ITSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	16.490	16.550	15.940	15.990	15.990	128,306
2026-10-06	16.340	16.640	16.230	16.520	16.520	159,319
2026-10-05	15.060	16.410	15.000	16.350	16.350	316,956
2026-10-02	14.640	14.640	14.640	14.640	14.640	103,251
2026-10-01	14.650	14.680	14.290	14.400	14.400	101,946
2026-09-30	14.620	14.620	14.620	14.620	14.620	0
2026-09-28	13.930	14.010	13.790	13.960	13.960	117,814
2026-09-25	13.990	13.990	13.990	13.990	13.990	72,500
2026-09-24	14.100	14.200	13.980	14.010	14.010	79,284
2026-09-23	14.240	14.490	14.100	14.100	14.100	82,549
2026-09-22	14.330	14.420	14.150	14.400	14.400	68,862
2026-09-21	14.120	14.420	14.120	14.420	14.420	81,846
2026-09-18	14.080	14.080	14.080	14.080	14.080	77,732
2026-09-17	14.210	14.290	13.930	14.210	14.210	77,575
2026-09-16	14.150	14.230	14.000	14.220	14.220	77,688
2026-09-15	14.100	14.190	13.960	14.140	14.140	89,088
2026-09-14	14.090	14.100	13.850	14.030	14.030	108,001
2026-09-11	14.230	14.230	14.230	14.230	14.230	90,121
2026-09-10	13.910	14.300	13.800	14.220	14.220	95,586
2026-09-09	14.120	14.120	13.900	13.930	13.930	101,685
2026-09-08	14.090	14.370	14.090	14.240	14.240	129,679
2026-09-04	13.950	13.950	13.950	13.950	13.950	105,061
2026-09-03	13.820	14.090	13.750	13.790	13.790	107,633
2026-09-02	13.220	13.730	13.200	13.630	13.630	108,531
2026-09-01	13.140	13.320	13.000	13.210	13.210	137,212
2026-08-31	13.080	13.210	13.000	13.070	13.070	146,039
2026-08-28	12.940	12.940	12.940	12.940	12.940	179,480
2026-08-27	12.860	12.900	12.780	12.840	12.840	117,021
2026-08-26	12.900	13.080	12.860	12.900	12.900	99,704
2026-08-25	12.700	12.890	12.580	12.860	12.860	111,105
2026-08-24	12.490	12.760	12.380	12.670	12.670	143,290
2026-08-21	12.520	12.520	12.520	12.520	12.520	141,856
2026-08-20	12.370	12.400	12.130	12.200	12.200	258,858
2026-08-19	12.450	12.580	12.300	12.360	12.360	153,438
2026-08-18	12.380	12.440	12.300	12.340	12.340	140,618
2026-08-17	12.530	12.540	12.290	12.370	12.370	190,766
2026-08-14	12.490	12.490	12.490	12.490	12.490	240,500
2026-08-13	12.450	12.570	12.390	12.460	12.460	158,003
2026-08-12	12.760	12.780	12.440	12.480	12.480	245,066
2026-08-11	13.190	13.190	12.580	12.660	12.660	268,308
2026-08-10	13.290	13.290	13.070	13.110	13.110	133,355
2026-08-07	13.290	13.290	13.290	13.290	13.290	134,092
2026-08-06	13.680	13.790	13.490	13.490	13.490	100,828
2026-08-05	13.710	14.050	13.710	13.740	13.740	84,241
2026-08-04	14.000	14.150	13.670	13.770	13.770	88,253
2026-08-03	13.890	14.050	13.780	13.910	13.910	104,431
2026-07-31	13.870	13.870	13.870	13.870	13.870	62,532
2026-07-30	13.510	14.000	13.490	13.770	13.770	62,570
2026-07-29	13.740	13.750	13.490	13.540	13.540	80,724
2026-07-28	13.880	14.020	13.680	13.740	13.740	64,979
2026-07-27	13.600	13.740	13.450	13.710	13.710	72,110
2026-07-24	13.480	13.480	13.480	13.480	13.480	78,281
2026-07-23	13.710	13.790	13.600	13.670	13.670	63,187
2026-07-22	13.640	13.800	13.580	13.750	13.750	71,430
2026-07-21	13.630	13.660	13.530	13.590	13.590	71,827
2026-07-20	13.700	13.750	13.640	13.650	13.650	78,196
2026-07-17	13.610	13.610	13.610	13.610	13.610	77,335
2026-07-16	13.990	14.000	13.700	13.780	13.780	75,905
2026-07-15	13.960	13.990	13.830	13.900	13.900	71,574
2026-07-14	13.960	14.050	13.850	13.920	13.920	68,000

Page 1 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.