INDICE SETORIAL DE CONSUMO historical data

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

Date	Open	High	Low	Close	Adj. close
2023-08-25	2,986.35	2,986.35	2,986.35	2,986.35	2,986.35
2023-08-24	3,087.41	3,087.64	3,047.09	3,051.33	3,051.33
2023-08-23	3,058.01	3,087.41	3,041.81	3,087.41	3,087.41
2023-08-22	3,015.69	3,063.90	3,015.69	3,057.99	3,057.99
2023-08-21	3,044.07	3,044.07	3,000.20	3,015.53	3,015.53
2023-08-18	3,044.07	3,044.07	3,044.07	3,044.07	3,044.07
2023-08-17	3,065.27	3,085.18	3,018.01	3,024.92	3,024.92
2023-08-16	3,100.69	3,112.97	3,057.79	3,065.26	3,065.26
2023-08-15	3,089.37	3,110.25	3,063.97	3,100.70	3,100.70
2023-08-14	3,160.57	3,160.60	3,078.30	3,089.07	3,089.07
2023-08-11	3,160.57	3,160.57	3,160.57	3,160.57	3,160.57
2023-08-10	3,181.99	3,223.56	3,174.04	3,183.35	3,183.35
2023-08-09	3,219.35	3,219.35	3,154.42	3,181.94	3,181.94
2023-08-08	3,224.72	3,237.88	3,157.90	3,219.35	3,219.35
2023-08-07	3,247.34	3,249.75	3,207.12	3,224.77	3,224.77
2023-08-04	3,247.14	3,247.14	3,247.14	3,247.14	3,247.14
2023-08-03	3,258.00	3,321.00	3,217.63	3,223.70	3,223.70
2023-08-02	3,256.89	3,273.16	3,232.26	3,257.91	3,257.91
2023-08-01	3,251.57	3,264.72	3,214.73	3,256.89	3,256.89
2023-07-31	3,220.15	3,260.99	3,220.15	3,251.57	3,251.57
2023-07-28	3,220.10	3,220.10	3,220.10	3,220.10	3,220.10
2023-07-27	3,218.45	3,257.92	3,174.91	3,184.83	3,184.83
2023-07-26	3,195.55	3,224.23	3,180.53	3,218.45	3,218.45
2023-07-25	3,191.71	3,240.30	3,191.08	3,195.57	3,195.57
2023-07-24	3,180.35	3,191.74	3,147.52	3,191.70	3,191.70
2023-07-21	3,180.26	3,180.26	3,180.26	3,180.26	3,180.26
2023-07-20	3,099.66	3,122.59	3,092.49	3,119.17	3,119.17
2023-07-19	3,111.99	3,113.31	3,068.30	3,098.91	3,098.91
2023-07-18	3,116.66	3,134.92	3,087.23	3,111.90	3,111.90
2023-07-17	3,086.80	3,121.45	3,060.82	3,116.64	3,116.64
2023-07-14	3,150.35	3,150.49	3,074.68	3,086.80	3,086.80
2023-07-13	3,143.24	3,186.22	3,143.24	3,150.35	3,150.35
2023-07-12	3,137.02	3,192.97	3,136.91	3,143.26	3,143.26
2023-07-11	3,167.88	3,167.88	3,068.40	3,136.83	3,136.83
2023-07-10	3,197.93	3,205.41	3,159.51	3,167.93	3,167.93
2023-07-07	3,197.93	3,197.93	3,197.93	3,197.93	3,197.93
2023-07-06	3,214.49	3,214.49	3,132.39	3,143.87	3,143.87
2023-07-05	3,171.38	3,240.32	3,155.07	3,214.56	3,214.56
2023-07-04	3,195.79	3,195.79	3,165.92	3,171.90	3,171.90
2023-07-03	3,180.90	3,211.55	3,172.16	3,195.81	3,195.81
2023-06-30	3,180.89	3,180.89	3,180.89	3,180.89	3,180.89
2023-06-29	3,079.39	3,153.27	3,079.39	3,149.70	3,149.70
2023-06-28	3,099.90	3,126.90	3,073.14	3,079.25	3,079.25
2023-06-27	3,142.57	3,168.48	3,059.90	3,099.90	3,099.90
2023-06-26	3,198.94	3,203.79	3,115.81	3,142.54	3,142.54
2023-06-23	3,198.94	3,198.94	3,198.94	3,198.94	3,198.94
2023-06-22	3,195.22	3,195.22	3,115.84	3,175.42	3,175.42
2023-06-21	3,176.33	3,196.73	3,152.51	3,195.36	3,195.36
2023-06-20	3,162.64	3,176.33	3,146.38	3,176.33	3,176.33
2023-06-19	3,133.30	3,174.07	3,123.07	3,162.68	3,162.68
2023-06-16	3,133.32	3,133.32	3,133.32	3,133.32	3,133.32
2023-06-15	3,168.34	3,194.24	3,157.94	3,177.43	3,177.43
2023-06-14	3,105.26	3,170.99	3,105.25	3,168.39	3,168.39
2023-06-13	3,163.91	3,175.50	3,096.59	3,105.11	3,105.11
2023-06-12	3,149.17	3,174.82	3,143.71	3,163.79	3,163.79
2023-06-09	3,148.91	3,148.91	3,148.91	3,148.91	3,148.91
2023-06-07	3,112.94	3,112.94	3,112.94	3,112.94	3,112.94
2023-06-06	2,999.79	3,102.99	2,999.71	3,096.91	3,096.91
2023-06-02	2,988.34	2,988.34	2,988.34	2,988.34	2,988.34
2023-06-01	2,904.18	2,984.81	2,904.18	2,977.72	2,977.72

← NewerPage 14 of 21 · 1,241 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.