ITSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.990	10.990	10.990	10.990	10.990	55,569
2025-10-16	10.970	11.100	10.880	10.990	10.990	70,213
2025-10-15	11.000	11.070	10.890	11.030	11.030	71,617
2025-10-14	11.000	11.150	10.960	11.000	11.000	64,792
2025-10-13	10.950	11.050	10.940	10.980	10.980	76,878
2025-10-10	10.940	10.940	10.940	10.940	10.940	86,543
2025-10-09	11.070	11.120	10.970	11.000	11.000	60,086
2025-10-08	10.980	11.090	10.960	11.040	11.040	80,249
2025-10-07	11.170	11.190	10.960	10.990	10.990	109,067
2025-10-06	11.250	11.280	11.110	11.240	11.240	87,132
2025-10-03	11.230	11.230	11.230	11.230	11.230	67,271
2025-10-02	11.140	11.140	11.140	11.140	11.140	83,205
2025-10-01	11.550	11.580	11.270	11.300	11.300	93,604
2025-09-30	11.510	11.510	11.510	11.510	11.510	67,082
2025-09-29	11.480	11.480	11.480	11.480	11.480	73,988
2025-09-26	11.380	11.380	11.380	11.380	11.380	52,893
2025-09-25	11.370	11.410	11.250	11.280	11.280	59,487
2025-09-24	11.450	11.480	11.330	11.380	11.380	53,203
2025-09-23	11.300	11.530	11.270	11.480	11.480	66,857
2025-09-22	11.400	11.400	11.200	11.310	11.310	77,831
2025-09-19	11.420	11.420	11.420	11.420	11.420	56,542
2025-09-18	11.340	11.390	11.250	11.390	11.390	50,284
2025-09-17	11.160	11.410	11.130	11.370	11.370	68,589
2025-09-16	11.180	11.240	11.070	11.140	11.140	72,286
2025-09-15	11.000	11.220	10.980	11.100	11.100	87,821
2025-09-12	11.000	11.000	11.000	11.000	11.000	87,132
2025-09-11	11.100	11.330	11.080	11.140	11.140	63,662
2025-09-10	11.100	11.200	11.050	11.090	11.090	59,338
2025-09-09	11.150	11.180	10.990	11.080	11.080	69,573
2025-09-08	11.150	11.160	10.990	11.100	11.100	94,009
2025-09-05	11.150	11.150	11.150	11.150	11.150	72,242
2025-09-04	11.040	11.040	11.040	11.040	11.040	76,252
2025-09-03	11.130	11.140	10.940	10.960	10.960	87,568
2025-09-02	11.240	11.250	11.030	11.090	11.090	81,996
2025-09-01	11.290	11.360	11.210	11.270	11.270	102,203
2025-08-29	11.290	11.290	11.290	11.290	11.290	111,774
2025-08-28	11.080	11.360	11.040	11.230	11.230	70,124
2025-08-27	10.880	11.050	10.780	11.050	11.050	60,195
2025-08-26	10.940	10.960	10.770	10.850	10.850	66,870
2025-08-25	11.000	11.050	10.930	10.970	10.970	71,978
2025-08-22	10.980	10.980	10.980	10.980	10.980	64,343
2025-08-21	10.590	10.630	10.510	10.600	10.600	73,694
2025-08-20	10.590	10.590	10.590	10.590	10.590	77,388
2025-08-19	10.580	10.580	10.580	10.580	10.580	118,186
2025-08-18	11.120	11.120	11.120	11.120	11.120	84,527
2025-08-15	11.020	11.080	10.910	11.040	11.040	66,380
2025-08-14	11.050	11.050	11.050	11.050	11.050	65,347
2025-08-13	11.050	11.050	11.050	11.050	11.050	57,185
2025-08-12	11.140	11.140	11.140	11.140	11.140	78,126
2025-08-11	10.930	10.930	10.930	10.930	10.930	77,131
2025-08-08	10.890	10.890	10.890	10.890	10.890	57,401
2025-08-07	10.830	10.830	10.830	10.830	10.830	65,524
2025-08-06	10.740	10.740	10.740	10.740	10.740	70,782
2025-08-05	10.420	10.600	10.330	10.540	10.540	69,705
2025-08-04	10.400	10.400	10.400	10.400	10.400	77,367
2025-08-01	10.330	10.330	10.330	10.330	10.330	77,890
2025-07-31	10.310	10.310	10.310	10.310	10.310	73,074
2025-07-30	10.410	10.410	10.410	10.410	10.410	63,584
2025-07-29	10.270	10.270	10.270	10.270	10.270	56,931
2025-07-28	10.260	10.260	10.260	10.260	10.260	91,024

← NewerPage 5 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.