See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.41▼ 3.32%
← ICON.SA stock page

INDICE SETORIAL DE CONSUMO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-012,904.182,984.812,904.182,977.722,977.720
2023-05-312,901.762,918.272,884.322,904.192,904.190
2023-05-302,933.252,972.462,881.522,901.752,901.750
2023-05-292,939.822,948.102,916.172,933.252,933.250
2023-05-262,939.752,939.752,939.752,939.752,939.750
2023-05-252,845.522,948.132,845.512,919.612,919.610
2023-05-242,872.992,873.022,836.552,845.312,845.310
2023-05-232,900.392,930.212,864.352,872.992,872.990
2023-05-222,881.602,934.652,881.452,900.402,900.400
2023-05-192,881.442,881.442,881.442,881.442,881.440
2023-05-182,794.392,853.032,782.172,851.402,851.400
2023-05-172,748.022,796.612,747.802,794.412,794.410
2023-05-162,784.452,808.912,745.002,747.942,747.940
2023-05-152,759.972,795.402,757.932,784.482,784.480
2023-05-122,759.942,759.942,759.942,759.942,759.940
2023-05-112,731.182,783.212,714.442,772.522,772.520
2023-05-102,701.042,738.972,699.652,731.192,731.190
2023-05-092,658.822,725.162,651.802,701.042,701.040
2023-05-082,644.752,684.672,644.752,658.902,658.900
2023-05-052,644.732,644.732,644.732,644.732,644.730
2023-05-042,546.872,607.522,546.862,585.252,585.250
2023-05-032,541.722,558.622,530.182,547.072,547.070
2023-05-022,587.062,587.972,522.352,541.752,541.750
2023-04-282,587.102,587.102,587.102,587.102,587.100
2023-04-272,515.652,532.112,493.372,532.112,532.110
2023-04-262,517.402,530.222,496.962,515.912,515.910
2023-04-252,548.752,548.752,498.682,517.402,517.400
2023-04-242,550.832,576.392,538.272,548.752,548.750
2023-04-202,550.802,550.802,550.802,550.802,550.800
2023-04-192,578.352,578.352,502.212,505.592,505.590
2023-04-182,607.642,620.442,563.472,578.392,578.390
2023-04-172,602.582,624.472,591.852,607.582,607.580
2023-04-142,602.582,602.582,602.582,602.582,602.580
2023-04-132,663.022,672.312,625.572,637.692,637.690
2023-04-122,644.082,712.652,644.082,663.022,663.020
2023-04-112,499.092,650.292,499.092,644.032,644.030
2023-04-102,503.312,527.362,496.742,498.812,498.810
2023-04-062,503.092,503.092,503.092,503.092,503.090
2023-04-052,535.252,544.802,480.462,500.712,500.710
2023-04-042,507.202,575.392,507.202,535.282,535.280
2023-04-032,564.442,564.462,493.382,507.202,507.200
2023-03-312,564.342,564.342,564.342,564.342,564.340
2023-03-302,588.352,675.182,588.352,647.912,647.910
2023-03-292,585.092,599.982,541.772,588.262,588.260
2023-03-282,522.732,595.302,501.902,585.092,585.090
2023-03-272,510.102,537.392,510.102,522.742,522.740
2023-03-242,510.092,510.092,510.092,510.092,510.090
2023-03-232,543.192,557.222,436.312,469.292,469.290
2023-03-222,569.492,594.722,535.662,543.132,543.130
2023-03-212,578.562,599.562,566.382,569.492,569.490
2023-03-202,642.122,645.542,573.192,578.572,578.570
2023-03-172,642.182,642.182,642.182,642.182,642.180
2023-03-162,699.492,699.492,699.492,699.492,699.490
2023-03-152,625.912,672.122,564.652,660.312,660.310
2023-03-142,665.362,688.822,612.932,625.962,625.960
2023-03-132,644.742,683.692,604.122,665.362,665.360
2023-03-102,646.002,646.002,646.002,646.002,646.000
2023-03-092,735.752,753.652,684.992,686.752,686.750
2023-03-082,638.922,741.342,638.812,735.802,735.800
2023-03-072,643.012,663.202,608.452,638.922,638.920
← NewerPage 15 of 21 · 1,246 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.