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
2024-05-202,904.252,927.962,884.342,906.672,906.670
2024-05-172,904.252,904.252,904.252,904.252,904.250
2024-05-162,864.992,901.712,864.992,899.832,899.830
2024-05-152,824.202,880.612,821.822,864.522,864.520
2024-05-142,808.792,854.402,807.822,824.202,824.200
2024-05-132,807.412,817.062,794.082,808.802,808.800
2024-05-102,807.412,807.412,807.412,807.412,807.410
2024-05-092,878.352,881.322,828.522,854.732,854.730
2024-05-082,861.272,878.352,827.432,878.352,878.350
2024-05-072,809.502,876.682,809.442,861.242,861.240
2024-05-062,825.192,833.752,807.162,809.502,809.500
2024-05-032,825.242,825.242,825.242,825.242,825.240
2024-05-022,742.672,799.442,742.632,767.712,767.710
2024-04-302,742.592,742.592,742.592,742.592,742.590
2024-04-292,769.832,799.772,768.652,795.642,795.640
2024-04-262,769.872,769.872,769.872,769.872,769.870
2024-04-252,712.222,712.222,675.902,706.722,706.720
2024-04-242,723.652,730.842,705.452,712.222,712.220
2024-04-232,723.672,740.352,689.172,723.672,723.670
2024-04-222,712.572,741.172,703.822,722.622,722.620
2024-04-192,712.482,712.482,712.482,712.482,712.480
2024-04-182,683.922,706.642,663.812,684.832,684.830
2024-04-172,716.552,735.662,672.092,683.982,683.980
2024-04-162,758.862,758.862,716.542,716.542,716.540
2024-04-152,787.142,788.122,758.532,758.892,758.890
2024-04-122,787.152,787.152,787.152,787.152,787.150
2024-04-112,857.892,859.072,833.512,847.462,847.460
2024-04-102,928.222,928.222,854.012,857.892,857.890
2024-04-092,877.862,942.172,877.862,928.222,928.220
2024-04-082,844.612,883.862,833.862,877.872,877.870
2024-04-052,844.502,844.502,844.502,844.502,844.500
2024-04-042,853.092,924.932,853.092,875.792,875.790
2024-04-032,861.012,870.602,807.192,853.092,853.090
2024-04-022,872.752,874.462,837.942,861.032,861.030
2024-04-012,916.922,922.812,867.832,872.752,872.750
2024-03-282,916.922,916.922,916.922,916.922,916.920
2024-03-272,899.122,914.372,871.882,910.262,910.260
2024-03-262,906.892,919.452,890.652,899.122,899.120
2024-03-252,917.512,928.172,898.462,906.782,906.780
2024-03-222,917.512,917.512,917.512,917.512,917.510
2024-03-212,995.783,003.572,961.982,974.562,974.560
2024-03-202,928.242,999.722,928.242,995.752,995.750
2024-03-192,913.672,938.172,897.702,928.242,928.240
2024-03-182,917.672,939.272,903.892,913.652,913.650
2024-03-152,915.762,915.762,915.762,915.762,915.760
2024-03-142,972.192,982.022,946.782,967.912,967.910
2024-03-132,946.272,983.922,935.872,972.192,972.190
2024-03-122,897.392,954.822,897.392,946.282,946.280
2024-03-112,908.742,913.892,887.522,897.402,897.400
2024-03-082,908.742,908.742,908.742,908.742,908.740
2024-03-072,875.112,889.152,856.962,888.322,888.320
2024-03-062,868.182,905.212,868.152,875.122,875.120
2024-03-052,842.882,898.932,842.682,868.102,868.100
2024-03-042,885.272,893.192,841.052,842.762,842.760
2024-03-012,885.272,885.272,885.272,885.272,885.270
2024-02-292,913.182,913.182,863.152,880.742,880.740
2024-02-282,941.362,941.362,908.462,913.232,913.230
2024-02-272,847.922,942.152,847.922,941.362,941.360
2024-02-262,837.402,869.562,831.502,847.872,847.870
2024-02-232,837.552,837.552,837.552,837.552,837.550
← NewerPage 11 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.