	13.070	86,440
2026-05-22	12.890	12.890	12.890	12.890	12.890	107,580
2026-05-21	13.010	13.170	12.860	13.020	13.020	82,857
2026-05-20	12.700	13.080	12.670	13.040	13.040	91,074
2026-05-19	12.780	12.790	12.570	12.640	12.640	133,453
2026-05-18	12.960	13.000	12.730	12.860	12.860	166,273
2026-05-15	13.030	13.030	13.030	13.030	13.030	148,452
2026-05-14	12.980	13.230	12.910	13.190	13.190	83,240
2026-05-13	13.000	13.160	12.820	12.850	12.850	154,893
2026-05-12	13.290	13.290	13.010	13.020	13.020	153,458
2026-05-11	13.500	13.500	13.180	13.260	13.260	145,178
2026-05-08	13.540	13.540	13.540	13.540	13.540	91,671
2026-05-07	13.580	13.580	13.260	13.330	13.330	133,826
2026-05-06	13.820	13.920	13.460	13.630	13.630	124,866
2026-05-05	13.630	13.710	13.560	13.700	13.700	94,830
2026-05-04	13.950	13.960	13.590	13.650	13.650	142,988
2026-04-30	13.940	13.940	13.940	13.940	13.940	83,321
2026-04-29	14.060	14.060	13.650	13.660	13.660	96,878
2026-04-28	14.040	14.220	13.840	14.090	14.090	67,189
2026-04-27	14.220	14.290	14.090	14.120	14.120	73,856
2026-04-24	14.250	14.250	14.250	14.250	14.250	71,638
2026-04-23	14.410	14.430	14.150	14.180	14.180	83,961
2026-04-22	14.740	14.790	14.400	14.400	14.400	97,244
2026-04-20	14.770	14.770	14.770	14.770	14.770	73,857
2026-04-17	14.800	14.800	14.800	14.800	14.800	67,367
2026-04-16	15.010	15.080	14.760	14.770	14.770	69,111

← NewerPage 2 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.