INDICE SETORIAL DE CONSUMO historical data

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

Date	Open	High	Low	Close	Adj. close
2023-11-23	2,922.12	2,963.20	2,907.74	2,946.55	2,946.55
2023-11-22	2,904.00	2,976.12	2,904.00	2,922.54	2,922.54
2023-11-21	2,951.66	2,951.69	2,883.14	2,903.92	2,903.92
2023-11-20	2,919.27	2,955.09	2,914.83	2,951.66	2,951.66
2023-11-17	2,919.27	2,919.27	2,919.27	2,919.27	2,919.27
2023-11-16	2,864.37	2,953.15	2,864.34	2,946.56	2,946.56
2023-11-14	2,864.43	2,864.43	2,864.43	2,864.43	2,864.43
2023-11-13	2,790.65	2,791.54	2,757.86	2,770.53	2,770.53
2023-11-10	2,790.64	2,790.64	2,790.64	2,790.64	2,790.64
2023-11-09	2,766.09	2,798.14	2,730.35	2,745.99	2,745.99
2023-11-08	2,776.96	2,807.84	2,749.43	2,766.10	2,766.10
2023-11-07	2,698.51	2,780.17	2,695.64	2,776.95	2,776.95
2023-11-06	2,708.51	2,724.56	2,688.23	2,698.51	2,698.51
2023-11-03	2,708.51	2,708.51	2,708.51	2,708.51	2,708.51
2023-11-01	2,585.33	2,585.33	2,585.33	2,585.33	2,585.33
2023-10-31	2,501.82	2,556.75	2,493.47	2,546.89	2,546.89
2023-10-30	2,540.81	2,560.83	2,497.92	2,501.84	2,501.84
2023-10-27	2,540.59	2,540.59	2,540.59	2,540.59	2,540.59
2023-10-26	2,569.35	2,627.53	2,569.35	2,625.00	2,625.00
2023-10-25	2,624.90	2,625.98	2,560.17	2,569.31	2,569.31
2023-10-24	2,610.61	2,637.97	2,596.29	2,624.90	2,624.90
2023-10-23	2,570.32	2,631.11	2,555.75	2,610.58	2,610.58
2023-10-20	2,570.46	2,570.46	2,570.46	2,570.46	2,570.46
2023-10-19	2,562.34	2,601.97	2,561.36	2,563.92	2,563.92
2023-10-18	2,639.12	2,639.12	2,559.82	2,562.36	2,562.36
2023-10-17	2,680.18	2,683.55	2,637.64	2,639.22	2,639.22
2023-10-16	2,671.53	2,708.01	2,657.76	2,680.17	2,680.17
2023-10-13	2,670.85	2,670.85	2,670.85	2,670.85	2,670.85
2023-10-11	2,760.74	2,760.74	2,760.74	2,760.74	2,760.74
2023-10-10	2,706.11	2,781.83	2,706.11	2,779.13	2,779.13
2023-10-09	2,693.19	2,707.97	2,642.33	2,706.04	2,706.04
2023-10-06	2,693.25	2,693.25	2,693.25	2,693.25	2,693.25
2023-10-05	2,736.00	2,746.30	2,686.80	2,700.88	2,700.88
2023-10-04	2,699.40	2,754.52	2,699.40	2,735.98	2,735.98
2023-10-03	2,750.96	2,756.47	2,694.88	2,699.32	2,699.32
2023-10-02	2,795.67	2,795.67	2,744.03	2,750.96	2,750.96
2023-09-29	2,795.65	2,795.65	2,795.65	2,795.65	2,795.65
2023-09-28	2,716.98	2,766.14	2,708.62	2,757.75	2,757.75
2023-09-27	2,730.28	2,773.20	2,684.29	2,716.98	2,716.98
2023-09-26	2,772.37	2,772.37	2,721.12	2,730.25	2,730.25
2023-09-25	2,781.02	2,783.62	2,759.36	2,772.47	2,772.47
2023-09-22	2,781.02	2,781.02	2,781.02	2,781.02	2,781.02
2023-09-21	2,866.01	2,866.01	2,783.51	2,796.32	2,796.32
2023-09-20	2,861.81	2,898.11	2,860.00	2,866.04	2,866.04
2023-09-19	2,885.99	2,886.48	2,851.19	2,859.71	2,859.71
2023-09-18	2,889.47	2,907.19	2,870.73	2,885.41	2,885.41
2023-09-15	2,889.51	2,889.51	2,889.51	2,889.51	2,889.51
2023-09-14	2,970.33	2,981.96	2,929.82	2,937.14	2,937.14
2023-09-13	2,958.92	3,014.03	2,948.58	2,970.30	2,970.30
2023-09-12	2,913.55	2,959.49	2,907.54	2,958.92	2,958.92
2023-09-11	2,872.31	2,920.92	2,870.60	2,913.55	2,913.55
2023-09-08	2,872.31	2,872.31	2,872.31	2,872.31	2,872.31
2023-09-06	2,892.05	2,892.05	2,892.05	2,892.05	2,892.05
2023-09-05	2,958.22	2,958.22	2,914.88	2,938.05	2,938.05
2023-09-04	2,957.69	2,979.57	2,948.24	2,958.22	2,958.22
2023-09-01	2,957.69	2,957.69	2,957.69	2,957.69	2,957.69
2023-08-31	2,977.05	2,978.80	2,907.25	2,912.89	2,912.89
2023-08-30	3,010.61	3,018.60	2,977.06	2,977.06	2,977.06
2023-08-29	2,989.10	3,019.73	2,980.36	3,010.63	3,010.63
2023-08-28	2,986.37	2,998.69	2,960.64	2,989.08	2,989.08

← NewerPage 13 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.