Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ICON.SA stock page

INDICE SETORIAL DE CONSUMO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,461.083,546.863,461.083,528.713,528.710
2026-10-163,448.353,500.433,423.663,461.063,461.060
2026-10-153,490.933,519.873,406.523,448.353,448.350
2026-10-143,491.023,491.023,491.023,491.023,491.020
2026-10-133,628.873,629.273,511.863,522.203,522.200
2026-10-123,628.913,628.913,628.913,628.913,628.910
2026-10-093,506.393,637.713,506.393,628.913,628.910
2026-10-083,434.053,532.403,425.853,506.403,506.400
2026-10-073,433.983,433.983,433.983,433.983,433.980
2026-10-063,434.703,434.703,434.703,434.703,434.700
2026-10-053,083.153,492.013,083.153,407.173,407.170
2026-10-023,083.063,083.063,083.063,083.063,083.060
2026-10-012,993.772,993.772,993.772,993.772,993.770
2026-09-282,887.212,887.212,887.212,887.212,887.210
2026-09-252,910.842,910.842,910.842,910.842,910.840
2026-09-242,912.932,912.932,912.932,912.932,912.930
2026-09-232,933.322,933.322,933.322,933.322,933.320
2026-09-222,974.902,974.902,974.902,974.902,974.900
2026-09-212,962.272,962.272,962.272,962.272,962.270
2026-09-182,906.932,906.932,906.932,906.932,906.930
2026-09-172,913.952,913.952,913.952,913.952,913.950
2026-09-162,933.852,933.852,933.852,933.852,933.850
2026-09-152,909.842,909.842,909.842,909.842,909.840
2026-09-142,914.172,914.172,914.172,914.172,914.170
2026-09-112,928.002,928.002,928.002,928.002,928.000
2026-09-102,965.582,965.582,965.582,965.582,965.580
2026-09-092,909.452,909.452,909.452,909.452,909.450
2026-09-082,969.942,969.942,969.942,969.942,969.940
2026-09-072,948.052,948.052,948.052,948.052,948.050
2026-09-042,954.942,981.852,918.692,948.052,948.050
2026-09-032,954.962,954.962,954.962,954.962,954.960
2026-09-022,944.782,944.782,944.782,944.782,944.780
2026-09-012,841.082,841.082,841.082,841.082,841.080
2026-08-312,822.802,822.802,822.802,822.802,822.800
2026-08-282,802.972,802.972,802.972,802.972,802.970
2026-08-272,814.722,814.722,814.722,814.722,814.720
2026-08-262,822.452,822.452,822.452,822.452,822.450
2026-08-252,848.602,848.602,848.602,848.602,848.600
2026-08-242,759.042,759.042,759.042,759.042,759.040
2026-08-212,752.972,752.972,752.972,752.972,752.970
2026-08-202,667.102,667.102,667.102,667.102,667.100
2026-08-192,668.042,668.042,668.042,668.042,668.040
2026-08-182,628.702,628.702,628.702,628.702,628.700
2026-08-172,660.592,660.592,660.592,660.592,660.590
2026-08-142,672.632,672.632,672.632,672.632,672.630
2026-08-132,712.072,712.072,712.072,712.072,712.070
2026-08-122,686.242,686.242,686.242,686.242,686.240
2026-08-112,712.052,712.052,712.052,712.052,712.050
2026-08-102,778.002,778.002,778.002,778.002,778.000
2026-08-072,830.492,830.492,830.492,830.492,830.490
2026-08-062,851.602,851.602,851.602,851.602,851.600
2026-08-052,902.532,902.532,902.532,902.532,902.530
2026-08-042,888.972,888.972,888.972,888.972,888.970
2026-08-032,878.582,878.582,878.582,878.582,878.580
2026-07-312,866.372,866.372,866.372,866.372,866.370
2026-07-302,867.572,867.572,867.572,867.572,867.570
2026-07-292,810.262,810.262,810.262,810.262,810.260
2026-07-282,854.032,854.032,854.032,854.032,854.030
2026-07-272,825.842,825.842,825.842,825.842,825.840
2026-07-242,772.542,772.542,772.542,772.542,772.540
Page 1 of 3 · 126 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.