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
2025-08-072,836.002,876.522,834.052,865.362,865.360
2025-08-062,746.872,844.112,746.872,836.002,836.000
2025-08-052,740.772,763.242,728.202,746.842,746.840
2025-08-042,717.762,761.422,717.762,740.712,740.710
2025-08-012,717.682,717.682,717.682,717.682,717.680
2025-07-312,785.202,785.202,700.932,714.372,714.370
2025-07-302,757.602,810.712,735.452,785.232,785.230
2025-07-292,739.532,765.082,734.362,757.602,757.600
2025-07-282,793.112,794.062,727.902,739.522,739.520
2025-07-252,791.392,791.392,791.392,791.392,791.390
2025-07-242,827.682,827.682,781.562,791.602,791.600
2025-07-232,791.362,838.152,783.582,827.802,827.800
2025-07-222,799.802,817.112,788.582,791.332,791.330
2025-07-212,788.862,812.022,787.902,799.802,799.800
2025-07-182,788.832,788.832,788.832,788.832,788.830
2025-07-172,865.512,867.082,839.132,862.722,862.720
2025-07-162,847.582,868.752,820.132,865.522,865.520
2025-07-152,821.502,858.052,816.222,847.562,847.560
2025-07-142,821.602,821.602,821.602,821.602,821.600
2025-07-112,839.182,839.182,839.182,839.182,839.180
2025-07-102,886.682,886.682,886.682,886.682,886.680
2025-07-092,928.132,936.912,883.482,889.992,889.990
2025-07-082,931.302,932.002,914.182,928.132,928.130
2025-07-072,947.032,952.572,910.822,931.092,931.090
2025-07-042,947.032,947.032,947.032,947.032,947.030
2025-07-032,906.932,946.492,905.382,932.072,932.070
2025-07-022,976.462,980.312,901.062,906.582,906.580
2025-07-012,977.292,992.202,957.042,976.462,976.460
2025-06-302,935.032,989.332,923.862,977.242,977.240
2025-06-272,935.022,935.022,935.022,935.022,935.020
2025-06-262,951.772,951.772,951.772,951.772,951.770
2025-06-252,986.052,986.052,934.422,943.882,943.880
2025-06-242,952.323,014.682,950.722,985.982,985.980
2025-06-232,949.062,956.462,916.882,952.102,952.100
2025-06-202,949.092,949.092,949.092,949.092,949.090
2025-06-182,996.172,996.172,996.172,996.172,996.170
2025-06-173,007.883,009.342,971.642,991.892,991.890
2025-06-162,962.623,025.392,962.623,007.883,007.880
2025-06-132,962.652,962.652,962.652,962.652,962.650
2025-06-123,005.803,005.802,975.253,001.743,001.740
2025-06-113,018.103,025.472,975.653,005.853,005.850
2025-06-102,998.563,037.412,998.563,018.103,018.100
2025-06-093,004.653,007.892,952.462,998.582,998.580
2025-06-063,004.653,004.653,004.653,004.653,004.650
2025-06-053,032.793,045.483,009.313,020.693,020.690
2025-06-043,035.263,061.533,026.693,032.653,032.650
2025-06-033,035.263,035.263,035.263,035.263,035.260
2025-06-023,023.473,023.473,023.473,023.473,023.470
2025-05-303,031.193,031.193,031.193,031.193,031.190
2025-05-293,034.403,034.403,034.403,034.403,034.400
2025-05-283,031.193,053.323,008.903,042.153,042.150
2025-05-272,984.383,048.942,984.383,031.173,031.170
2025-05-262,984.342,984.342,984.342,984.342,984.340
2025-05-232,983.192,983.192,983.192,983.192,983.190
2025-05-222,956.763,018.372,955.702,971.482,971.480
2025-05-212,956.752,956.752,956.752,956.752,956.750
2025-05-152,943.982,943.982,943.982,943.982,943.980
2025-05-142,893.172,893.172,893.172,893.172,893.170
2025-05-132,933.132,933.132,933.132,933.132,933.130
2025-05-122,887.192,895.852,865.462,894.272,894.270
← NewerPage 6 of 21 · 1,241 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.