Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ITSA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.60 | 0.02 | 0.21% | 9.57 | 9.63 | 9.53 | 16,807,800 |
| Apr 23 2024 | 9.58 | 0.06 | 0.63% | 9.46 | 9.69 | 9.46 | 22,122,400 |
| Apr 22 2024 | 9.52 | 0.01 | 0.11% | 9.55 | 9.59 | 9.45 | 14,206,100 |
| Apr 19 2024 | 9.51 | -0.01 | -0.11% | 9.54 | 9.60 | 9.50 | 14,599,800 |
| Apr 18 2024 | 9.52 | -0.01 | -0.10% | 9.55 | 9.64 | 9.43 | 22,614,000 |
| Apr 17 2024 | 9.53 | -0.06 | -0.63% | 9.61 | 9.64 | 9.50 | 23,033,000 |
| Apr 16 2024 | 9.59 | -0.14 | -1.44% | 9.68 | 9.70 | 9.56 | 21,398,300 |
| Apr 15 2024 | 9.73 | -0.17 | -1.72% | 9.89 | 9.92 | 9.66 | 20,670,100 |
| Apr 12 2024 | 9.90 | -0.11 | -1.10% | 9.97 | 9.98 | 9.86 | 12,318,400 |
| Apr 11 2024 | 10.01 | -0.01 | -0.10% | 9.98 | 10.04 | 9.90 | 18,889,000 |
| Apr 10 2024 | 10.02 | -0.18 | -1.76% | 10.20 | 10.21 | 9.95 | 18,507,800 |
| Apr 09 2024 | 10.20 | 0.11 | 1.09% | 10.11 | 10.25 | 10.10 | 11,260,700 |
| Apr 08 2024 | 10.09 | 0.12 | 1.20% | 10.02 | 10.16 | 9.99 | 20,081,600 |
| Apr 05 2024 | 9.97 | -0.08 | -0.80% | 10.06 | 10.08 | 9.91 | 17,695,400 |
| Apr 04 2024 | 10.05 | -0.13 | -1.28% | 10.20 | 10.31 | 10.00 | 22,345,600 |
| Apr 03 2024 | 10.18 | -0.01 | -0.10% | 10.18 | 10.22 | 10.06 | 14,769,800 |
| Apr 02 2024 | 10.19 | 0.00 | 0.00% | 10.20 | 10.23 | 10.11 | 16,848,000 |
| Apr 01 2024 | 10.19 | -0.31 | -2.95% | 10.50 | 10.55 | 10.17 | 16,090,100 |
| Mar 28 2024 | 10.50 | 0.02 | 0.19% | 10.50 | 10.53 | 10.38 | 16,493,000 |
| Mar 27 2024 | 10.48 | 0.08 | 0.77% | 10.39 | 10.49 | 10.29 | 12,326,900 |
| Mar 26 2024 | 10.40 | 0.17 | 1.66% | 10.23 | 10.40 | 10.22 | 15,222,000 |
| Mar 25 2024 | 10.23 | -0.12 | -1.16% | 10.32 | 10.32 | 10.21 | 18,054,500 |
| Mar 22 2024 | 10.35 | -0.22 | -2.08% | 10.45 | 10.49 | 10.30 | 11,715,800 |
| Mar 21 2024 | 10.57 | -0.14 | -1.31% | 10.71 | 10.72 | 10.49 | 16,336,700 |
| Mar 20 2024 | 10.71 | 0.09 | 0.85% | 10.62 | 10.74 | 10.58 | 15,721,400 |
| Mar 19 2024 | 10.62 | -0.03 | -0.28% | 10.66 | 10.71 | 10.56 | 8,303,800 |
| Mar 18 2024 | 10.65 | -0.03 | -0.28% | 10.68 | 10.78 | 10.61 | 11,593,300 |
| Mar 15 2024 | 10.68 | -0.04 | -0.37% | 10.72 | 10.79 | 10.65 | 49,833,500 |
| Mar 14 2024 | 10.72 | 0.01 | 0.09% | 10.70 | 10.74 | 10.60 | 14,451,400 |
| Mar 13 2024 | 10.71 | 0.16 | 1.52% | 10.55 | 10.74 | 10.52 | 18,256,300 |
| Mar 12 2024 | 10.55 | 0.14 | 1.34% | 10.49 | 10.59 | 10.44 | 17,663,500 |
| Mar 11 2024 | 10.41 | -0.02 | -0.19% | 10.40 | 10.50 | 10.38 | 14,158,200 |
| Mar 08 2024 | 10.43 | 0.10 | 0.97% | 10.30 | 10.47 | 10.28 | 14,095,700 |
| Mar 07 2024 | 10.33 | -0.08 | -0.77% | 10.40 | 10.47 | 10.26 | 12,144,100 |
| Mar 06 2024 | 10.41 | 0.13 | 1.26% | 10.32 | 10.47 | 10.30 | 25,695,400 |
| Mar 05 2024 | 10.28 | 0.01 | 0.10% | 10.28 | 10.37 | 10.25 | 14,915,200 |
| Mar 04 2024 | 10.27 | -0.03 | -0.29% | 10.30 | 10.32 | 10.23 | 10,144,400 |
| Mar 01 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.36 | 10.24 | 9,556,000 |
| Feb 29 2024 | 10.30 | -0.24 | -2.28% | 10.51 | 10.53 | 10.22 | 28,162,700 |
| Feb 28 2024 | 10.54 | 0.04 | 0.38% | 10.46 | 10.58 | 10.42 | 19,676,500 |
| Feb 27 2024 | 10.50 | 0.19 | 1.84% | 10.35 | 10.51 | 10.33 | 18,089,600 |
| Feb 26 2024 | 10.31 | -0.01 | -0.10% | 10.32 | 10.40 | 10.26 | 20,967,900 |
| Feb 23 2024 | 10.32 | -0.43 | -4.00% | 10.43 | 10.44 | 10.19 | 37,040,400 |
| Feb 22 2024 | 10.75 | 0.03 | 0.28% | 10.78 | 10.84 | 10.66 | 38,051,200 |
| Feb 21 2024 | 10.72 | -0.14 | -1.29% | 10.87 | 10.91 | 10.65 | 18,884,200 |
| Feb 20 2024 | 10.86 | 0.32 | 3.04% | 10.69 | 10.94 | 10.63 | 35,548,200 |
| Feb 19 2024 | 10.54 | 0.08 | 0.76% | 10.46 | 10.57 | 10.44 | 12,006,600 |
| Feb 16 2024 | 10.46 | 0.04 | 0.38% | 10.44 | 10.51 | 10.39 | 18,463,300 |
| Feb 15 2024 | 10.42 | 0.06 | 0.58% | 10.40 | 10.46 | 10.35 | 14,267,300 |
| Feb 14 2024 | 10.36 | -0.01 | -0.10% | 10.34 | 10.41 | 10.30 | 12,786,200 |
| Feb 09 2024 | 10.37 | 0.04 | 0.39% | 10.34 | 10.44 | 10.30 | 17,720,900 |
| Feb 08 2024 | 10.33 | -0.14 | -1.34% | 10.48 | 10.53 | 10.29 | 23,663,100 |
| Feb 07 2024 | 10.47 | -0.08 | -0.76% | 10.50 | 10.55 | 10.38 | 18,513,200 |
| Feb 06 2024 | 10.55 | 0.40 | 3.94% | 10.16 | 10.58 | 10.15 | 35,299,500 |
| Feb 05 2024 | 10.15 | 0.17 | 1.70% | 10.00 | 10.17 | 9.98 | 17,922,000 |
| Feb 02 2024 | 9.98 | -0.01 | -0.10% | 9.99 | 10.04 | 9.82 | 25,446,700 |
| Feb 01 2024 | 9.99 | -0.01 | -0.10% | 10.00 | 10.08 | 9.82 | 22,177,500 |
| Jan 31 2024 | 10.00 | 0.11 | 1.11% | 9.93 | 10.17 | 9.90 | 21,939,100 |
| Jan 30 2024 | 9.89 | -0.04 | -0.40% | 9.95 | 9.97 | 9.86 | 27,913,100 |
| Jan 29 2024 | 9.93 | -0.08 | -0.80% | 10.00 | 10.04 | 9.91 | 10,130,500 |
| Jan 26 2024 | 10.01 | 0.07 | 0.70% | 9.96 | 10.06 | 9.93 | 16,850,900 |
