ITSA4.SAITSA4.SA
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.05 | $12.17 | $12.03 | $12.14 | 18.93M |
| 1/14/2026 | $12.03 | $12.05 | $11.92 | $12.03 | 25.48M |
| 1/13/2026 | $11.96 | $12.06 | $11.91 | $11.96 | 33.78M |
| 1/12/2026 | $12.09 | $12.10 | $12.00 | $12.00 | 13.69M |
| 1/9/2026 | $12.09 | $12.20 | $12.06 | $12.11 | 29.73M |
| 1/8/2026 | $11.79 | $12.07 | $11.77 | $12.07 | 40.02M |
| 1/7/2026 | $11.91 | $11.96 | $11.71 | $11.77 | 19.66M |
| 1/6/2026 | $12.00 | $12.09 | $11.94 | $11.96 | 16.46M |
| 1/5/2026 | $11.67 | $12.00 | $11.64 | $11.91 | 35.86M |
| 1/2/2026 | $11.75 | $11.80 | $11.63 | $11.63 | 18.67M |
| 12/30/2025 | $11.64 | $11.74 | $11.63 | $11.68 | 16.67M |
| 12/29/2025 | $11.61 | $11.62 | $11.53 | $11.59 | 13.17M |
| 12/26/2025 | $11.51 | $11.62 | $11.49 | $11.60 | 17.14M |
| 12/23/2025 | $11.50 | $11.64 | $11.45 | $11.59 | 12.53M |
| 12/22/2025 | $11.50 | $11.51 | $11.38 | $11.46 | 18.78M |
| 12/19/2025 | $11.40 | $11.63 | $11.39 | $11.47 | 46.94M |
| 12/18/2025 | $11.07 | $11.18 | $11.07 | $11.15 | 20.26M |
| 12/17/2025 | $11.38 | $11.40 | $11.19 | $11.30 | 37.78M |
| 12/16/2025 | $11.72 | $11.74 | $11.37 | $11.37 | 32.25M |
| 12/15/2025 | $11.67 | $11.76 | $11.61 | $11.76 | 17.24M |
| 12/12/2025 | $11.53 | $11.62 | $11.43 | $11.56 | 29.33M |
| 12/11/2025 | $11.37 | $11.55 | $11.35 | $11.47 | 27.57M |
| 12/10/2025 | $11.33 | $11.44 | $11.24 | $11.38 | 52.47M |
| 12/9/2025 | $12.15 | $12.21 | $11.90 | $12.12 | 43.53M |
| 12/8/2025 | $12.06 | $12.11 | $11.87 | $11.94 | 41.73M |
| 12/5/2025 | $12.41 | $12.50 | $11.78 | $11.88 | 48.92M |
| 12/4/2025 | $12.13 | $12.41 | $12.09 | $12.41 | 42.84M |
| 12/3/2025 | $12.09 | $12.13 | $11.97 | $12.07 | 32.14M |
| 12/2/2025 | $11.85 | $12.05 | $11.82 | $12.05 | 44.64M |
| 12/1/2025 | $11.97 | $11.97 | $11.71 | $11.76 | 65.04M |
| 11/28/2025 | $11.67 | $11.91 | $11.58 | $11.85 | 56.50M |
| 11/27/2025 | $11.61 | $11.62 | $11.52 | $11.56 | 11.71M |
| 11/26/2025 | $11.39 | $11.67 | $11.39 | $11.63 | 27.22M |
| 11/25/2025 | $11.37 | $11.43 | $11.28 | $11.35 | 25.28M |
| 11/24/2025 | $11.31 | $11.44 | $11.28 | $11.35 | 27.99M |
| 11/21/2025 | $11.33 | $11.36 | $11.23 | $11.32 | 17.42M |
| 11/19/2025 | $11.57 | $11.62 | $11.50 | $11.52 | 20.45M |
| 11/18/2025 | $11.62 | $11.68 | $11.53 | $11.61 | 26.25M |
| 11/17/2025 | $11.73 | $11.75 | $11.59 | $11.69 | 21.34M |
| 11/14/2025 | $11.72 | $11.79 | $11.65 | $11.73 | 19.25M |
| 11/13/2025 | $11.64 | $11.81 | $11.62 | $11.71 | 39.47M |
| 11/12/2025 | $11.91 | $11.93 | $11.60 | $11.64 | 42.95M |
| 11/11/2025 | $11.67 | $11.94 | $11.66 | $11.91 | 53.62M |
| 11/10/2025 | $11.61 | $11.65 | $11.56 | $11.60 | 32.80M |
| 11/7/2025 | $11.60 | $11.61 | $11.44 | $11.58 | 21.60M |
| 11/6/2025 | $11.57 | $11.71 | $11.53 | $11.61 | 29.91M |
| 11/5/2025 | $11.52 | $11.57 | $11.31 | $11.57 | 44.16M |
| 11/4/2025 | $11.53 | $11.61 | $11.45 | $11.51 | 20.59M |
| 11/3/2025 | $11.48 | $11.58 | $11.44 | $11.55 | 24.02M |
| 10/31/2025 | $11.33 | $11.43 | $11.32 | $11.42 | 29.21M |
| 10/30/2025 | $11.29 | $11.40 | $11.25 | $11.31 | 19.98M |
| 10/29/2025 | $11.19 | $11.38 | $11.15 | $11.36 | 31.72M |
| 10/28/2025 | $11.11 | $11.15 | $11.07 | $11.14 | 15.55M |
| 10/27/2025 | $11.15 | $11.20 | $11.09 | $11.10 | 15.67M |
| 10/24/2025 | $11.08 | $11.16 | $11.03 | $11.06 | 11.47M |
| 10/23/2025 | $11.06 | $11.11 | $10.94 | $11.02 | 11.69M |
| 10/22/2025 | $10.91 | $11.02 | $10.89 | $11.02 | 21.27M |
| 10/21/2025 | $11.00 | $11.06 | $10.90 | $10.90 | 17.08M |
| 10/20/2025 | $10.79 | $11.06 | $10.78 | $11.01 | 30.12M |
| 10/17/2025 | $10.71 | $10.83 | $10.67 | $10.78 | 22.45M |