ITSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.030	12.030	12.030	12.030	12.030	110,352
2026-01-15	12.060	12.220	12.040	12.180	12.180	92,110
2026-01-14	12.000	12.050	11.930	12.030	12.030	85,527
2026-01-13	12.000	12.070	11.910	11.950	11.950	96,236
2026-01-12	12.140	12.140	12.010	12.030	12.030	113,151
2026-01-09	12.140	12.140	12.140	12.140	12.140	90,977
2026-01-08	11.870	12.070	11.800	12.070	12.070	100,364
2026-01-07	11.950	11.960	11.720	11.830	11.830	137,364
2026-01-06	12.000	12.090	11.950	11.990	11.990	110,341
2026-01-05	11.690	12.000	11.640	11.950	11.950	148,271
2026-01-02	11.670	11.670	11.670	11.670	11.670	170,569
2025-12-30	11.720	11.720	11.720	11.720	11.720	119,304
2025-12-29	11.630	11.630	11.540	11.590	11.590	145,914
2025-12-26	11.620	11.620	11.620	11.620	11.620	163,472
2025-12-23	11.580	11.580	11.580	11.580	11.580	149,308
2025-12-22	11.610	11.610	11.390	11.470	11.470	245,508
2025-12-19	11.500	11.500	11.500	11.500	11.500	331,559
2025-12-18	11.580	11.640	11.520	11.610	11.610	170,141
2025-12-17	11.650	11.660	11.420	11.560	11.560	201,437
2025-12-16	12.000	12.000	11.650	11.710	11.710	218,528
2025-12-15	11.880	12.030	11.840	12.030	12.030	101,294
2025-12-12	11.760	11.760	11.760	11.760	11.760	92,473
2025-12-11	11.650	11.780	11.580	11.710	11.710	85,034
2025-12-10	11.570	11.680	11.470	11.610	11.610	131,385
2025-12-09	12.420	12.470	12.140	12.470	12.470	159,004
2025-12-08	12.550	12.700	12.360	12.430	12.430	158,467
2025-12-05	12.430	12.430	12.430	12.430	12.430	181,266
2025-12-04	12.620	12.900	12.580	12.900	12.900	80,742
2025-12-03	12.610	12.640	12.450	12.570	12.570	113,669
2025-12-02	12.350	12.550	12.310	12.550	12.550	109,415
2025-12-01	12.360	12.360	12.180	12.260	12.260	143,280
2025-11-28	12.350	12.350	12.350	12.350	12.350	84,762
2025-11-27	12.100	12.140	11.990	12.030	12.030	59,710
2025-11-26	11.830	12.140	11.810	12.070	12.070	72,767
2025-11-25	11.810	11.890	11.740	11.810	11.810	65,798
2025-11-24	11.780	11.900	11.730	11.810	11.810	71,687
2025-11-21	11.810	11.810	11.810	11.810	11.810	68,954
2025-11-19	11.760	11.760	11.760	11.760	11.760	67,277
2025-11-18	11.900	11.910	11.770	11.880	11.880	59,168
2025-11-17	11.980	12.000	11.840	11.870	11.870	80,180
2025-11-14	11.940	11.940	11.940	11.940	11.940	69,281
2025-11-13	11.870	12.050	11.870	11.880	11.880	58,139
2025-11-12	12.150	12.170	11.830	11.890	11.890	85,190
2025-11-11	11.860	12.170	11.840	12.150	12.150	86,338
2025-11-10	11.820	11.880	11.780	11.820	11.820	73,860
2025-11-07	11.810	11.810	11.810	11.810	11.810	67,585
2025-11-06	11.800	11.930	11.760	11.810	11.810	67,121
2025-11-05	11.760	11.790	11.550	11.780	11.780	73,544
2025-11-04	11.780	11.840	11.680	11.750	11.750	65,372
2025-11-03	11.650	11.810	11.630	11.740	11.740	95,386
2025-10-31	11.590	11.590	11.590	11.590	11.590	53,772
2025-10-30	11.550	11.640	11.480	11.560	11.560	67,329
2025-10-29	11.370	11.610	11.360	11.560	11.560	86,225
2025-10-28	11.340	11.380	11.290	11.370	11.370	60,105
2025-10-27	11.320	11.420	11.310	11.340	11.340	69,539
2025-10-24	11.290	11.290	11.290	11.290	11.290	47,592
2025-10-23	11.240	11.330	11.170	11.260	11.260	49,625
2025-10-22	11.250	11.250	11.250	11.250	11.250	49,233
2025-10-21	11.230	11.280	11.150	11.190	11.190	56,179
2025-10-20	11.000	11.270	10.990	11.270	11.270	70,600

← NewerPage 4 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.