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%WTI99.00▲ 1.90%
← ICON.SA stock page

INDICE SETORIAL DE CONSUMO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-062,583.822,651.002,578.112,643.012,643.010
2023-03-032,583.822,583.822,583.822,583.822,583.820
2023-03-022,628.802,635.452,601.432,602.112,602.110
2023-03-012,726.582,739.232,610.802,630.002,630.000
2023-02-282,752.202,777.742,726.562,726.562,726.560
2023-02-272,766.532,782.962,744.282,752.842,752.840
2023-02-242,765.452,765.452,765.452,765.452,765.450
2023-02-232,793.862,829.702,770.902,794.892,794.890
2023-02-222,858.572,858.572,768.612,795.102,795.100
2023-02-172,858.572,858.572,858.572,858.572,858.570
2023-02-162,853.312,882.222,793.242,867.132,867.130
2023-02-152,778.612,881.822,764.992,853.322,853.320
2023-02-142,829.322,854.182,765.922,778.612,778.610
2023-02-132,807.762,849.192,791.252,828.712,828.710
2023-02-102,807.822,807.822,807.822,807.822,807.820
2023-02-082,833.622,873.772,813.732,863.392,863.390
2023-02-072,867.452,878.332,819.522,833.332,833.330
2023-02-062,888.262,899.142,854.672,866.812,866.810
2023-02-032,888.992,888.992,888.992,888.992,888.990
2023-02-022,994.563,051.802,973.132,984.682,984.680
2023-02-013,021.983,042.242,959.162,994.562,994.560
2023-01-312,966.663,033.532,966.613,021.993,021.990
2023-01-302,974.843,006.822,955.392,966.582,966.580
2023-01-272,974.842,974.842,974.842,974.842,974.840
2023-01-262,987.843,016.372,961.792,981.172,981.170
2023-01-252,953.382,997.172,914.842,987.822,987.820
2023-01-242,877.242,954.492,877.242,953.382,953.380
2023-01-232,866.592,905.752,864.912,877.242,877.240
2023-01-202,866.612,866.612,866.612,866.612,866.610
2023-01-192,887.372,914.262,843.572,900.382,900.380
2023-01-182,866.382,927.712,866.382,887.402,887.400
2023-01-172,804.072,874.812,804.072,866.362,866.360
2023-01-162,841.242,841.242,791.542,804.022,804.020
2023-01-132,841.242,841.242,841.242,841.242,841.240
2023-01-122,957.762,972.872,872.892,886.232,886.230
2023-01-112,924.662,962.802,875.682,957.752,957.750
2023-01-102,866.002,939.792,838.492,924.812,924.810
2023-01-092,878.742,900.492,841.672,866.012,866.010
2023-01-062,878.792,878.792,878.792,878.792,878.790
2023-01-052,775.372,837.842,762.772,837.802,837.800
2023-01-042,738.142,796.622,725.712,775.322,775.320
2023-01-032,810.032,828.852,729.842,738.142,738.140
2023-01-022,934.952,934.952,793.712,810.032,810.030
2022-12-292,934.982,934.982,934.982,934.982,934.980
2022-12-282,879.342,961.692,879.162,950.092,950.090
2022-12-272,931.552,940.602,857.052,879.342,879.340
2022-12-262,967.082,969.332,908.672,931.552,931.550
2022-12-232,967.082,967.082,967.082,967.082,967.080
2022-12-222,880.512,914.402,851.542,885.792,885.790
2022-12-212,882.652,913.672,828.572,880.502,880.500
2022-12-202,793.752,928.792,766.752,882.652,882.650
2022-12-192,701.072,810.532,701.072,793.762,793.760
2022-12-162,701.072,701.072,701.072,701.072,701.070
2022-12-152,752.972,812.312,719.122,752.882,752.880
2022-12-142,728.822,775.402,664.632,752.972,752.970
2022-12-132,788.532,840.032,726.152,728.842,728.840
2022-12-122,848.252,857.622,754.512,788.542,788.540
2022-12-092,848.252,848.252,848.252,848.252,848.250
2022-12-082,982.742,982.742,875.422,895.582,895.580
2022-12-072,977.233,019.682,959.072,982.752,982.750
← NewerPage 16 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.