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
2025-02-052,446.102,450.122,407.682,435.382,435.380
2025-02-042,473.572,473.572,431.012,446.072,446.070
2025-02-032,477.242,490.372,463.182,474.792,474.790
2025-01-312,477.242,477.242,477.242,477.242,477.240
2025-01-302,429.372,506.072,429.332,502.432,502.430
2025-01-292,443.952,459.822,424.562,429.372,429.370
2025-01-282,469.522,476.332,443.952,443.952,443.950
2025-01-272,395.792,469.502,389.692,469.502,469.500
2025-01-242,395.762,395.762,395.762,395.762,395.760
2025-01-232,411.442,436.622,392.152,398.842,398.840
2025-01-222,402.222,424.352,386.582,411.442,411.440
2025-01-212,399.462,404.382,373.712,402.172,402.170
2025-01-202,378.922,412.132,354.312,399.432,399.430
2025-01-172,378.932,378.932,378.932,378.932,378.930
2025-01-162,446.022,446.602,370.122,371.412,371.410
2025-01-152,368.202,457.992,368.202,445.982,445.980
2025-01-142,359.942,371.062,341.792,368.142,368.140
2025-01-132,369.092,372.162,347.672,359.942,359.940
2025-01-102,369.062,369.062,369.062,369.062,369.060
2025-01-092,406.242,420.202,387.472,404.792,404.790
2025-01-082,447.332,447.332,390.972,406.232,406.230
2025-01-072,423.812,453.812,423.812,447.332,447.330
2025-01-062,377.442,427.242,377.442,423.812,423.810
2025-01-032,377.412,377.412,377.412,377.412,377.410
2025-01-022,431.612,432.252,382.552,412.232,412.230
2024-12-302,431.662,431.662,431.662,431.662,431.660
2024-12-272,441.112,441.112,441.112,441.112,441.110
2024-12-262,492.902,496.312,467.662,472.372,472.370
2024-12-232,492.902,492.902,492.902,492.902,492.900
2024-12-202,505.552,550.752,484.582,542.432,542.430
2024-12-192,452.192,511.032,452.192,505.552,505.550
2024-12-182,563.122,563.122,445.102,452.192,452.190
2024-12-172,549.692,572.752,524.222,563.122,563.120
2024-12-162,571.602,592.702,547.972,549.692,549.690
2024-12-132,571.652,571.652,571.652,571.652,571.650
2024-12-122,721.162,721.162,616.142,616.402,616.400
2024-12-112,683.602,766.182,669.012,721.172,721.170
2024-12-102,657.802,712.252,657.802,683.572,683.570
2024-12-092,668.692,685.032,647.202,657.802,657.800
2024-12-062,668.692,668.692,668.692,668.692,668.690
2024-12-052,687.752,747.782,687.712,724.812,724.810
2024-12-042,671.392,700.362,666.102,687.672,687.670
2024-12-032,633.632,675.662,629.642,671.352,671.350
2024-12-022,622.482,648.222,599.032,633.642,633.640
2024-11-292,622.472,622.472,622.472,622.472,622.470
2024-11-282,705.362,705.542,602.292,611.032,611.030
2024-11-272,786.922,801.782,705.352,705.352,705.350
2024-11-262,755.692,801.252,747.252,786.732,786.730
2024-11-252,750.032,766.652,741.402,755.682,755.680
2024-11-222,750.202,750.202,750.202,750.202,750.200
2024-11-212,720.752,720.752,671.412,687.472,687.470
2024-11-192,720.752,720.752,720.752,720.752,720.750
2024-11-182,747.542,748.212,702.682,706.762,706.760
2024-11-142,747.662,747.662,747.662,747.662,747.660
2024-11-132,766.022,778.102,730.732,773.062,773.060
2024-11-122,737.352,769.772,733.112,766.022,766.020
2024-11-112,713.652,740.202,702.592,737.352,737.350
2024-11-082,713.652,713.652,713.652,713.652,713.650
2024-11-072,824.972,847.162,751.152,765.162,765.160
2024-11-062,822.612,832.832,769.152,824.972,824.970
← NewerPage 8 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.