Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ICON.SA stock page

INDICE SETORIAL DE CONSUMO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-302,932.422,969.952,905.452,963.472,963.470
2025-10-292,927.012,959.122,927.012,932.402,932.400
2025-10-282,930.222,942.202,908.142,927.012,927.010
2025-10-272,905.272,963.792,905.272,930.122,930.120
2025-10-242,905.272,905.272,905.272,905.272,905.270
2025-10-232,869.872,909.122,860.262,883.272,883.270
2025-10-222,870.822,887.782,854.682,869.872,869.870
2025-10-212,864.222,875.272,840.402,870.822,870.820
2025-10-202,842.812,884.152,842.242,864.222,864.220
2025-10-172,842.812,842.812,842.812,842.812,842.810
2025-10-162,831.032,848.282,803.062,815.732,815.730
2025-10-152,790.222,841.012,770.642,831.032,831.030
2025-10-142,788.752,804.942,767.492,790.172,790.170
2025-10-132,786.952,806.942,786.952,788.932,788.930
2025-10-102,786.762,786.762,786.762,786.762,786.760
2025-10-092,845.062,858.842,800.582,805.392,805.390
2025-10-082,827.552,853.502,827.382,845.072,845.070
2025-10-072,900.512,900.512,815.412,827.562,827.560
2025-10-062,928.672,940.122,889.652,900.602,900.600
2025-10-032,928.612,928.612,928.612,928.612,928.610
2025-10-022,970.712,972.642,911.842,923.472,923.470
2025-10-012,970.812,970.812,970.812,970.812,970.810
2025-09-302,983.372,983.372,983.372,983.372,983.370
2025-09-293,008.913,008.913,008.913,008.913,008.910
2025-09-262,992.392,992.392,992.392,992.392,992.390
2025-09-253,010.273,010.272,967.032,970.502,970.500
2025-09-243,021.833,021.833,003.363,010.303,010.300
2025-09-232,998.333,043.932,995.573,023.353,023.350
2025-09-223,056.263,056.282,980.272,998.082,998.080
2025-09-193,056.343,056.343,056.343,056.343,056.340
2025-09-183,069.633,071.923,052.623,057.163,057.160
2025-09-173,025.053,098.023,021.783,069.653,069.650
2025-09-162,992.973,031.862,992.973,025.003,025.000
2025-09-152,974.203,008.292,974.182,992.972,992.970
2025-09-122,974.132,974.132,974.132,974.132,974.130
2025-09-112,943.592,998.182,943.082,983.792,983.790
2025-09-102,921.582,953.972,917.412,943.012,943.010
2025-09-092,921.512,931.842,912.262,921.512,921.510
2025-09-082,969.882,976.622,914.472,919.582,919.580
2025-09-052,969.892,969.892,969.892,969.892,969.890
2025-09-042,890.102,936.442,890.102,930.312,930.310
2025-09-032,904.562,911.292,880.342,890.122,890.120
2025-09-022,933.322,933.322,886.592,904.552,904.550
2025-09-012,939.572,961.952,923.162,933.372,933.370
2025-08-292,939.512,939.512,939.512,939.512,939.510
2025-08-282,882.682,952.082,882.682,931.882,931.880
2025-08-272,843.372,884.872,840.422,882.672,882.670
2025-08-262,847.302,857.552,831.662,843.352,843.350
2025-08-252,853.272,867.162,844.602,847.202,847.200
2025-08-222,853.232,853.232,853.232,853.232,853.230
2025-08-212,793.302,800.972,770.462,774.772,774.770
2025-08-202,797.882,803.232,781.742,793.302,793.300
2025-08-192,852.232,852.382,789.932,797.882,797.880
2025-08-182,823.712,866.552,823.592,852.252,852.250
2025-08-152,823.712,823.712,823.712,823.712,823.710
2025-08-142,795.922,811.602,773.892,802.602,802.600
2025-08-132,835.842,835.842,788.892,795.922,795.920
2025-08-122,817.872,858.372,817.662,835.842,835.840
2025-08-112,840.032,840.522,810.632,817.112,817.110
2025-08-082,840.052,840.052,840.052,840.052,840.050
← NewerPage 5 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-160.0700 BRL
2024-12-160.0850 BRL
2024-09-130.0800 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.