INDICE SETORIAL DE CONSUMO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3,146.10 | 3,146.10 | 3,079.81 | 3,112.64 | 3,112.64 | 0 |
| 2026-04-27 | 3,191.24 | 3,202.81 | 3,146.10 | 3,146.10 | 3,146.10 | 0 |
| 2026-04-24 | 3,191.24 | 3,191.24 | 3,191.24 | 3,191.24 | 3,191.24 | 0 |
| 2026-04-23 | 3,262.57 | 3,267.34 | 3,181.99 | 3,199.84 | 3,199.84 | 0 |
| 2026-04-22 | 3,335.10 | 3,335.10 | 3,256.78 | 3,262.65 | 3,262.65 | 0 |
| 2026-04-20 | 3,335.18 | 3,335.18 | 3,335.18 | 3,335.18 | 3,335.18 | 0 |
| 2026-04-17 | 3,328.69 | 3,328.69 | 3,328.69 | 3,328.69 | 3,328.69 | 0 |
| 2026-04-16 | 3,377.82 | 3,386.73 | 3,300.19 | 3,301.47 | 3,301.47 | 0 |
| 2026-04-15 | 3,426.07 | 3,428.68 | 3,347.62 | 3,377.84 | 3,377.84 | 0 |
| 2026-04-14 | 3,426.07 | 3,426.07 | 3,426.07 | 3,426.07 | 3,426.07 | 0 |
| 2026-04-13 | 3,363.59 | 3,381.34 | 3,330.03 | 3,375.59 | 3,375.59 | 0 |
| 2026-04-10 | 3,363.59 | 3,363.59 | 3,363.59 | 3,363.59 | 3,363.59 | 0 |
| 2026-04-09 | 3,321.01 | 3,395.89 | 3,319.68 | 3,369.10 | 3,369.10 | 0 |
| 2026-04-08 | 3,214.02 | 3,383.30 | 3,214.02 | 3,321.00 | 3,321.00 | 0 |
| 2026-04-07 | 3,230.28 | 3,230.28 | 3,166.73 | 3,213.99 | 3,213.99 | 0 |
| 2026-04-06 | 3,240.07 | 3,261.12 | 3,219.34 | 3,230.26 | 3,230.26 | 0 |
| 2026-04-02 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0 |
| 2026-04-01 | 3,255.72 | 3,306.04 | 3,255.63 | 3,266.01 | 3,266.01 | 0 |
| 2026-03-31 | 3,149.58 | 3,261.95 | 3,149.58 | 3,255.71 | 3,255.71 | 0 |
| 2026-03-30 | 3,138.73 | 3,180.40 | 3,129.37 | 3,149.56 | 3,149.56 | 0 |
| 2026-03-27 | 3,138.67 | 3,138.67 | 3,138.67 | 3,138.67 | 3,138.67 | 0 |
| 2026-03-26 | 3,244.01 | 3,244.01 | 3,170.31 | 3,177.81 | 3,177.81 | 0 |
| 2026-03-25 | 3,173.37 | 3,271.61 | 3,173.37 | 3,244.07 | 3,244.07 | 0 |
| 2026-03-24 | 3,179.90 | 3,181.63 | 3,113.94 | 3,173.35 | 3,173.35 | 0 |
| 2026-03-23 | 3,012.83 | 3,195.24 | 3,012.83 | 3,179.91 | 3,179.91 | 0 |
| 2026-03-20 | 3,012.75 | 3,012.75 | 3,012.75 | 3,012.75 | 3,012.75 | 0 |
| 2026-03-19 | 3,074.20 | 3,100.29 | 2,988.27 | 3,081.89 | 3,081.89 | 0 |
| 2026-03-18 | 3,111.09 | 3,127.59 | 3,074.20 | 3,074.20 | 3,074.20 | 0 |
| 2026-03-17 | 3,111.34 | 3,165.25 | 3,102.54 | 3,111.07 | 3,111.07 | 0 |
| 2026-03-16 | 3,076.88 | 3,154.24 | 3,076.88 | 3,111.39 | 3,111.39 | 0 |
| 2026-03-13 | 3,076.88 | 3,076.88 | 3,076.88 | 3,076.88 | 3,076.88 | 0 |
| 2026-03-12 | 3,221.96 | 3,221.99 | 3,107.30 | 3,113.41 | 3,113.41 | 0 |
| 2026-03-11 | 3,230.37 | 3,256.04 | 3,186.35 | 3,222.06 | 3,222.06 | 0 |
| 2026-03-10 | 3,190.74 | 3,300.81 | 3,190.43 | 3,230.37 | 3,230.37 | 0 |
| 2026-03-09 | 3,190.42 | 3,220.51 | 3,119.14 | 3,190.76 | 3,190.76 | 0 |
| 2026-03-06 | 3,190.42 | 3,190.42 | 3,190.42 | 3,190.42 | 3,190.42 | 0 |
| 2026-03-05 | 3,322.82 | 3,322.82 | 3,206.06 | 3,212.12 | 3,212.12 | 0 |
| 2026-03-04 | 3,276.36 | 3,366.80 | 3,276.19 | 3,322.87 | 3,322.87 | 0 |
| 2026-03-03 | 3,406.89 | 3,406.89 | 3,229.56 | 3,275.66 | 3,275.66 | 0 |
| 2026-03-02 | 3,441.14 | 3,441.14 | 3,358.22 | 3,406.92 | 3,406.92 | 0 |
| 2026-02-27 | 3,441.15 | 3,441.15 | 3,441.15 | 3,441.15 | 3,441.15 | 0 |
| 2026-02-26 | 3,502.40 | 3,525.32 | 3,471.08 | 3,489.14 | 3,489.14 | 0 |
| 2026-02-25 | 3,545.24 | 3,555.33 | 3,483.79 | 3,502.42 | 3,502.42 | 0 |
| 2026-02-24 | 3,490.09 | 3,546.05 | 3,490.09 | 3,545.21 | 3,545.21 | 0 |
| 2026-02-23 | 3,537.60 | 3,537.60 | 3,472.25 | 3,490.01 | 3,490.01 | 0 |
| 2026-02-20 | 3,537.66 | 3,537.66 | 3,537.66 | 3,537.66 | 3,537.66 | 0 |
| 2026-02-19 | 3,466.62 | 3,523.52 | 3,464.54 | 3,521.30 | 3,521.30 | 0 |
| 2026-02-18 | 3,469.25 | 3,489.78 | 3,436.31 | 3,466.62 | 3,466.62 | 0 |
| 2026-02-13 | 3,469.26 | 3,469.26 | 3,469.26 | 3,469.26 | 3,469.26 | 0 |
| 2026-02-12 | 3,463.57 | 3,501.16 | 3,442.78 | 3,472.48 | 3,472.48 | 0 |
| 2026-02-11 | 3,420.55 | 3,485.01 | 3,420.55 | 3,463.57 | 3,463.57 | 0 |
| 2026-02-10 | 3,421.09 | 3,442.29 | 3,399.66 | 3,420.64 | 3,420.64 | 0 |
| 2026-02-09 | 3,412.23 | 3,435.34 | 3,390.99 | 3,421.09 | 3,421.09 | 0 |
| 2026-02-06 | 3,412.23 | 3,412.23 | 3,412.23 | 3,412.23 | 3,412.23 | 0 |
| 2026-02-05 | 3,364.76 | 3,437.06 | 3,364.75 | 3,389.35 | 3,389.35 | 0 |
| 2026-02-04 | 3,446.52 | 3,446.52 | 3,337.52 | 3,364.76 | 3,364.76 | 0 |
| 2026-02-03 | 3,398.28 | 3,484.98 | 3,398.21 | 3,446.51 | 3,446.51 | 0 |
| 2026-02-02 | 3,338.24 | 3,399.96 | 3,337.93 | 3,398.30 | 3,398.30 | 0 |
| 2026-01-30 | 3,338.26 | 3,338.26 | 3,338.26 | 3,338.26 | 3,338.26 | 0 |
| 2026-01-29 | 3,400.69 | 3,417.03 | 3,297.93 | 3,336.60 | 3,336.60 | 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.