BVMF:ITSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	210,900
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%	66,100
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%	198,400
Apr 13, 2026	14.61	14.64	14.38	14.64	14.64	-0.27%	122,900
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%	368,200
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%	217,300
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%	268,700
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
Mar 5, 2026	13.83	13.83	13.45	13.52	13.42	-2.24%	117,800
Mar 4, 2026	13.60	13.96	13.60	13.83	13.73	1.84%	200,400
Mar 3, 2026	14.01	14.01	13.33	13.58	13.48	-4.30%	277,400
Mar 2, 2026	14.01	14.20	13.90	14.19	14.09	-0.91%	301,400
Feb 27, 2026	14.60	14.60	14.30	14.32	14.20	-2.12%	134,400
Feb 26, 2026	14.62	14.77	14.49	14.63	14.51	0.07%	78,100
Feb 25, 2026	14.70	14.88	14.51	14.62	14.50	-0.48%	120,600
Feb 24, 2026	14.52	14.80	14.52	14.69	14.56	1.17%	146,700
Feb 23, 2026	14.90	14.90	14.51	14.52	14.40	-2.55%	126,500
Feb 20, 2026	14.61	14.98	14.56	14.90	14.77	2.19%	147,600
Feb 19, 2026	14.52	14.75	14.41	14.58	14.46	1.39%	88,400
Feb 18, 2026	14.50	14.64	14.38	14.38	14.26	-1.37%	193,000
Feb 13, 2026	14.53	14.58	14.17	14.58	14.46	-	132,500
Feb 12, 2026	14.99	15.03	14.58	14.58	14.46	-2.34%	181,100
Feb 11, 2026	14.63	15.00	14.63	14.93	14.80	2.12%	253,400