INDICE SETORIAL DE CONSUMO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-02-22	2,837.42	2,870.33	2,837.42	2,862.31	2,862.31
2024-02-21	2,800.54	2,838.00	2,800.54	2,837.42	2,837.42
2024-02-20	2,830.72	2,842.49	2,775.12	2,836.82	2,836.82
2024-02-19	2,801.00	2,801.00	2,772.55	2,788.85	2,788.85
2024-02-16	2,801.05	2,801.05	2,801.05	2,801.05	2,801.05
2024-02-15	2,823.09	2,823.09	2,789.77	2,797.62	2,797.62
2024-02-14	2,830.72	2,830.72	2,778.40	2,789.77	2,789.77
2024-02-09	2,830.72	2,830.72	2,830.72	2,830.72	2,830.72
2024-02-08	2,882.58	2,882.58	2,807.86	2,834.38	2,834.38
2024-02-07	2,880.05	2,887.69	2,850.22	2,882.43	2,882.43
2024-02-06	2,835.88	2,888.39	2,832.96	2,880.09	2,880.09
2024-02-05	2,847.69	2,865.40	2,814.88	2,835.88	2,835.88
2024-02-02	2,847.77	2,847.77	2,847.77	2,847.77	2,847.77
2024-02-01	2,878.18	2,882.65	2,844.58	2,877.23	2,877.23
2024-01-31	2,860.29	2,928.29	2,860.25	2,878.28	2,878.28
2024-01-30	2,906.24	2,906.24	2,843.31	2,860.48	2,860.48
2024-01-29	2,928.04	2,937.91	2,898.70	2,907.43	2,907.43
2024-01-26	2,928.04	2,928.04	2,928.04	2,928.04	2,928.04
2024-01-25	2,929.40	2,966.86	2,925.90	2,946.51	2,946.51
2024-01-24	2,967.12	2,991.89	2,928.26	2,929.40	2,929.40
2024-01-23	2,921.27	2,976.24	2,921.27	2,967.11	2,967.11
2024-01-22	2,968.84	2,979.20	2,900.58	2,921.27	2,921.27
2024-01-19	2,968.84	2,968.84	2,968.84	2,968.84	2,968.84
2024-01-18	2,994.47	3,007.47	2,943.07	2,943.07	2,943.07
2024-01-17	3,007.78	3,023.89	2,985.27	2,994.47	2,994.47
2024-01-16	3,062.67	3,062.67	2,998.11	3,007.86	3,007.86
2024-01-15	3,056.17	3,070.65	3,031.22	3,062.72	3,062.72
2024-01-12	3,056.11	3,056.11	3,056.11	3,056.11	3,056.11
2024-01-11	3,061.00	3,061.00	3,013.33	3,021.90	3,021.90
2024-01-10	3,064.42	3,082.86	3,040.87	3,060.95	3,060.95
2024-01-09	3,087.16	3,087.16	3,053.60	3,064.42	3,064.42
2024-01-08	3,027.50	3,094.15	3,012.12	3,087.23	3,087.23
2024-01-05	3,027.50	3,027.50	3,027.50	3,027.50	3,027.50
2024-01-04	3,033.63	3,035.23	2,973.78	2,987.43	2,987.43
2024-01-03	3,061.55	3,064.37	3,031.68	3,033.97	3,033.97
2024-01-02	3,139.97	3,140.41	3,050.84	3,061.55	3,061.55
2023-12-28	3,139.98	3,139.98	3,139.98	3,139.98	3,139.98
2023-12-27	3,125.06	3,147.02	3,113.32	3,145.18	3,145.18
2023-12-26	3,120.78	3,135.42	3,110.95	3,125.06	3,125.06
2023-12-22	3,120.78	3,120.78	3,120.78	3,120.78	3,120.78
2023-12-21	3,093.24	3,118.82	3,090.68	3,109.15	3,109.15
2023-12-20	3,125.74	3,137.60	3,081.54	3,093.23	3,093.23
2023-12-19	3,102.94	3,137.44	3,102.94	3,125.74	3,125.74
2023-12-18	3,080.97	3,111.23	3,065.82	3,102.94	3,102.94
2023-12-15	3,080.36	3,080.36	3,080.36	3,080.36	3,080.36
2023-12-14	3,116.03	3,179.67	3,115.65	3,131.77	3,131.77
2023-12-13	2,991.23	3,124.39	2,986.89	3,115.58	3,115.58
2023-12-12	2,988.33	3,001.37	2,979.49	2,991.15	2,991.15
2023-12-11	3,005.10	3,009.51	2,974.18	2,988.33	2,988.33
2023-12-08	3,005.10	3,005.10	3,005.10	3,005.10	3,005.10
2023-12-07	2,985.08	3,023.98	2,985.08	2,999.97	2,999.97
2023-12-06	3,003.13	3,015.41	2,981.90	2,985.09	2,985.09
2023-12-05	2,979.25	3,026.89	2,979.19	3,003.10	3,003.10
2023-12-04	3,018.00	3,018.00	2,978.32	2,979.24	2,979.24
2023-12-01	3,018.13	3,018.13	3,018.13	3,018.13	3,018.13
2023-11-30	2,940.08	2,966.29	2,921.63	2,962.78	2,962.78
2023-11-29	2,974.23	2,998.01	2,939.95	2,940.08	2,940.08
2023-11-28	2,938.21	2,987.34	2,927.24	2,974.25	2,974.25
2023-11-27	2,903.54	2,943.19	2,903.53	2,938.19	2,938.19
2023-11-24	2,903.58	2,903.58	2,903.58	2,903.58	2,903.58

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-16	0.0700 BRL
2024-12-16	0.0850 BRL
2024-09-13	0.0800 BRL

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