BVMF:ITSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	13.50	13.71	13.44	13.65	-	1.11%	206,400
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
Jun 19, 2026	13.08	13.09	12.85	12.90	12.90	-1.35%	95,400
Jun 18, 2026	13.12	13.30	13.06	13.19	13.08	0.61%	58,100
Jun 17, 2026	12.92	13.38	12.89	13.11	13.00	1.94%	118,500
Jun 16, 2026	12.85	12.95	12.80	12.86	12.75	0.08%	156,700
Jun 15, 2026	13.11	13.25	12.85	12.85	12.74	-0.77%	129,900
Jun 12, 2026	13.10	13.14	12.91	12.95	12.84	-0.08%	104,900
Jun 11, 2026	12.71	12.99	12.63	12.96	12.85	2.45%	80,500
Jun 10, 2026	12.75	12.75	12.55	12.65	12.54	-0.24%	76,600
Jun 9, 2026	12.66	12.86	12.66	12.68	12.57	0.63%	69,100
Jun 8, 2026	12.73	12.77	12.60	12.60	12.49	-1.02%	135,600
Jun 5, 2026	12.80	12.86	12.73	12.73	12.62	-0.62%	142,900
Jun 3, 2026	12.93	12.93	12.71	12.81	12.70	-1.39%	146,900
Jun 2, 2026	12.92	13.06	12.89	12.99	12.88	0.54%	151,000
Jun 1, 2026	13.15	13.15	12.87	12.92	12.81	-1.15%	147,800
May 29, 2026	13.13	13.13	12.99	13.09	12.96	-0.30%	122,800
May 28, 2026	13.25	13.25	13.01	13.13	13.00	-0.38%	49,400
May 27, 2026	13.16	13.28	13.15	13.18	13.05	0.38%	54,400
May 26, 2026	13.18	13.18	12.92	13.13	13.00	0.08%	100,700
May 25, 2026	13.00	13.19	12.99	13.12	12.99	1.00%	61,700
May 22, 2026	13.05	13.08	12.88	12.99	12.86	-0.99%	92,600
May 21, 2026	13.12	13.25	12.95	13.12	12.99	0.08%	38,600
May 20, 2026	12.75	13.18	12.75	13.11	12.98	2.50%	99,100
May 19, 2026	12.94	12.94	12.70	12.79	12.66	-1.24%	75,600
May 18, 2026	13.04	13.04	12.84	12.95	12.82	-0.99%	180,600
May 15, 2026	13.11	13.13	13.01	13.08	12.95	-0.98%	115,800
May 14, 2026	12.96	13.27	12.96	13.21	13.08	2.24%	200,400
May 13, 2026	13.04	13.19	12.90	12.92	12.79	-0.77%	464,500
May 12, 2026	13.29	13.29	13.02	13.02	12.89	-2.11%	128,600
May 11, 2026	13.47	13.47	13.20	13.30	13.17	-1.48%	193,900
May 8, 2026	13.38	13.60	13.33	13.50	13.36	1.50%	124,000
May 7, 2026	13.49	13.49	13.25	13.30	13.17	-1.04%	167,400
May 6, 2026	13.70	13.75	13.39	13.44	13.30	-1.32%	539,200
May 5, 2026	13.56	13.71	13.49	13.62	13.48	0.44%	187,700
May 4, 2026	13.86	13.87	13.56	13.56	13.42	-1.95%	209,300
Apr 30, 2026	13.75	13.92	13.66	13.83	13.69	1.77%	583,800
Apr 29, 2026	13.95	13.95	13.58	13.59	13.45	-2.65%	81,600
Apr 28, 2026	13.94	14.06	13.74	13.96	13.82	-0.07%	93,000
Apr 27, 2026	14.10	14.13	13.97	13.97	13.83	-0.92%	67,800
Apr 24, 2026	14.07	14.11	13.95	14.10	13.96	0.57%	100,300
Apr 23, 2026	14.21	14.28	13.95	14.02	13.88	-1.68%	136,500
Apr 22, 2026	14.55	14.55	14.18	14.26	14.12	-1.99%	108,200
Apr 20, 2026	14.66	14.71	14.50	14.55	14.40	-0.75%	210,700
Apr 17, 2026	14.83	14.99	14.64	14.66	14.51	-	102,100
Apr 16, 2026	14.87	14.89	14.66	14.66	14.51	-1.41%	65,600