INDICE SETORIAL DE CONSUMO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-12-06	2,973.80	2,995.97	2,944.72	2,977.31	2,977.31
2022-12-05	3,086.51	3,086.51	2,967.11	2,973.79	2,973.79
2022-12-02	3,086.58	3,086.58	3,086.58	3,086.58	3,086.58
2022-12-01	3,098.79	3,099.39	3,021.40	3,021.40	3,021.40
2022-11-30	3,079.81	3,098.79	3,005.72	3,098.79	3,098.79
2022-11-29	3,043.36	3,112.28	3,018.35	3,079.81	3,079.81
2022-11-28	3,080.24	3,095.03	3,040.68	3,043.33	3,043.33
2022-11-25	3,080.24	3,080.24	3,080.24	3,080.24	3,080.24
2022-11-24	3,077.15	3,210.85	3,077.15	3,193.70	3,193.70
2022-11-23	3,100.86	3,100.86	3,037.52	3,077.12	3,077.12
2022-11-22	3,158.49	3,178.23	3,069.01	3,100.86	3,100.86
2022-11-21	3,099.17	3,182.98	3,095.56	3,158.50	3,158.50
2022-11-18	3,099.17	3,099.17	3,099.17	3,099.17	3,099.17
2022-11-17	3,161.38	3,161.38	3,024.23	3,118.38	3,118.38
2022-11-16	3,316.19	3,317.70	3,144.13	3,161.38	3,161.38
2022-11-14	3,316.31	3,316.31	3,316.31	3,316.31	3,316.31
2022-11-11	3,298.23	3,340.83	3,217.80	3,287.56	3,287.56
2022-11-10	3,512.55	3,512.55	3,255.68	3,298.23	3,298.23
2022-11-09	3,562.79	3,578.08	3,499.27	3,512.58	3,512.58
2022-11-08	3,560.45	3,599.93	3,518.64	3,562.79	3,562.79
2022-11-07	3,673.48	3,688.40	3,555.68	3,560.44	3,560.44
2022-11-04	3,673.59	3,673.59	3,673.59	3,673.59	3,673.59
2022-11-03	3,619.46	3,675.34	3,556.51	3,655.46	3,655.46
2022-11-01	3,619.47	3,619.47	3,619.47	3,619.47	3,619.47
2022-10-31	3,477.14	3,625.36	3,455.19	3,615.56	3,615.56
2022-10-28	3,477.31	3,477.31	3,477.31	3,477.31	3,477.31
2022-10-27	3,288.49	3,464.41	3,288.49	3,413.44	3,413.44
2022-10-26	3,382.63	3,382.63	3,273.71	3,288.37	3,288.37
2022-10-25	3,449.98	3,449.98	3,382.63	3,382.63	3,382.63
2022-10-24	3,491.43	3,491.43	3,438.95	3,449.97	3,449.97
2022-10-21	3,491.46	3,491.46	3,491.46	3,491.46	3,491.46
2022-10-20	3,471.88	3,492.48	3,418.42	3,438.76	3,438.76
2022-10-19	3,475.58	3,477.73	3,444.78	3,471.79	3,471.79
2022-10-18	3,425.53	3,476.25	3,425.53	3,475.60	3,475.60
2022-10-17	3,380.04	3,457.56	3,380.04	3,425.49	3,425.49
2022-10-14	3,379.97	3,379.97	3,379.97	3,379.97	3,379.97
2022-10-13	3,501.73	3,511.44	3,428.07	3,481.36	3,481.36
2022-10-11	3,501.83	3,501.83	3,501.83	3,501.83	3,501.83
2022-10-10	3,540.58	3,585.18	3,534.17	3,558.40	3,558.40
2022-10-07	3,540.56	3,540.56	3,540.56	3,540.56	3,540.56
2022-10-06	3,578.45	3,645.28	3,578.45	3,625.75	3,625.75
2022-10-05	3,588.50	3,600.46	3,546.83	3,578.46	3,578.46
2022-10-04	3,578.09	3,656.88	3,564.36	3,588.47	3,588.47
2022-10-03	3,401.93	3,582.60	3,401.93	3,578.08	3,578.08
2022-09-30	3,401.94	3,401.94	3,401.94	3,401.94	3,401.94
2022-09-29	3,415.97	3,415.97	3,304.33	3,345.61	3,345.61
2022-09-28	3,411.66	3,432.26	3,390.72	3,416.04	3,416.04
2022-09-27	3,441.51	3,501.75	3,401.25	3,411.63	3,411.63
2022-09-26	3,543.87	3,543.87	3,437.92	3,441.47	3,441.47
2022-09-23	3,543.87	3,543.87	3,543.87	3,543.87	3,543.87
2022-09-22	3,520.68	3,587.61	3,497.74	3,577.99	3,577.99
2022-09-21	3,515.48	3,566.43	3,477.61	3,520.69	3,520.69
2022-09-20	3,495.54	3,529.89	3,483.77	3,515.49	3,515.49
2022-09-19	3,424.36	3,503.29	3,403.08	3,495.58	3,495.58
2022-09-16	3,424.40	3,424.40	3,424.40	3,424.40	3,424.40
2022-09-15	3,499.56	3,513.57	3,439.67	3,455.26	3,455.26
2022-09-14	3,502.88	3,516.20	3,470.10	3,499.58	3,499.58
2022-09-13	3,596.20	3,596.20	3,489.30	3,502.88	3,502.88
2022-09-12	3,538.99	3,607.77	3,538.99	3,596.20	3,596.20
2022-09-09	3,538.92	3,538.92	3,538.92	3,538.92	3,538.92

← NewerPage 17 of 21 · 1,246 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.