BVMF:ITSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.14	16.35	16.14	16.17	16.17	0.19%	43,400
Oct 8, 2026	16.02	16.22	15.85	16.14	16.14	0.62%	125,900
Oct 7, 2026	16.36	16.46	15.94	16.04	16.04	-1.96%	266,200
Oct 6, 2026	16.22	16.60	16.16	16.36	16.36	1.49%	316,800
Oct 5, 2026	15.22	16.39	15.22	16.12	16.12	8.99%	676,300
Oct 2, 2026	14.75	14.88	14.42	14.79	14.79	1.02%	208,700
Oct 1, 2026	14.77	14.78	14.45	14.64	14.64	-0.88%	110,600
Sep 30, 2026	14.38	14.81	14.38	14.77	14.77	3.87%	194,600
Sep 29, 2026	14.17	14.34	14.13	14.22	14.22	0.85%	94,500
Sep 28, 2026	14.14	14.23	14.05	14.10	14.10	-0.70%	302,300
Sep 25, 2026	14.11	14.24	14.01	14.20	14.20	0.35%	51,100
Sep 24, 2026	14.20	14.25	14.05	14.15	14.15	-0.35%	74,100
Sep 23, 2026	14.35	14.44	14.14	14.20	14.20	-1.11%	88,000
Sep 22, 2026	14.43	14.43	14.20	14.36	14.36	-0.97%	163,300
Sep 21, 2026	14.16	14.50	14.15	14.50	14.50	2.33%	195,700
Sep 18, 2026	14.23	14.29	14.08	14.17	14.17	-0.21%	78,100
Sep 17, 2026	14.23	14.32	14.02	14.20	14.20	-0.14%	103,700
Sep 16, 2026	14.13	14.24	14.05	14.22	14.22	1.50%	111,100
Sep 15, 2026	14.19	14.24	14.01	14.01	14.01	-1.48%	171,200
Sep 14, 2026	14.20	14.22	14.00	14.22	14.22	0.07%	122,100
Sep 11, 2026	14.24	14.32	14.18	14.21	14.21	-0.21%	138,900
Sep 10, 2026	14.12	14.34	14.01	14.24	14.24	1.28%	184,900
Sep 9, 2026	14.31	14.31	14.06	14.06	14.06	-2.09%	100,400
Sep 8, 2026	14.25	14.59	14.23	14.36	14.36	2.13%	237,500
Sep 4, 2026	14.04	14.16	13.88	14.06	14.06	0.14%	66,100
Sep 3, 2026	13.97	14.31	13.97	14.04	14.04	0.79%	158,800
Sep 2, 2026	13.57	14.00	13.55	13.93	13.93	2.65%	131,300
Sep 1, 2026	13.66	13.70	13.43	13.57	13.57	0.15%	129,300
Aug 31, 2026	13.46	13.62	13.46	13.57	13.55	0.89%	126,200
Aug 28, 2026	13.30	13.45	13.28	13.45	13.43	1.05%	158,200
Aug 27, 2026	13.31	13.31	13.17	13.31	13.29	0.76%	72,200
Aug 26, 2026	13.26	13.45	13.21	13.21	13.19	-0.38%	77,200
Aug 25, 2026	13.06	13.26	13.00	13.26	13.24	2.00%	114,200
Aug 24, 2026	12.96	13.16	12.81	13.00	12.98	0.39%	131,900
Aug 21, 2026	12.62	13.04	12.62	12.95	12.93	2.78%	87,400
Aug 20, 2026	12.75	12.78	12.56	12.60	12.58	-1.18%	159,200
Aug 19, 2026	12.78	12.90	12.63	12.75	12.73	0.63%	138,600
Aug 18, 2026	12.70	12.78	12.64	12.67	12.65	0.16%	104,300
Aug 17, 2026	12.63	12.87	12.61	12.65	12.63	0.16%	275,700
Aug 14, 2026	12.68	12.68	12.40	12.63	12.61	-0.39%	139,000
Aug 13, 2026	12.62	12.72	12.54	12.68	12.66	1.04%	180,500
Aug 12, 2026	12.90	12.94	12.55	12.55	12.53	-1.34%	210,700
Aug 11, 2026	13.26	13.27	12.72	12.72	12.70	-3.85%	184,500
Aug 10, 2026	13.35	13.39	13.20	13.23	13.21	-1.27%	95,100
Aug 7, 2026	13.64	13.67	13.26	13.40	13.38	-1.83%	116,800
Aug 6, 2026	13.80	13.85	13.62	13.65	13.63	-1.44%	68,000
Aug 5, 2026	13.78	14.09	13.78	13.85	13.83	0.58%	111,800
Aug 4, 2026	13.97	14.15	13.73	13.77	13.75	-0.94%	120,500
Aug 3, 2026	13.92	14.03	13.80	13.90	13.88	-0.14%	113,400
Jul 31, 2026	13.81	13.95	13.81	13.92	13.90	1.02%	58,100