ITSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.830	15.050	14.760	15.000	15.000	76,214
2026-04-14	14.710	14.950	14.690	14.950	14.950	73,270
2026-04-13	14.760	14.760	14.470	14.750	14.750	95,611
2026-04-10	14.800	14.800	14.800	14.800	14.800	77,186
2026-04-09	14.590	14.850	14.480	14.850	14.850	77,803
2026-04-08	14.150	14.640	14.150	14.480	14.480	100,987
2026-04-07	13.870	13.980	13.690	13.980	13.980	101,590
2026-04-06	14.000	14.020	13.870	13.910	13.910	112,761
2026-04-02	13.940	13.940	13.940	13.940	13.940	99,587
2026-04-01	14.030	14.340	14.000	14.200	14.200	101,446
2026-03-31	13.460	13.950	13.420	13.950	13.950	84,459
2026-03-30	13.360	13.470	13.240	13.350	13.350	85,572
2026-03-27	13.220	13.220	13.220	13.220	13.220	104,331
2026-03-26	13.560	13.630	13.390	13.440	13.440	84,580
2026-03-25	13.640	13.840	13.620	13.680	13.680	82,705
2026-03-24	13.560	13.570	13.270	13.470	13.470	82,209
2026-03-23	13.210	13.670	13.200	13.580	13.580	95,855
2026-03-20	13.070	13.070	13.070	13.070	13.070	146,158
2026-03-19	13.260	13.520	13.050	13.420	13.420	114,911
2026-03-18	13.370	13.590	13.270	13.400	13.400	88,579
2026-03-17	13.410	13.580	13.230	13.360	13.360	113,174
2026-03-16	13.380	13.540	13.330	13.420	13.420	89,254
2026-03-13	13.160	13.160	13.160	13.160	13.160	110,976
2026-03-12	13.530	13.530	13.120	13.330	13.330	117,314
2026-03-11	13.580	13.780	13.410	13.620	13.620	88,618
2026-03-10	13.550	13.760	13.320	13.580	13.580	96,693
2026-03-09	13.330	13.480	13.120	13.360	13.360	133,167
2026-03-06	13.360	13.360	13.360	13.360	13.360	145,675
2026-03-05	13.870	13.880	13.350	13.450	13.450	150,335
2026-03-04	13.680	13.950	13.640	13.900	13.900	105,581
2026-03-03	13.870	13.870	13.260	13.620	13.620	218,383
2026-03-02	14.020	14.200	13.930	14.170	14.170	137,361
2026-02-27	14.330	14.330	14.330	14.330	14.330	124,510
2026-02-26	14.630	14.780	14.500	14.650	14.650	74,225
2026-02-25	14.910	14.970	14.500	14.650	14.650	93,272
2026-02-24	14.640	14.930	14.600	14.930	14.930	79,484
2026-02-23	15.000	15.020	14.570	14.570	14.570	119,138
2026-02-20	15.050	15.050	15.050	15.050	15.050	88,926
2026-02-19	14.590	14.880	14.530	14.750	14.750	78,640
2026-02-18	14.600	14.720	14.470	14.600	14.600	83,300
2026-02-13	14.620	14.620	14.620	14.620	14.620	101,571
2026-02-12	15.000	15.020	14.590	14.790	14.790	98,411
2026-02-11	14.750	15.040	14.700	15.040	15.040	106,269
2026-02-10	14.590	14.830	14.550	14.600	14.600	90,649
2026-02-09	14.250	14.600	14.150	14.600	14.600	112,743
2026-02-06	14.230	14.230	14.230	14.230	14.230	105,429
2026-02-05	13.720	13.950	13.620	13.920	13.920	97,087
2026-02-04	13.950	13.950	13.390	13.590	13.590	129,701
2026-02-03	13.990	14.200	13.940	14.000	14.000	101,039
2026-02-02	13.970	13.970	13.800	13.850	13.850	128,428
2026-01-30	13.970	13.970	13.800	13.860	13.860	40,842
2026-01-29	14.100	14.200	13.750	13.950	13.950	111,271
2026-01-28	13.900	14.150	13.850	14.050	14.050	110,066
2026-01-27	13.600	14.030	13.590	13.900	13.900	116,429
2026-01-26	13.380	13.570	13.240	13.490	13.490	121,063
2026-01-23	13.380	13.380	13.380	13.380	13.380	108,006
2026-01-22	12.750	13.310	12.740	13.270	13.270	128,819
2026-01-21	12.150	12.750	12.120	12.730	12.730	109,811
2026-01-20	12.010	12.130	11.870	12.130	12.130	98,743
2026-01-19	12.030	12.080	11.960	12.020	12.020	102,590

← NewerPage 3 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.