INDICE SETORIAL DE CONSUMO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3,366.39 | 3,423.95 | 3,357.65 | 3,400.68 | 3,400.68 | 0 |
| 2026-01-27 | 3,322.50 | 3,405.72 | 3,322.50 | 3,366.29 | 3,366.29 | 0 |
| 2026-01-26 | 3,304.02 | 3,330.28 | 3,265.05 | 3,322.47 | 3,322.47 | 0 |
| 2026-01-23 | 3,304.09 | 3,304.09 | 3,304.09 | 3,304.09 | 3,304.09 | 0 |
| 2026-01-22 | 3,186.55 | 3,311.11 | 3,186.55 | 3,257.17 | 3,257.17 | 0 |
| 2026-01-21 | 3,084.49 | 3,192.11 | 3,084.49 | 3,186.56 | 3,186.56 | 0 |
| 2026-01-20 | 3,074.00 | 3,097.70 | 3,049.64 | 3,084.49 | 3,084.49 | 0 |
| 2026-01-19 | 3,080.37 | 3,086.04 | 3,068.89 | 3,073.90 | 3,073.90 | 0 |
| 2026-01-16 | 3,080.36 | 3,080.36 | 3,080.36 | 3,080.36 | 3,080.36 | 0 |
| 2026-01-15 | 3,117.42 | 3,133.99 | 3,091.75 | 3,104.77 | 3,104.77 | 0 |
| 2026-01-14 | 3,082.09 | 3,130.72 | 3,082.09 | 3,117.42 | 3,117.42 | 0 |
| 2026-01-13 | 3,127.86 | 3,127.86 | 3,061.72 | 3,082.00 | 3,082.00 | 0 |
| 2026-01-12 | 3,127.43 | 3,130.68 | 3,092.28 | 3,127.86 | 3,127.86 | 0 |
| 2026-01-09 | 3,127.43 | 3,127.43 | 3,127.43 | 3,127.43 | 3,127.43 | 0 |
| 2026-01-08 | 3,116.59 | 3,135.44 | 3,104.44 | 3,115.68 | 3,115.68 | 0 |
| 2026-01-07 | 3,163.98 | 3,164.25 | 3,101.72 | 3,116.62 | 3,116.62 | 0 |
| 2026-01-06 | 3,110.91 | 3,174.62 | 3,110.91 | 3,163.82 | 3,163.82 | 0 |
| 2026-01-05 | 3,085.01 | 3,123.79 | 3,076.31 | 3,110.85 | 3,110.85 | 0 |
| 2026-01-02 | 3,084.99 | 3,084.99 | 3,084.99 | 3,084.99 | 3,084.99 | 0 |
| 2025-12-30 | 3,111.90 | 3,111.90 | 3,111.90 | 3,111.90 | 3,111.90 | 0 |
| 2025-12-29 | 3,100.04 | 3,100.42 | 3,067.24 | 3,095.50 | 3,095.50 | 0 |
| 2025-12-26 | 3,100.08 | 3,100.08 | 3,100.08 | 3,100.08 | 3,100.08 | 0 |
| 2025-12-23 | 3,082.72 | 3,082.72 | 3,082.72 | 3,082.72 | 3,082.72 | 0 |
| 2025-12-22 | 3,052.35 | 3,052.35 | 2,996.39 | 3,010.39 | 3,010.39 | 0 |
| 2025-12-19 | 3,052.39 | 3,052.39 | 3,052.39 | 3,052.39 | 3,052.39 | 0 |
| 2025-12-18 | 3,051.89 | 3,066.56 | 3,032.53 | 3,048.27 | 3,048.27 | 0 |
| 2025-12-17 | 3,107.21 | 3,107.58 | 3,019.66 | 3,051.89 | 3,051.89 | 0 |
| 2025-12-16 | 3,209.63 | 3,209.63 | 3,102.02 | 3,107.21 | 3,107.21 | 0 |
| 2025-12-15 | 3,172.94 | 3,230.84 | 3,172.86 | 3,209.83 | 3,209.83 | 0 |
| 2025-12-12 | 3,172.98 | 3,172.98 | 3,172.98 | 3,172.98 | 3,172.98 | 0 |
| 2025-12-11 | 3,094.08 | 3,144.99 | 3,077.69 | 3,124.08 | 3,124.08 | 0 |
| 2025-12-10 | 3,081.57 | 3,112.07 | 3,048.85 | 3,094.08 | 3,094.08 | 0 |
| 2025-12-09 | 3,102.62 | 3,113.68 | 3,009.53 | 3,081.58 | 3,081.58 | 0 |
| 2025-12-08 | 3,093.44 | 3,140.26 | 3,078.12 | 3,102.62 | 3,102.62 | 0 |
| 2025-12-05 | 3,093.40 | 3,093.40 | 3,093.40 | 3,093.40 | 3,093.40 | 0 |
| 2025-12-04 | 3,237.54 | 3,307.46 | 3,237.54 | 3,297.92 | 3,297.92 | 0 |
| 2025-12-03 | 3,241.36 | 3,262.85 | 3,226.72 | 3,237.52 | 3,237.52 | 0 |
| 2025-12-02 | 3,183.95 | 3,241.51 | 3,183.93 | 3,241.37 | 3,241.37 | 0 |
| 2025-12-01 | 3,207.96 | 3,207.96 | 3,167.98 | 3,183.96 | 3,183.96 | 0 |
| 2025-11-28 | 3,207.96 | 3,207.96 | 3,207.96 | 3,207.96 | 3,207.96 | 0 |
| 2025-11-27 | 3,185.01 | 3,193.69 | 3,173.31 | 3,183.10 | 3,183.10 | 0 |
| 2025-11-26 | 3,126.70 | 3,187.22 | 3,126.70 | 3,184.99 | 3,184.99 | 0 |
| 2025-11-25 | 3,118.06 | 3,144.79 | 3,101.70 | 3,126.66 | 3,126.66 | 0 |
| 2025-11-24 | 3,081.86 | 3,132.78 | 3,075.39 | 3,118.05 | 3,118.05 | 0 |
| 2025-11-21 | 3,081.96 | 3,081.96 | 3,081.96 | 3,081.96 | 3,081.96 | 0 |
| 2025-11-19 | 3,096.85 | 3,096.85 | 3,096.85 | 3,096.85 | 3,096.85 | 0 |
| 2025-11-18 | 3,152.63 | 3,161.51 | 3,126.17 | 3,142.68 | 3,142.68 | 0 |
| 2025-11-17 | 3,165.03 | 3,173.27 | 3,139.90 | 3,152.64 | 3,152.64 | 0 |
| 2025-11-14 | 3,165.05 | 3,165.05 | 3,165.05 | 3,165.05 | 3,165.05 | 0 |
| 2025-11-13 | 3,187.50 | 3,194.94 | 3,112.73 | 3,127.91 | 3,127.91 | 0 |
| 2025-11-12 | 3,172.79 | 3,187.50 | 3,154.29 | 3,187.50 | 3,187.50 | 0 |
| 2025-11-11 | 3,108.54 | 3,186.96 | 3,106.59 | 3,172.80 | 3,172.80 | 0 |
| 2025-11-10 | 3,083.52 | 3,127.83 | 3,083.13 | 3,108.58 | 3,108.58 | 0 |
| 2025-11-07 | 3,083.52 | 3,083.52 | 3,083.52 | 3,083.52 | 3,083.52 | 0 |
| 2025-11-06 | 3,060.20 | 3,077.94 | 3,055.09 | 3,064.64 | 3,064.64 | 0 |
| 2025-11-05 | 3,010.66 | 3,072.09 | 2,985.84 | 3,060.20 | 3,060.20 | 0 |
| 2025-11-04 | 2,987.44 | 3,010.66 | 2,977.66 | 3,010.66 | 3,010.66 | 0 |
| 2025-11-03 | 2,996.88 | 3,016.49 | 2,980.70 | 2,987.51 | 2,987.51 | 0 |
| 2025-10-31 | 2,996.78 | 2,996.78 | 2,996.78 | 2,996.78 | 2,996.78 | 0 |
| 2025-10-30 | 2,932.42 | 2,969.95 | 2,905.45 | 2,963.47 | 2,963.47 | 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.