BVMF:ITSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	12.94	12.94	12.70	12.79	12.79	-1.24%	75,800
May 18, 2026	13.04	13.04	12.84	12.95	12.95	-0.99%	181,300
May 15, 2026	13.11	13.13	13.01	13.08	13.08	-0.98%	115,800
May 14, 2026	12.96	13.27	12.96	13.21	13.21	2.24%	200,400
May 13, 2026	13.04	13.19	12.90	12.92	12.92	-0.77%	464,500
May 12, 2026	13.29	13.29	13.02	13.02	13.02	-2.11%	128,600
May 11, 2026	13.47	13.47	13.20	13.30	13.30	-1.48%	193,900
May 8, 2026	13.38	13.60	13.33	13.50	13.50	1.50%	124,000
May 7, 2026	13.49	13.49	13.25	13.30	13.30	-1.04%	167,400
May 6, 2026	13.70	13.75	13.39	13.44	13.44	-1.32%	539,200
May 5, 2026	13.56	13.71	13.49	13.62	13.62	0.44%	187,700
May 4, 2026	13.86	13.87	13.56	13.56	13.56	-1.95%	209,300
Apr 30, 2026	13.75	13.92	13.66	13.83	13.83	1.77%	583,800
Apr 29, 2026	13.95	13.95	13.58	13.59	13.59	-2.65%	81,600
Apr 28, 2026	13.94	14.06	13.74	13.96	13.96	-0.07%	93,000
Apr 27, 2026	14.10	14.13	13.97	13.97	13.97	-0.92%	67,800
Apr 24, 2026	14.07	14.11	13.95	14.10	14.10	0.57%	100,300
Apr 23, 2026	14.21	14.28	13.95	14.02	14.02	-1.68%	136,500
Apr 22, 2026	14.55	14.55	14.18	14.26	14.26	-1.99%	108,200
Apr 20, 2026	14.66	14.71	14.50	14.55	14.55	-0.75%	210,700
Apr 17, 2026	14.83	14.99	14.64	14.66	14.66	-	102,100
Apr 16, 2026	14.87	14.89	14.66	14.66	14.66	-1.41%	65,600
Apr 15, 2026	14.73	14.89	14.64	14.87	14.87	0.88%	94,000
Apr 14, 2026	14.66	14.79	14.61	14.74	14.74	0.68%	196,600
Apr 13, 2026	14.61	14.64	14.38	14.64	14.64	-0.27%	122,800
Apr 10, 2026	14.68	14.72	14.50	14.68	14.68	1.10%	406,200
Apr 9, 2026	14.39	14.63	14.37	14.52	14.52	1.47%	403,500
Apr 8, 2026	14.13	14.61	14.13	14.31	14.31	2.43%	367,100
Apr 7, 2026	13.89	13.97	13.72	13.97	13.97	0.36%	225,400
Apr 6, 2026	13.95	14.03	13.85	13.92	13.92	-0.22%	216,500
Apr 2, 2026	14.07	14.19	13.71	13.95	13.95	-1.76%	251,100
Apr 1, 2026	13.87	14.20	13.84	14.20	14.20	2.38%	236,500
Mar 31, 2026	13.40	13.87	13.27	13.87	13.87	4.05%	345,900
Mar 30, 2026	13.30	13.42	13.16	13.33	13.33	0.68%	266,800
Mar 27, 2026	13.34	13.48	13.15	13.24	13.24	-0.68%	147,600
Mar 26, 2026	13.49	13.54	13.28	13.33	13.33	-1.55%	210,100
Mar 25, 2026	13.52	13.71	13.52	13.54	13.54	1.04%	213,500
Mar 24, 2026	13.55	13.55	13.27	13.40	13.40	-0.81%	177,000
Mar 23, 2026	13.26	13.58	13.20	13.51	13.51	3.05%	262,700
Mar 20, 2026	13.30	13.30	12.98	13.11	13.11	-2.16%	334,300
Mar 19, 2026	13.29	13.47	13.06	13.40	13.30	-	222,700
Mar 18, 2026	13.32	13.61	13.28	13.40	13.30	0.30%	164,100
Mar 17, 2026	13.50	13.61	13.29	13.36	13.26	-0.52%	153,300
Mar 16, 2026	13.42	13.57	13.39	13.43	13.33	1.90%	99,100
Mar 13, 2026	13.33	13.55	13.18	13.18	13.09	-1.13%	103,300
Mar 12, 2026	13.59	13.59	13.14	13.33	13.23	-1.99%	118,000
Mar 11, 2026	13.67	13.79	13.48	13.60	13.50	-0.73%	92,600
Mar 10, 2026	13.52	13.78	13.35	13.70	13.60	2.16%	101,400
Mar 9, 2026	13.39	13.47	13.19	13.41	13.31	0.15%	149,600
Mar 6, 2026	13.52	13.52	13.26	13.39	13.29	-0.96%	86,800