ITSA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 94,397 |
| 2025-04-25 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 83,314 |
| 2025-04-24 | 10.570 | 10.570 | 10.570 | 10.570 | 10.570 | 82,052 |
| 2025-04-23 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 82,652 |
| 2025-04-22 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 108,449 |
| 2025-04-17 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 66,038 |
| 2025-04-16 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 63,364 |
| 2025-04-15 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 69,381 |
| 2025-04-14 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 80,714 |
| 2025-04-11 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 67,740 |
| 2025-04-10 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 78,330 |
| 2025-04-09 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 90,398 |
| 2025-04-08 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 83,108 |
| 2025-04-07 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 146,451 |
| 2025-04-04 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 137,669 |
| 2025-04-03 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 83,924 |
| 2025-04-02 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 83,066 |
| 2025-04-01 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 117,920 |
| 2025-03-31 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 119,910 |
| 2025-03-28 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 98,959 |
| 2025-03-27 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 70,085 |
| 2025-03-26 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 92,490 |
| 2025-03-25 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 85,120 |
| 2025-03-24 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 109,301 |
| 2025-03-21 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 99,184 |
| 2025-03-20 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 108,580 |
| 2025-03-19 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 89,356 |
| 2025-03-18 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 92,476 |
| 2025-03-17 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 118,776 |
| 2025-03-14 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 114,540 |
| 2025-03-13 | 8.870 | 9.020 | 8.830 | 9.000 | 9.000 | 109,415 |
| 2025-03-12 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 179,479 |
| 2025-03-11 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 232,985 |
| 2025-03-10 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 248,556 |
| 2025-03-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 351,211 |
| 2025-03-06 | 8.910 | 8.920 | 8.790 | 8.850 | 8.850 | 231,526 |
| 2025-03-05 | 8.840 | 8.880 | 8.780 | 8.870 | 8.870 | 150,507 |
| 2025-02-28 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 248,922 |
| 2025-02-27 | 8.990 | 9.080 | 8.980 | 9.010 | 9.010 | 81,914 |
| 2025-02-26 | 9.070 | 9.130 | 8.960 | 8.980 | 8.980 | 106,638 |
| 2025-02-25 | 9.000 | 9.120 | 8.990 | 9.060 | 9.060 | 94,332 |
| 2025-02-24 | 9.110 | 9.140 | 8.910 | 8.960 | 8.960 | 132,980 |
| 2025-02-21 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 171,182 |
| 2025-02-20 | 9.170 | 9.170 | 9.040 | 9.120 | 9.120 | 96,149 |
| 2025-02-19 | 9.210 | 9.230 | 9.060 | 9.110 | 9.110 | 108,754 |
| 2025-02-18 | 9.260 | 9.300 | 9.090 | 9.170 | 9.170 | 127,244 |
| 2025-02-17 | 9.900 | 9.990 | 9.840 | 9.940 | 9.940 | 140,279 |
| 2025-02-14 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 109,250 |
| 2025-02-13 | 9.470 | 9.510 | 9.410 | 9.510 | 9.510 | 87,471 |
| 2025-02-12 | 9.710 | 9.740 | 9.400 | 9.430 | 9.430 | 162,504 |
| 2025-02-11 | 9.680 | 9.800 | 9.630 | 9.710 | 9.710 | 124,398 |
| 2025-02-10 | 9.540 | 9.660 | 9.510 | 9.600 | 9.600 | 75,718 |
| 2025-02-07 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 79,272 |
| 2025-02-06 | 9.590 | 9.630 | 9.340 | 9.630 | 9.630 | 97,034 |
| 2025-02-05 | 9.450 | 9.630 | 9.450 | 9.590 | 9.590 | 68,842 |
| 2025-02-04 | 9.430 | 9.490 | 9.330 | 9.460 | 9.460 | 67,463 |
| 2025-02-03 | 9.510 | 9.520 | 9.360 | 9.400 | 9.400 | 105,736 |
| 2025-01-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 77,934 |
| 2025-01-30 | 9.380 | 9.630 | 9.370 | 9.590 | 9.590 | 69,719 |
| 2025-01-29 | 9.420 | 9.470 | 9.330 | 9.400 | 9.400 | 63,170 |
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.