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
2024-11-052,820.672,829.702,787.682,822.672,822.670
2024-11-042,737.982,822.382,737.982,820.662,820.660
2024-11-012,738.002,738.002,738.002,738.002,738.000
2024-10-312,822.732,828.322,785.182,787.062,787.060
2024-10-302,800.052,827.772,797.632,822.732,822.730
2024-10-292,806.392,823.602,789.472,800.052,800.050
2024-10-282,770.302,822.602,770.302,806.392,806.390
2024-10-252,770.262,770.262,770.262,770.262,770.260
2024-10-242,784.252,823.252,763.602,820.552,820.550
2024-10-232,794.082,794.082,756.992,784.252,784.250
2024-10-222,794.132,795.142,761.322,794.102,794.100
2024-10-212,794.482,809.652,773.812,794.142,794.140
2024-10-182,794.482,794.482,794.482,794.482,794.480
2024-10-172,824.282,824.282,772.342,802.552,802.550
2024-10-162,797.052,835.632,782.542,824.932,824.930
2024-10-152,785.942,812.562,785.012,796.822,796.820
2024-10-142,749.592,801.122,747.732,785.962,785.960
2024-10-112,749.662,749.662,749.662,749.662,749.660
2024-10-102,767.232,771.152,746.602,759.282,759.280
2024-10-092,767.302,767.302,767.302,767.302,767.300
2024-10-082,808.632,808.632,808.632,808.632,808.630
2024-10-072,785.582,785.582,785.582,785.582,785.580
2024-10-042,807.342,807.342,807.342,807.342,807.340
2024-10-032,793.052,793.052,793.052,793.052,793.050
2024-10-022,845.932,845.932,845.932,845.932,845.930
2024-10-012,816.152,816.152,816.152,816.152,816.150
2024-09-302,787.612,787.612,787.612,787.612,787.610
2024-09-272,806.852,806.852,806.852,806.852,806.850
2024-09-262,810.482,810.482,810.482,810.482,810.480
2024-09-252,848.142,858.172,797.002,802.532,802.530
2024-09-242,831.012,872.532,820.082,848.132,848.130
2024-09-232,860.912,860.912,808.212,830.732,830.730
2024-09-202,860.922,860.922,860.922,860.922,860.920
2024-09-192,938.732,938.732,938.732,938.732,938.730
2024-09-182,971.992,971.992,971.992,971.992,971.990
2024-09-172,985.162,985.162,985.162,985.162,985.160
2024-09-162,975.842,975.842,975.842,975.842,975.840
2024-09-132,966.502,966.502,966.502,966.502,966.500
2024-09-122,932.812,932.812,932.812,932.812,932.810
2024-09-112,940.932,940.932,940.932,940.932,940.930
2024-09-102,934.082,934.082,934.082,934.082,934.080
2024-09-092,926.342,926.342,926.342,926.342,926.340
2024-09-062,941.512,941.512,941.512,941.512,941.510
2024-09-052,971.232,971.232,971.232,971.232,971.230
2024-09-042,953.542,953.542,953.542,953.542,953.540
2024-09-032,894.182,894.182,894.182,894.182,894.180
2024-09-022,896.132,896.132,896.132,896.132,896.130
2024-08-302,925.432,925.432,925.432,925.432,925.430
2024-08-292,990.732,994.112,938.182,941.882,941.880
2024-08-283,001.803,002.162,968.952,990.122,990.120
2024-08-272,995.823,006.642,987.653,001.853,001.850
2024-08-262,998.333,004.082,978.422,995.742,995.740
2024-08-232,998.332,998.332,998.332,998.332,998.330
2024-08-223,023.803,029.062,953.912,961.002,961.000
2024-08-213,012.813,032.752,994.053,023.783,023.780
2024-08-203,028.663,032.773,004.003,012.933,012.930
2024-08-192,946.723,029.372,946.723,028.863,028.860
2024-08-162,946.722,946.722,946.722,946.722,946.720
2024-08-152,945.612,982.842,939.362,961.732,961.730
2024-08-142,956.693,001.522,928.372,945.512,945.510
← NewerPage 9 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.