INDICE SETORIAL DE CONSUMO historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-23	2,810.26	2,810.26	2,810.26	2,810.26	2,810.26
2026-07-22	2,856.43	2,856.43	2,856.43	2,856.43	2,856.43
2026-07-21	2,806.15	2,806.15	2,806.15	2,806.15	2,806.15
2026-07-20	2,843.47	2,843.47	2,843.47	2,843.47	2,843.47
2026-07-17	2,865.41	2,865.41	2,865.41	2,865.41	2,865.41
2026-07-16	2,885.23	2,885.23	2,885.23	2,885.23	2,885.23
2026-07-15	2,915.31	2,915.31	2,915.31	2,915.31	2,915.31
2026-07-14	2,949.57	2,949.57	2,949.57	2,949.57	2,949.57
2026-07-13	2,920.84	2,920.84	2,920.84	2,920.84	2,920.84
2026-07-10	2,964.95	2,964.95	2,964.95	2,964.95	2,964.95
2026-07-09	2,881.99	2,881.99	2,881.99	2,881.99	2,881.99
2026-07-08	2,824.55	2,824.55	2,824.55	2,824.55	2,824.55
2026-07-07	2,857.27	2,857.27	2,857.27	2,857.27	2,857.27
2026-07-06	2,902.43	2,902.43	2,902.43	2,902.43	2,902.43
2026-07-03	2,960.35	2,960.35	2,960.35	2,960.35	2,960.35
2026-07-02	2,944.59	2,944.59	2,944.59	2,944.59	2,944.59
2026-07-01	2,937.33	2,937.33	2,937.33	2,937.33	2,937.33
2026-06-30	2,948.41	2,948.41	2,948.41	2,948.41	2,948.41
2026-06-29	2,979.80	2,979.80	2,979.80	2,979.80	2,979.80
2026-06-26	2,985.02	2,985.02	2,985.02	2,985.02	2,985.02
2026-06-25	2,936.84	2,936.84	2,936.84	2,936.84	2,936.84
2026-06-24	2,911.56	2,911.56	2,911.56	2,911.56	2,911.56
2026-06-23	2,900.59	2,900.59	2,900.59	2,900.59	2,900.59
2026-06-22	2,856.84	2,856.84	2,856.84	2,856.84	2,856.84
2026-06-19	2,827.35	2,827.35	2,827.35	2,827.35	2,827.35
2026-06-18	2,821.07	2,821.07	2,821.07	2,821.07	2,821.07
2026-06-17	2,845.54	2,845.54	2,845.54	2,845.54	2,845.54
2026-06-16	2,901.25	2,901.25	2,901.25	2,901.25	2,901.25
2026-06-15	2,910.85	2,910.85	2,910.85	2,910.85	2,910.85
2026-06-12	2,932.84	2,967.37	2,907.35	2,922.61	2,922.61
2026-06-11	2,932.84	2,932.84	2,932.84	2,932.84	2,932.84
2026-06-10	2,860.68	2,860.68	2,860.68	2,860.68	2,860.68
2026-06-09	2,901.09	2,901.09	2,901.09	2,901.09	2,901.09
2026-06-08	2,859.94	2,859.94	2,859.94	2,859.94	2,859.94
2026-06-05	2,874.85	2,874.85	2,874.85	2,874.85	2,874.85
2026-06-03	2,880.92	2,880.92	2,880.92	2,880.92	2,880.92
2026-06-02	2,979.11	2,979.11	2,979.11	2,979.11	2,979.11
2026-06-01	2,952.16	2,952.16	2,952.16	2,952.16	2,952.16
2026-05-29	2,981.06	2,981.06	2,981.06	2,981.06	2,981.06
2026-05-28	3,012.60	3,012.60	3,012.60	3,012.60	3,012.60
2026-05-27	3,026.52	3,026.52	3,026.52	3,026.52	3,026.52
2026-05-26	3,040.35	3,040.35	3,040.35	3,040.35	3,040.35
2026-05-25	3,059.01	3,059.01	3,059.01	3,059.01	3,059.01
2026-05-22	2,982.50	2,982.50	2,982.50	2,982.50	2,982.50
2026-05-21	3,033.78	3,033.78	3,033.78	3,033.78	3,033.78
2026-05-20	3,045.56	3,045.56	3,045.56	3,045.56	3,045.56
2026-05-19	2,927.53	2,927.53	2,927.53	2,927.53	2,927.53
2026-05-18	2,973.59	2,973.59	2,973.59	2,973.59	2,973.59
2026-05-15	2,987.03	2,987.03	2,987.03	2,987.03	2,987.03
2026-05-14	3,015.27	3,015.27	3,015.27	3,015.27	3,015.27
2026-05-13	2,986.09	2,986.09	2,986.09	2,986.09	2,986.09
2026-05-12	3,087.43	3,087.43	3,087.43	3,087.43	3,087.43
2026-05-11	3,201.49	3,201.49	3,094.40	3,102.93	3,102.93
2026-05-08	3,201.51	3,201.51	3,201.51	3,201.51	3,201.51
2026-05-07	3,264.16	3,269.19	3,176.65	3,184.58	3,184.58
2026-05-06	3,189.13	3,289.17	3,189.13	3,264.15	3,264.15
2026-05-05	3,059.05	3,198.90	3,057.12	3,189.10	3,189.10
2026-05-04	3,084.25	3,094.99	3,046.18	3,059.05	3,059.05
2026-04-30	3,084.27	3,084.27	3,084.27	3,084.27	3,084.27
2026-04-29	3,112.62	3,112.62	3,033.24	3,038.21	3,038.21

← NewerPage 2 of 21 · 1,241 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.