INDICE SETORIAL DE CONSUMO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 3,467.09 | 3,487.26 | 3,417.45 | 3,476.18 | 3,476.18 | 0 |
| 2022-09-06 | 3,467.07 | 3,467.07 | 3,467.07 | 3,467.07 | 3,467.07 | 0 |
| 2022-09-05 | 3,507.30 | 3,558.07 | 3,507.30 | 3,540.34 | 3,540.34 | 0 |
| 2022-09-02 | 3,507.24 | 3,507.24 | 3,507.24 | 3,507.24 | 3,507.24 | 0 |
| 2022-09-01 | 3,442.46 | 3,495.46 | 3,414.26 | 3,485.14 | 3,485.14 | 0 |
| 2022-08-31 | 3,493.62 | 3,526.49 | 3,439.13 | 3,442.44 | 3,442.44 | 0 |
| 2022-08-30 | 3,522.16 | 3,576.93 | 3,477.29 | 3,493.62 | 3,493.62 | 0 |
| 2022-08-29 | 3,539.06 | 3,557.64 | 3,514.88 | 3,522.16 | 3,522.16 | 0 |
| 2022-08-26 | 3,539.21 | 3,539.21 | 3,539.21 | 3,539.21 | 3,539.21 | 0 |
| 2022-08-25 | 3,562.43 | 3,608.16 | 3,562.43 | 3,591.99 | 3,591.99 | 0 |
| 2022-08-24 | 3,500.89 | 3,582.07 | 3,500.89 | 3,562.43 | 3,562.43 | 0 |
| 2022-08-23 | 3,449.50 | 3,509.62 | 3,443.83 | 3,501.40 | 3,501.40 | 0 |
| 2022-08-22 | 3,489.07 | 3,489.07 | 3,440.19 | 3,449.48 | 3,449.48 | 0 |
| 2022-08-19 | 3,489.07 | 3,489.07 | 3,489.07 | 3,489.07 | 3,489.07 | 0 |
| 2022-08-18 | 3,555.72 | 3,573.12 | 3,534.91 | 3,566.31 | 3,566.31 | 0 |
| 2022-08-17 | 3,571.67 | 3,584.68 | 3,540.77 | 3,555.76 | 3,555.76 | 0 |
| 2022-08-16 | 3,584.20 | 3,591.75 | 3,528.73 | 3,572.25 | 3,572.25 | 0 |
| 2022-08-15 | 3,483.86 | 3,586.81 | 3,456.43 | 3,584.16 | 3,584.16 | 0 |
| 2022-08-12 | 3,483.92 | 3,483.92 | 3,483.92 | 3,483.92 | 3,483.92 | 0 |
| 2022-08-11 | 3,467.21 | 3,499.81 | 3,375.59 | 3,392.95 | 3,392.95 | 0 |
| 2022-08-10 | 3,353.32 | 3,484.10 | 3,353.32 | 3,467.21 | 3,467.21 | 0 |
| 2022-08-09 | 3,435.30 | 3,451.18 | 3,335.14 | 3,353.30 | 3,353.30 | 0 |
| 2022-08-08 | 3,382.92 | 3,464.32 | 3,382.48 | 3,435.26 | 3,435.26 | 0 |
| 2022-08-05 | 3,382.67 | 3,382.67 | 3,382.67 | 3,382.67 | 3,382.67 | 0 |
| 2022-08-04 | 3,332.35 | 3,444.47 | 3,332.35 | 3,421.87 | 3,421.87 | 0 |
| 2022-08-03 | 3,250.35 | 3,332.35 | 3,250.35 | 3,332.35 | 3,332.35 | 0 |
| 2022-08-02 | 3,225.31 | 3,263.18 | 3,203.53 | 3,250.35 | 3,250.35 | 0 |
| 2022-08-01 | 3,227.57 | 3,272.22 | 3,209.67 | 3,225.31 | 3,225.31 | 0 |
| 2022-07-29 | 3,227.57 | 3,227.57 | 3,227.57 | 3,227.57 | 3,227.57 | 0 |
| 2022-07-28 | 3,208.97 | 3,250.34 | 3,173.36 | 3,242.28 | 3,242.28 | 0 |
| 2022-07-27 | 3,106.62 | 3,212.07 | 3,106.62 | 3,208.97 | 3,208.97 | 0 |
| 2022-07-26 | 3,152.11 | 3,153.82 | 3,093.78 | 3,106.61 | 3,106.61 | 0 |
| 2022-07-25 | 3,141.14 | 3,179.59 | 3,141.14 | 3,152.11 | 3,152.11 | 0 |
| 2022-07-22 | 3,141.17 | 3,141.17 | 3,141.17 | 3,141.17 | 3,141.17 | 0 |
| 2022-07-21 | 3,123.26 | 3,158.91 | 3,090.38 | 3,156.53 | 3,156.53 | 0 |
| 2022-07-20 | 3,077.16 | 3,124.26 | 3,064.53 | 3,123.27 | 3,123.27 | 0 |
| 2022-07-19 | 3,060.33 | 3,093.58 | 3,048.23 | 3,077.17 | 3,077.17 | 0 |
| 2022-07-18 | 3,099.24 | 3,144.25 | 3,052.00 | 3,060.32 | 3,060.32 | 0 |
| 2022-07-15 | 3,099.09 | 3,099.09 | 3,099.09 | 3,099.09 | 3,099.09 | 0 |
| 2022-07-14 | 3,130.54 | 3,142.31 | 3,094.00 | 3,128.84 | 3,128.84 | 0 |
| 2022-07-13 | 3,110.14 | 3,161.11 | 3,083.17 | 3,130.53 | 3,130.53 | 0 |
| 2022-07-12 | 3,090.13 | 3,147.06 | 3,071.61 | 3,112.23 | 3,112.23 | 0 |
| 2022-07-11 | 3,151.41 | 3,151.41 | 3,077.76 | 3,090.20 | 3,090.20 | 0 |
| 2022-07-08 | 3,151.42 | 3,151.42 | 3,151.42 | 3,151.42 | 3,151.42 | 0 |
| 2022-07-07 | 3,103.81 | 3,180.35 | 3,103.81 | 3,168.11 | 3,168.11 | 0 |
| 2022-07-06 | 3,031.15 | 3,110.87 | 3,021.68 | 3,103.81 | 3,103.81 | 0 |
| 2022-07-05 | 2,978.98 | 3,038.83 | 2,950.08 | 3,031.11 | 3,031.11 | 0 |
| 2022-07-04 | 2,979.03 | 3,011.28 | 2,953.14 | 2,978.98 | 2,978.98 | 0 |
| 2022-07-01 | 2,956.11 | 2,987.75 | 2,920.46 | 2,979.07 | 2,979.07 | 0 |
| 2022-06-30 | 2,976.89 | 2,983.86 | 2,918.41 | 2,956.21 | 2,956.21 | 0 |
| 2022-06-29 | 2,996.32 | 3,008.20 | 2,944.90 | 2,976.94 | 2,976.94 | 0 |
| 2022-06-28 | 3,044.16 | 3,075.03 | 2,976.97 | 2,996.31 | 2,996.31 | 0 |
| 2022-06-27 | 3,039.07 | 3,080.35 | 3,039.02 | 3,044.14 | 3,044.14 | 0 |
| 2022-06-24 | 3,038.92 | 3,038.92 | 3,038.92 | 3,038.92 | 3,038.92 | 0 |
| 2022-06-23 | 3,015.51 | 3,085.63 | 3,015.51 | 3,042.46 | 3,042.46 | 0 |
| 2022-06-22 | 3,003.12 | 3,052.11 | 2,970.30 | 3,015.51 | 3,015.51 | 0 |
| 2022-06-21 | 3,011.73 | 3,041.35 | 2,983.56 | 3,003.13 | 3,003.13 | 0 |
| 2022-06-20 | 3,050.08 | 3,061.36 | 2,993.44 | 3,011.77 | 3,011.77 | 0 |
| 2022-06-17 | 3,050.10 | 3,050.10 | 3,050.10 | 3,050.10 | 3,050.10 | 0 |
| 2022-06-15 | 3,086.04 | 3,086.04 | 3,086.04 | 3,086.04 | 3,086.04 | 0 |
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.