Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ICON.SA stock page

INDICE SETORIAL DE CONSUMO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-132,924.622,958.672,924.622,956.692,956.690
2024-08-122,935.192,961.842,924.642,924.642,924.640
2024-08-092,935.152,935.152,935.152,935.152,935.150
2024-08-082,875.032,901.032,874.142,894.182,894.180
2024-08-072,781.892,875.412,781.892,875.022,875.020
2024-08-062,788.142,803.252,774.042,781.772,781.770
2024-08-052,794.182,794.332,711.492,788.142,788.140
2024-08-022,794.422,794.422,794.422,794.422,794.420
2024-08-012,753.392,799.542,753.392,770.572,770.570
2024-07-312,747.182,776.232,747.182,753.472,753.470
2024-07-302,761.492,763.292,739.562,747.142,747.140
2024-07-292,777.862,800.022,760.302,761.862,761.860
2024-07-262,777.812,777.812,777.812,777.812,777.810
2024-07-252,717.092,723.872,697.432,712.352,712.350
2024-07-242,740.962,741.202,713.882,717.092,717.090
2024-07-232,770.132,770.132,734.012,740.962,740.960
2024-07-222,751.122,777.802,751.122,770.132,770.130
2024-07-192,751.162,751.162,751.162,751.162,751.160
2024-07-182,835.802,835.802,746.302,753.572,753.570
2024-07-172,843.182,859.652,828.702,835.792,835.790
2024-07-162,854.472,874.892,839.252,843.182,843.180
2024-07-152,842.072,858.632,828.662,854.482,854.480
2024-07-122,842.082,842.082,842.082,842.082,842.080
2024-07-112,792.532,832.962,792.532,831.542,831.540
2024-07-102,785.892,819.882,785.892,792.502,792.500
2024-07-092,766.252,791.062,754.262,785.952,785.950
2024-07-082,774.732,777.082,750.812,766.252,766.250
2024-07-052,774.422,774.422,774.422,774.422,774.420
2024-07-042,718.342,773.712,718.342,762.572,762.570
2024-07-032,693.572,738.872,693.572,715.912,715.910
2024-07-022,699.292,710.902,680.912,693.582,693.580
2024-07-012,699.302,718.862,676.252,699.272,699.270
2024-06-282,699.302,699.302,699.302,699.302,699.300
2024-06-272,680.612,740.402,677.532,740.402,740.400
2024-06-262,682.012,683.822,645.112,680.552,680.550
2024-06-252,686.742,698.922,674.852,682.302,682.300
2024-06-242,641.932,688.772,640.472,686.742,686.740
2024-06-212,641.912,641.912,641.912,641.912,641.910
2024-06-202,606.832,651.002,582.572,596.882,596.880
2024-06-192,580.762,607.282,565.912,606.852,606.850
2024-06-182,566.562,597.122,558.862,580.792,580.790
2024-06-172,622.592,622.592,566.502,566.502,566.500
2024-06-142,622.512,622.512,622.512,622.512,622.510
2024-06-132,630.462,630.462,592.672,605.712,605.710
2024-06-122,671.292,703.702,622.462,630.272,630.270
2024-06-112,645.842,677.682,645.702,671.242,671.240
2024-06-102,675.472,676.572,642.742,645.842,645.840
2024-06-072,675.472,675.472,675.472,675.472,675.470
2024-06-062,670.472,730.302,670.442,715.912,715.910
2024-06-052,681.132,706.772,663.082,670.392,670.390
2024-06-042,697.572,697.672,675.102,681.032,681.030
2024-06-032,680.722,711.292,662.792,697.522,697.520
2024-05-312,680.712,680.712,680.712,680.712,680.710
2024-05-292,719.612,719.612,719.612,719.612,719.610
2024-05-282,772.222,804.572,729.972,742.952,742.950
2024-05-272,784.232,792.912,762.152,772.152,772.150
2024-05-242,784.092,784.092,784.092,784.092,784.090
2024-05-232,823.892,832.062,796.762,810.572,810.570
2024-05-222,885.042,885.042,823.342,823.882,823.880
2024-05-212,906.572,919.542,874.882,885.112,885.110
← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-160.0700 BRL
2024-12-160.0850 BRL
2024-09-130.0800 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.