INDICE SETORIAL DE CONSUMO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-14	3,063.51	3,078.28	3,002.28	3,021.24	3,021.24
2022-06-13	3,205.85	3,205.85	3,045.19	3,063.49	3,063.49
2022-06-10	3,205.85	3,205.85	3,205.85	3,205.85	3,205.85
2022-06-09	3,280.19	3,309.65	3,246.58	3,269.40	3,269.40
2022-06-08	3,304.63	3,326.70	3,267.20	3,280.20	3,280.20
2022-06-07	3,340.35	3,340.35	3,271.21	3,304.67	3,304.67
2022-06-06	3,412.54	3,428.58	3,335.53	3,340.37	3,340.37
2022-06-03	3,412.54	3,412.54	3,412.54	3,412.54	3,412.54
2022-06-02	3,451.15	3,492.44	3,435.27	3,475.20	3,475.20
2022-06-01	3,449.18	3,481.34	3,439.57	3,451.13	3,451.13
2022-05-31	3,449.17	3,449.17	3,449.17	3,449.17	3,449.17
2022-05-30	3,451.34	3,451.34	3,451.34	3,451.34	3,451.34
2022-05-27	3,497.83	3,497.83	3,497.83	3,497.83	3,497.83
2022-05-26	3,492.78	3,492.78	3,492.78	3,492.78	3,492.78
2022-05-25	3,407.07	3,407.07	3,407.07	3,407.07	3,407.07
2022-05-24	3,391.38	3,398.74	3,328.23	3,391.00	3,391.00
2022-05-23	3,370.34	3,402.11	3,342.92	3,391.44	3,391.44
2022-05-20	3,370.34	3,370.34	3,370.34	3,370.34	3,370.34
2022-05-19	3,361.75	3,369.61	3,336.43	3,354.39	3,354.39
2022-05-18	3,439.92	3,440.28	3,356.39	3,361.75	3,361.75
2022-05-17	3,455.56	3,505.12	3,427.91	3,439.92	3,439.92
2022-05-16	3,447.50	3,470.58	3,409.70	3,455.55	3,455.55
2022-05-13	3,447.69	3,447.69	3,447.69	3,447.69	3,447.69
2022-05-12	3,301.17	3,391.38	3,259.90	3,386.08	3,386.08
2022-05-11	3,330.89	3,353.38	3,292.42	3,301.18	3,301.18
2022-05-10	3,299.56	3,375.11	3,286.35	3,330.86	3,330.86
2022-05-09	3,347.96	3,347.96	3,277.19	3,299.53	3,299.53
2022-05-06	3,348.02	3,348.02	3,348.02	3,348.02	3,348.02
2022-05-05	3,554.31	3,554.31	3,359.03	3,392.41	3,392.41
2022-05-04	3,493.62	3,565.15	3,408.96	3,554.46	3,554.46
2022-05-03	3,518.70	3,521.46	3,476.06	3,493.69	3,493.69
2022-05-02	3,556.75	3,579.78	3,479.29	3,518.70	3,518.70
2022-04-29	3,556.75	3,556.75	3,556.75	3,556.75	3,556.75
2022-04-28	3,666.28	3,691.09	3,616.72	3,662.21	3,662.21
2022-04-27	3,663.64	3,734.01	3,658.73	3,666.28	3,666.28
2022-04-26	3,751.31	3,755.00	3,659.51	3,663.66	3,663.66
2022-04-25	3,741.28	3,774.07	3,703.60	3,751.31	3,751.31
2022-04-22	3,741.30	3,741.30	3,741.30	3,741.30	3,741.30
2022-04-20	3,825.33	3,825.33	3,825.33	3,825.33	3,825.33
2022-04-19	3,864.06	3,888.23	3,810.06	3,875.82	3,875.82
2022-04-18	3,868.73	3,877.68	3,828.86	3,864.09	3,864.09
2022-04-14	3,868.74	3,868.74	3,868.74	3,868.74	3,868.74
2022-04-13	3,920.01	3,937.99	3,879.83	3,904.68	3,904.68
2022-04-12	3,945.38	4,032.20	3,906.74	3,920.01	3,920.01
2022-04-11	4,000.97	4,000.97	3,933.16	3,945.31	3,945.31
2022-04-08	4,001.14	4,001.14	4,001.14	4,001.14	4,001.14
2022-04-07	4,061.86	4,067.59	4,013.69	4,041.63	4,041.63
2022-04-06	4,157.63	4,157.63	4,009.67	4,061.86	4,061.86
2022-04-05	4,240.60	4,275.62	4,156.19	4,157.68	4,157.68
2022-04-04	4,247.97	4,251.79	4,207.21	4,240.61	4,240.61
2022-04-01	4,247.97	4,247.97	4,247.97	4,247.97	4,247.97
2022-03-31	4,150.11	4,186.07	4,138.94	4,144.68	4,144.68
2022-03-30	4,187.35	4,190.84	4,131.52	4,150.18	4,150.18
2022-03-29	4,084.32	4,209.65	4,084.32	4,187.34	4,187.34
2022-03-28	4,081.03	4,105.22	4,054.18	4,084.25	4,084.25
2022-03-25	4,081.02	4,081.02	4,081.02	4,081.02	4,081.02
2022-03-24	3,954.98	4,021.02	3,917.53	4,020.28	4,020.28
2022-03-23	3,935.04	3,961.20	3,881.46	3,954.98	3,954.98
2022-03-22	3,854.51	3,953.43	3,854.51	3,935.04	3,935.04
2022-03-21	3,890.00	3,905.28	3,823.29	3,854.49	3,854.49

← NewerPage 19 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.