INDICE SETORIAL DE CONSUMO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2025-05-09	2,887.17	2,887.17	2,887.17	2,887.17	2,887.17
2025-05-06	2,912.61	2,935.78	2,876.28	2,889.16	2,889.16
2025-05-05	2,912.61	2,912.61	2,912.61	2,912.61	2,912.61
2025-05-02	2,941.60	2,941.60	2,941.60	2,941.60	2,941.60
2025-04-30	2,960.92	2,960.92	2,960.92	2,960.92	2,960.92
2025-04-29	2,953.67	2,953.67	2,953.67	2,953.67	2,953.67
2025-04-28	2,961.16	2,987.69	2,955.06	2,964.57	2,964.57
2025-04-25	2,961.21	2,961.21	2,961.21	2,961.21	2,961.21
2025-04-24	2,867.68	2,950.40	2,866.52	2,938.51	2,938.51
2025-04-23	2,827.64	2,898.69	2,827.64	2,867.68	2,867.68
2025-04-22	2,814.05	2,847.84	2,790.19	2,827.50	2,827.50
2025-04-17	2,814.25	2,814.25	2,814.25	2,814.25	2,814.25
2025-04-16	2,796.21	2,819.42	2,778.93	2,786.00	2,786.00
2025-04-15	2,781.47	2,799.87	2,774.31	2,796.23	2,796.23
2025-04-14	2,738.76	2,791.40	2,738.76	2,781.48	2,781.48
2025-04-11	2,738.74	2,738.74	2,738.74	2,738.74	2,738.74
2025-04-10	2,720.64	2,734.14	2,678.40	2,708.45	2,708.45
2025-04-09	2,609.21	2,742.82	2,589.23	2,720.64	2,720.64
2025-04-08	2,627.61	2,671.28	2,598.85	2,609.21	2,609.21
2025-04-07	2,664.05	2,702.37	2,586.63	2,627.59	2,627.59
2025-04-04	2,664.06	2,664.06	2,664.06	2,664.06	2,664.06
2025-04-03	2,725.67	2,725.67	2,725.67	2,725.67	2,725.67
2025-04-02	2,687.90	2,687.90	2,687.90	2,687.90	2,687.90
2025-04-01	2,662.65	2,662.65	2,662.65	2,662.65	2,662.65
2025-03-31	2,627.85	2,627.85	2,627.85	2,627.85	2,627.85
2025-03-28	2,666.21	2,666.21	2,666.21	2,666.21	2,666.21
2025-03-27	2,683.46	2,683.46	2,683.46	2,683.46	2,683.46
2025-03-26	2,639.06	2,639.06	2,639.06	2,639.06	2,639.06
2025-03-25	2,629.03	2,629.03	2,629.03	2,629.03	2,629.03
2025-03-24	2,602.90	2,602.90	2,602.90	2,602.90	2,602.90
2025-03-21	2,642.69	2,642.69	2,642.69	2,642.69	2,642.69
2025-03-20	2,624.90	2,624.90	2,624.90	2,624.90	2,624.90
2025-03-19	2,627.23	2,627.23	2,627.23	2,627.23	2,627.23
2025-03-18	2,594.80	2,594.80	2,594.80	2,594.80	2,594.80
2025-03-17	2,537.38	2,537.38	2,537.38	2,537.38	2,537.38
2025-03-14	2,511.28	2,511.28	2,511.28	2,511.28	2,511.28
2025-03-13	2,463.87	2,477.65	2,438.28	2,471.96	2,471.96
2025-03-12	2,464.28	2,464.28	2,464.28	2,464.28	2,464.28
2025-03-11	2,414.28	2,414.28	2,414.28	2,414.28	2,414.28
2025-03-10	2,439.03	2,439.03	2,439.03	2,439.03	2,439.03
2025-03-07	2,444.94	2,444.94	2,444.94	2,444.94	2,444.94
2025-03-06	2,367.15	2,403.72	2,361.88	2,379.10	2,379.10
2025-03-05	2,340.66	2,377.64	2,337.36	2,367.14	2,367.14
2025-02-28	2,340.66	2,340.66	2,340.66	2,340.66	2,340.66
2025-02-27	2,356.43	2,394.66	2,354.22	2,381.37	2,381.37
2025-02-26	2,366.10	2,402.06	2,351.13	2,356.69	2,356.69
2025-02-25	2,360.75	2,384.62	2,360.30	2,366.10	2,366.10
2025-02-24	2,428.90	2,441.54	2,357.46	2,360.73	2,360.73
2025-02-21	2,428.89	2,428.89	2,428.89	2,428.89	2,428.89
2025-02-20	2,441.72	2,453.30	2,431.58	2,451.53	2,451.53
2025-02-19	2,494.20	2,494.20	2,436.69	2,441.72	2,441.72
2025-02-18	2,520.38	2,523.94	2,485.61	2,494.59	2,494.59
2025-02-17	2,496.88	2,551.44	2,496.85	2,520.41	2,520.41
2025-02-14	2,496.83	2,496.83	2,496.83	2,496.83	2,496.83
2025-02-13	2,423.43	2,423.52	2,389.46	2,413.17	2,413.17
2025-02-12	2,474.47	2,474.47	2,413.13	2,423.43	2,423.43
2025-02-11	2,442.71	2,483.39	2,438.88	2,474.56	2,474.56
2025-02-10	2,419.38	2,478.90	2,419.38	2,442.75	2,442.75
2025-02-07	2,419.38	2,419.38	2,419.38	2,419.38	2,419.38
2025-02-06	2,435.38	2,469.53	2,428.37	2,463.87	2,463.87

← NewerPage 7 of 21 · 1,245 trading daysOlder →

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.