ITSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.450	10.450	10.450	10.450	10.450	50,508
2025-07-24	10.500	10.520	10.370	10.380	10.380	60,755
2025-07-23	10.570	10.570	10.570	10.570	10.570	51,367
2025-07-22	10.560	10.600	10.360	10.390	10.390	62,129
2025-07-21	10.590	10.590	10.590	10.590	10.590	67,697
2025-07-18	10.430	10.430	10.430	10.430	10.430	70,049
2025-07-17	10.700	10.700	10.700	10.700	10.700	56,765
2025-07-16	10.510	10.510	10.510	10.510	10.510	65,565
2025-07-15	10.470	10.530	10.350	10.460	10.460	81,634
2025-07-14	10.410	10.410	10.410	10.410	10.410	103,194
2025-07-11	10.460	10.460	10.460	10.460	10.460	93,170
2025-07-10	10.610	10.610	10.610	10.610	10.610	115,814
2025-07-09	10.710	10.710	10.710	10.710	10.710	78,587
2025-07-08	10.910	10.910	10.910	10.910	10.910	76,324
2025-07-07	10.960	10.960	10.960	10.960	10.960	92,732
2025-07-04	11.120	11.120	11.120	11.120	11.120	66,818
2025-07-03	11.100	11.100	11.100	11.100	11.100	72,303
2025-07-02	10.890	10.890	10.890	10.890	10.890	85,809
2025-07-01	10.980	11.020	10.930	10.960	10.960	88,409
2025-06-30	10.960	10.960	10.960	10.960	10.960	85,933
2025-06-27	10.770	10.770	10.770	10.770	10.770	56,808
2025-06-26	10.750	10.750	10.750	10.750	10.750	58,518
2025-06-25	10.750	10.750	10.750	10.750	10.750	63,170
2025-06-24	10.920	10.920	10.920	10.920	10.920	65,155
2025-06-23	10.700	10.710	10.570	10.640	10.640	96,084
2025-06-20	10.820	10.820	10.820	10.820	10.820	95,484
2025-06-18	10.880	10.880	10.880	10.880	10.880	65,395
2025-06-17	10.910	10.910	10.910	10.910	10.910	70,503
2025-06-16	10.920	10.920	10.920	10.920	10.920	76,543
2025-06-13	10.750	10.750	10.750	10.750	10.750	74,426
2025-06-12	10.840	10.840	10.840	10.840	10.840	53,012
2025-06-11	10.670	10.840	10.610	10.790	10.790	64,538
2025-06-10	10.710	10.710	10.710	10.710	10.710	79,329
2025-06-09	10.800	10.800	10.800	10.800	10.800	91,290
2025-06-06	10.840	10.840	10.840	10.840	10.840	75,062
2025-06-05	10.820	10.820	10.820	10.820	10.820	74,100
2025-06-04	11.010	11.070	10.880	10.930	10.930	70,268
2025-06-03	10.930	10.930	10.930	10.930	10.930	76,884
2025-06-02	10.960	10.960	10.960	10.960	10.960	105,060
2025-05-30	11.070	11.070	11.070	11.070	11.070	84,463
2025-05-29	11.110	11.110	11.110	11.110	11.110	74,261
2025-05-28	11.180	11.180	11.180	11.180	11.180	70,613
2025-05-27	11.250	11.250	11.250	11.250	11.250	73,175
2025-05-26	11.130	11.130	11.130	11.130	11.130	68,031
2025-05-23	11.120	11.120	11.120	11.120	11.120	70,508
2025-05-22	11.070	11.070	11.070	11.070	11.070	66,312
2025-05-21	11.210	11.210	11.210	11.210	11.210	68,695
2025-05-20	11.340	11.340	11.340	11.340	11.340	72,227
2025-05-19	11.340	11.340	11.340	11.340	11.340	78,895
2025-05-16	11.250	11.250	11.250	11.250	11.250	71,947
2025-05-15	11.140	11.140	11.140	11.140	11.140	80,966
2025-05-14	11.010	11.010	11.010	11.010	11.010	102,828
2025-05-13	10.960	10.960	10.960	10.960	10.960	79,519
2025-05-12	10.820	10.820	10.820	10.820	10.820	95,862
2025-05-09	11.050	11.050	11.050	11.050	11.050	0
2025-05-06	10.480	10.490	10.360	10.470	10.470	68,211
2025-05-05	10.450	10.450	10.450	10.450	10.450	83,039
2025-05-02	10.490	10.490	10.490	10.490	10.490	97,057
2025-04-30	10.650	10.650	10.650	10.650	10.650	77,847
2025-04-29	10.580	10.580	10.580	10.580	10.580	79,149

← NewerPage 6 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.