INDICE SETORIAL DE CONSUMO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-03-18	3,890.00	3,890.00	3,890.00	3,890.00	3,890.00
2022-03-17	3,752.70	3,797.49	3,722.68	3,792.78	3,792.78
2022-03-16	3,660.62	3,757.77	3,660.62	3,752.68	3,752.68
2022-03-15	3,660.33	3,660.33	3,660.33	3,660.33	3,660.33
2022-03-14	3,667.35	3,709.12	3,631.26	3,634.79	3,634.79
2022-03-11	3,667.33	3,667.33	3,667.33	3,667.33	3,667.33
2022-03-10	3,866.88	3,867.02	3,710.46	3,770.26	3,770.26
2022-03-09	3,702.60	3,884.61	3,702.60	3,866.95	3,866.95
2022-03-08	3,669.19	3,763.84	3,632.47	3,702.59	3,702.59
2022-03-07	3,816.91	3,816.91	3,660.22	3,669.18	3,669.18
2022-03-04	3,816.91	3,816.91	3,816.91	3,816.91	3,816.91
2022-03-03	3,936.01	3,965.83	3,886.35	3,894.14	3,894.14
2022-03-02	3,919.84	3,970.33	3,913.99	3,936.00	3,936.00
2022-02-25	3,919.84	3,919.84	3,919.84	3,919.84	3,919.84
2022-02-24	3,954.21	3,954.21	3,779.15	3,934.88	3,934.88
2022-02-23	3,976.91	4,012.04	3,920.77	3,954.34	3,954.34
2022-02-22	3,878.84	3,986.99	3,878.84	3,976.91	3,976.91
2022-02-21	3,990.64	3,994.38	3,875.03	3,878.74	3,878.74
2022-02-18	3,990.64	3,990.64	3,990.64	3,990.64	3,990.64
2022-02-17	4,081.33	4,095.27	4,045.45	4,045.45	4,045.45
2022-02-16	4,090.59	4,109.87	4,043.61	4,081.34	4,081.34
2022-02-15	3,980.68	4,090.38	3,980.68	4,090.38	4,090.38
2022-02-14	3,928.67	3,985.62	3,927.54	3,980.68	3,980.68
2022-02-11	3,919.28	3,919.28	3,919.28	3,919.28	3,919.28
2022-02-10	3,930.65	3,965.48	3,891.03	3,953.59	3,953.59
2022-02-09	3,861.49	3,951.39	3,860.86	3,930.63	3,930.63
2022-02-08	3,851.00	3,872.39	3,810.06	3,861.49	3,861.49
2022-02-07	3,877.45	3,879.21	3,826.57	3,850.99	3,850.99
2022-02-04	3,877.44	3,877.44	3,877.44	3,877.44	3,877.44
2022-02-03	3,946.54	3,993.92	3,922.31	3,927.34	3,927.34
2022-02-02	4,001.11	4,035.83	3,934.74	3,946.54	3,946.54
2022-02-01	4,020.74	4,067.14	3,976.27	4,001.11	4,001.11
2022-01-31	3,967.72	4,039.87	3,954.57	4,020.76	4,020.76
2022-01-28	3,967.72	3,967.72	3,967.72	3,967.72	3,967.72
2022-01-27	3,975.41	4,017.66	3,959.58	3,998.53	3,998.53
2022-01-26	3,924.55	4,044.85	3,924.55	3,975.41	3,975.41
2022-01-25	3,810.69	3,944.03	3,783.77	3,924.54	3,924.54
2022-01-24	3,866.82	3,885.47	3,787.68	3,810.69	3,810.69
2022-01-21	3,866.49	3,866.49	3,866.49	3,866.49	3,866.49
2022-01-20	3,714.59	3,848.81	3,714.26	3,812.70	3,812.70
2022-01-19	3,631.28	3,737.91	3,631.28	3,714.59	3,714.59
2022-01-18	3,683.79	3,683.79	3,601.21	3,631.12	3,631.12
2022-01-17	3,724.82	3,726.59	3,679.94	3,684.40	3,684.40
2022-01-14	3,724.82	3,724.82	3,724.82	3,724.82	3,724.82
2022-01-13	3,714.63	3,715.64	3,649.29	3,692.48	3,692.48
2022-01-12	3,618.66	3,722.99	3,599.15	3,714.63	3,714.63
2022-01-11	3,550.49	3,618.66	3,540.06	3,618.66	3,618.66
2022-01-10	3,616.40	3,616.40	3,527.25	3,550.49	3,550.49
2022-01-07	3,616.46	3,616.46	3,616.46	3,616.46	3,616.46
2022-01-06	3,619.79	3,669.66	3,584.27	3,639.80	3,639.80
2022-01-05	3,753.41	3,756.27	3,619.43	3,619.79	3,619.79
2022-01-04	3,814.37	3,826.90	3,743.40	3,753.41	3,753.41
2022-01-03	3,932.13	3,938.44	3,780.73	3,814.33	3,814.33
2021-12-30	3,932.12	3,932.12	3,932.12	3,932.12	3,932.12
2021-12-29	3,923.03	3,935.80	3,860.81	3,870.46	3,870.46
2021-12-28	3,926.01	3,945.64	3,884.05	3,923.05	3,923.05
2021-12-27	3,888.54	3,943.34	3,888.54	3,925.98	3,925.98
2021-12-23	3,888.54	3,888.54	3,888.54	3,888.54	3,888.54
2021-12-22	3,959.02	3,970.80	3,886.91	3,902.87	3,902.87
2021-12-21	3,959.54	3,979.69	3,927.48	3,959.20	3,959.20

← NewerPage 20 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.