INDICE SETORIAL DE CONSUMO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 4,017.61 | 4,017.61 | 3,938.95 | 3,959.44 | 3,959.44 | 0 |
| 2021-12-17 | 4,025.10 | 4,048.73 | 3,969.91 | 4,017.66 | 4,017.66 | 0 |
| 2021-12-16 | 4,017.24 | 4,105.31 | 4,000.40 | 4,025.09 | 4,025.09 | 0 |
| 2021-12-15 | 3,960.50 | 4,022.48 | 3,953.06 | 4,017.24 | 4,017.24 | 0 |
| 2021-12-14 | 3,994.17 | 4,071.39 | 3,947.55 | 3,960.50 | 3,960.50 | 0 |
| 2021-12-13 | 4,025.39 | 4,084.75 | 3,994.16 | 3,994.16 | 3,994.16 | 0 |
| 2021-12-10 | 3,957.76 | 4,049.16 | 3,957.76 | 4,025.39 | 4,025.39 | 0 |
| 2021-12-09 | 4,052.44 | 4,052.44 | 3,939.34 | 3,957.70 | 3,957.70 | 0 |
| 2021-12-08 | 4,003.40 | 4,063.54 | 3,972.84 | 4,052.44 | 4,052.44 | 0 |
| 2021-12-07 | 3,979.08 | 4,033.00 | 3,978.93 | 4,003.41 | 4,003.41 | 0 |
| 2021-12-06 | 3,937.10 | 4,005.14 | 3,936.58 | 3,978.86 | 3,978.86 | 0 |
| 2021-12-03 | 3,881.35 | 4,010.62 | 3,880.87 | 3,937.10 | 3,937.10 | 0 |
| 2021-12-02 | 3,798.99 | 3,901.86 | 3,798.96 | 3,881.35 | 3,881.35 | 0 |
| 2021-12-01 | 3,933.07 | 3,984.62 | 3,790.41 | 3,798.98 | 3,798.98 | 0 |
| 2021-11-30 | 3,999.86 | 3,999.86 | 3,845.86 | 3,932.70 | 3,932.70 | 0 |
| 2021-11-29 | 4,021.06 | 4,075.92 | 3,996.23 | 3,999.79 | 3,999.79 | 0 |
| 2021-11-26 | 4,182.06 | 4,182.06 | 4,008.17 | 4,020.74 | 4,020.74 | 0 |
| 2021-11-25 | 4,169.18 | 4,213.48 | 4,156.48 | 4,182.36 | 4,182.36 | 0 |
| 2021-11-24 | 4,204.64 | 4,247.67 | 4,124.43 | 4,169.18 | 4,169.18 | 0 |
| 2021-11-23 | 4,207.93 | 4,225.66 | 4,121.41 | 4,204.65 | 4,204.65 | 0 |
| 2021-11-22 | 4,315.75 | 4,360.33 | 4,200.17 | 4,207.90 | 4,207.90 | 0 |
| 2021-11-19 | 4,281.42 | 4,397.10 | 4,277.49 | 4,315.74 | 4,315.74 | 0 |
| 2021-11-18 | 4,234.07 | 4,337.07 | 4,234.07 | 4,281.42 | 4,281.42 | 0 |
| 2021-11-17 | 4,297.05 | 4,357.72 | 4,188.63 | 4,233.94 | 4,233.94 | 0 |
| 2021-11-16 | 4,452.87 | 4,479.11 | 4,296.27 | 4,297.04 | 4,297.04 | 0 |
| 2021-11-12 | 4,607.75 | 4,630.52 | 4,452.88 | 4,452.88 | 4,452.88 | 0 |
| 2021-11-11 | 4,552.31 | 4,686.06 | 4,552.31 | 4,607.75 | 4,607.75 | 0 |
| 2021-11-10 | 4,553.69 | 4,635.00 | 4,538.04 | 4,552.23 | 4,552.23 | 0 |
| 2021-11-09 | 4,449.78 | 4,608.11 | 4,449.78 | 4,553.69 | 4,553.69 | 0 |
| 2021-11-08 | 4,503.52 | 4,507.65 | 4,434.31 | 4,449.77 | 4,449.77 | 0 |
| 2021-11-05 | 4,392.83 | 4,523.78 | 4,392.83 | 4,503.71 | 4,503.71 | 0 |
| 2021-11-04 | 4,463.53 | 4,483.28 | 4,357.34 | 4,392.83 | 4,392.83 | 0 |
| 2021-11-03 | 4,316.74 | 4,506.84 | 4,292.59 | 4,463.54 | 4,463.54 | 0 |
| 2021-11-01 | 4,251.44 | 4,331.71 | 4,251.44 | 4,316.73 | 4,316.73 | 0 |
| 2021-10-29 | 4,264.34 | 4,316.52 | 4,245.23 | 4,251.43 | 4,251.43 | 0 |
| 2021-10-28 | 4,279.44 | 4,348.15 | 4,250.32 | 4,262.29 | 4,262.29 | 0 |
| 2021-10-27 | 4,248.24 | 4,359.57 | 4,248.24 | 4,279.45 | 4,279.45 | 0 |
| 2021-10-26 | 4,376.66 | 4,376.66 | 4,231.26 | 4,248.24 | 4,248.24 | 0 |
| 2021-10-25 | 4,304.04 | 4,417.97 | 4,296.65 | 4,376.77 | 4,376.77 | 0 |
| 2021-10-22 | 4,362.48 | 4,375.90 | 4,126.68 | 4,304.04 | 4,304.04 | 0 |
| 2021-10-21 | 4,518.43 | 4,518.43 | 4,288.08 | 4,362.54 | 4,362.54 | 0 |
| 2021-10-20 | 4,561.54 | 4,612.61 | 4,498.08 | 4,518.51 | 4,518.51 | 0 |
| 2021-10-19 | 4,736.63 | 4,736.63 | 4,520.76 | 4,561.55 | 4,561.55 | 0 |
| 2021-10-18 | 4,751.67 | 4,773.33 | 4,681.70 | 4,736.63 | 4,736.63 | 0 |
| 2021-10-15 | 4,687.45 | 4,758.92 | 4,661.89 | 4,751.67 | 4,751.67 | 0 |
| 2021-10-14 | 4,724.10 | 4,734.93 | 4,656.56 | 4,687.39 | 4,687.39 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.