ITSA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.360 | 9.440 | 9.280 | 9.400 | 9.400 | 65,200 |
| 2025-01-27 | 9.140 | 9.370 | 9.120 | 9.330 | 9.330 | 80,955 |
| 2025-01-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 59,425 |
| 2025-01-23 | 9.220 | 9.330 | 9.160 | 9.200 | 9.200 | 61,231 |
| 2025-01-22 | 9.200 | 9.250 | 9.160 | 9.200 | 9.200 | 68,275 |
| 2025-01-21 | 9.120 | 9.210 | 9.100 | 9.210 | 9.210 | 69,446 |
| 2025-01-20 | 9.030 | 9.230 | 9.010 | 9.160 | 9.160 | 90,646 |
| 2025-01-17 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 78,713 |
| 2025-01-16 | 9.070 | 9.110 | 8.980 | 9.040 | 9.040 | 83,177 |
| 2025-01-15 | 8.750 | 9.080 | 8.730 | 9.080 | 9.080 | 105,113 |
| 2025-01-14 | 8.730 | 8.790 | 8.620 | 8.700 | 8.700 | 107,892 |
| 2025-01-13 | 8.660 | 8.780 | 8.630 | 8.710 | 8.710 | 109,590 |
| 2025-01-10 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 115,601 |
| 2025-01-09 | 8.710 | 8.820 | 8.700 | 8.820 | 8.820 | 88,604 |
| 2025-01-08 | 8.860 | 8.880 | 8.700 | 8.710 | 8.710 | 134,196 |
| 2025-01-07 | 8.820 | 8.960 | 8.810 | 8.810 | 8.810 | 124,877 |
| 2025-01-06 | 8.630 | 8.840 | 8.580 | 8.830 | 8.830 | 142,144 |
| 2025-01-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 213,725 |
| 2025-01-02 | 8.860 | 8.870 | 8.630 | 8.680 | 8.680 | 261,238 |
| 2024-12-30 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 159,766 |
| 2024-12-27 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 169,683 |
| 2024-12-26 | 8.860 | 8.920 | 8.760 | 8.920 | 8.920 | 155,581 |
| 2024-12-23 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 230,607 |
| 2024-12-20 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 175,254 |
| 2024-12-19 | 8.800 | 8.890 | 8.710 | 8.860 | 8.860 | 167,948 |
| 2024-12-18 | 9.040 | 9.060 | 8.700 | 8.710 | 8.710 | 330,904 |
| 2024-12-17 | 9.060 | 9.120 | 8.980 | 9.050 | 9.050 | 162,061 |
| 2024-12-16 | 9.170 | 9.230 | 9.000 | 9.010 | 9.010 | 182,575 |
| 2024-12-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 148,213 |
| 2024-12-12 | 9.390 | 9.440 | 9.190 | 9.230 | 9.230 | 140,055 |
| 2024-12-11 | 9.450 | 9.680 | 9.300 | 9.500 | 9.500 | 103,993 |
| 2024-12-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.