BVMF:ITSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.30	13.45	13.28	13.45	13.45	1.05%	158,200
Aug 27, 2026	13.31	13.31	13.17	13.31	13.31	0.76%	72,200
Aug 26, 2026	13.26	13.45	13.21	13.21	13.21	-0.38%	77,200
Aug 25, 2026	13.06	13.26	13.00	13.26	13.26	2.00%	114,200
Aug 24, 2026	12.96	13.16	12.81	13.00	13.00	0.39%	131,900
Aug 21, 2026	12.62	13.04	12.62	12.95	12.95	2.78%	87,400
Aug 20, 2026	12.75	12.78	12.56	12.60	12.60	-1.18%	159,700
Aug 19, 2026	12.78	12.90	12.63	12.75	12.75	0.63%	140,100
Aug 18, 2026	12.70	12.78	12.64	12.67	12.67	0.16%	105,100
Aug 17, 2026	12.63	12.87	12.61	12.65	12.65	0.16%	278,000
Aug 14, 2026	12.68	12.68	12.40	12.63	12.63	-0.39%	139,000
Aug 13, 2026	12.62	12.72	12.54	12.68	12.68	1.04%	199,600
Aug 12, 2026	12.90	12.94	12.55	12.55	12.55	-1.34%	210,700
Aug 11, 2026	13.26	13.27	12.72	12.72	12.72	-3.85%	184,500
Aug 10, 2026	13.35	13.39	13.20	13.23	13.23	-1.27%	95,100
Aug 7, 2026	13.64	13.67	13.26	13.40	13.40	-1.83%	116,800
Aug 6, 2026	13.80	13.85	13.62	13.65	13.65	-1.44%	68,000
Aug 5, 2026	13.78	14.09	13.78	13.85	13.85	0.58%	112,200
Aug 4, 2026	13.97	14.15	13.73	13.77	13.77	-0.94%	120,500
Aug 3, 2026	13.92	14.03	13.80	13.90	13.90	-0.14%	113,400
Jul 31, 2026	13.81	13.95	13.81	13.92	13.92	1.02%	58,100
Jul 30, 2026	13.55	13.80	13.54	13.78	13.78	1.85%	44,100
Jul 29, 2026	13.97	13.97	13.53	13.53	13.53	-2.24%	158,100
Jul 28, 2026	13.92	14.08	13.73	13.84	13.84	0.73%	129,300
Jul 27, 2026	13.65	13.82	13.56	13.74	13.74	0.66%	169,100
Jul 24, 2026	13.74	13.74	13.60	13.65	13.65	-0.94%	41,400
Jul 23, 2026	13.73	13.85	13.70	13.78	13.78	-0.22%	53,400
Jul 22, 2026	13.85	13.92	13.70	13.81	13.81	0.44%	131,500
Jul 21, 2026	13.76	13.76	13.68	13.75	13.75	-0.07%	44,200
Jul 20, 2026	13.78	13.87	13.75	13.76	13.76	-0.15%	76,700
Jul 17, 2026	13.83	13.90	13.68	13.78	13.78	-0.29%	112,400
Jul 16, 2026	14.01	14.05	13.79	13.82	13.82	-1.29%	75,900
Jul 15, 2026	13.93	14.06	13.87	14.00	14.00	0.50%	86,100
Jul 14, 2026	14.00	14.04	13.87	13.93	13.93	0.07%	59,600
Jul 13, 2026	14.18	14.24	13.85	13.92	13.92	-1.35%	104,900
Jul 10, 2026	13.87	14.21	13.87	14.11	14.11	2.62%	266,600
Jul 9, 2026	13.51	13.75	13.42	13.75	13.75	2.61%	154,000
Jul 8, 2026	13.52	13.52	13.26	13.40	13.40	-0.96%	64,800
Jul 7, 2026	13.53	13.69	13.45	13.53	13.53	0.22%	83,100
Jul 6, 2026	13.61	13.61	13.45	13.50	13.50	-0.74%	93,900
Jul 3, 2026	13.70	13.71	13.55	13.60	13.60	0.82%	54,800
Jul 2, 2026	13.63	13.70	13.49	13.49	13.49	-	43,800
Jul 1, 2026	13.49	13.62	13.32	13.49	13.49	-0.52%	135,500
Jun 30, 2026	13.69	13.70	13.44	13.56	13.56	-0.95%	70,900
Jun 29, 2026	13.50	13.71	13.44	13.69	13.69	1.41%	210,200
Jun 26, 2026	13.30	13.62	13.26	13.50	13.50	1.50%	106,900
Jun 25, 2026	13.21	13.47	13.19	13.30	13.30	0.61%	105,300
Jun 24, 2026	13.09	13.24	13.02	13.22	13.22	0.92%	106,700
Jun 23, 2026	13.08	13.20	12.94	13.10	13.10	0.38%	97,000
Jun 22, 2026	12.93	13.14	12.91	13.05	13.05	1.16%	74,400