INDICE SETORIAL DE CONSUMO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,560.52 | 3,605.58 | 3,535.40 | 3,589.39 | 3,589.39 | 0 |
| 2026-10-22 | 3,597.47 | 3,600.32 | 3,539.60 | 3,560.45 | 3,560.45 | 0 |
| 2026-10-21 | 3,645.11 | 3,686.09 | 3,574.02 | 3,597.46 | 3,597.46 | 0 |
| 2026-10-20 | 3,529.10 | 3,653.91 | 3,529.10 | 3,645.03 | 3,645.03 | 0 |
| 2026-10-19 | 3,461.08 | 3,546.86 | 3,461.08 | 3,528.71 | 3,528.71 | 0 |
| 2026-10-16 | 3,448.35 | 3,500.43 | 3,423.66 | 3,461.06 | 3,461.06 | 0 |
| 2026-10-15 | 3,490.93 | 3,519.87 | 3,406.52 | 3,448.35 | 3,448.35 | 0 |
| 2026-10-14 | 3,491.02 | 3,491.02 | 3,491.02 | 3,491.02 | 3,491.02 | 0 |
| 2026-10-13 | 3,628.87 | 3,629.27 | 3,511.86 | 3,522.20 | 3,522.20 | 0 |
| 2026-10-12 | 3,628.91 | 3,628.91 | 3,628.91 | 3,628.91 | 3,628.91 | 0 |
| 2026-10-09 | 3,506.39 | 3,637.71 | 3,506.39 | 3,628.91 | 3,628.91 | 0 |
| 2026-10-08 | 3,434.05 | 3,532.40 | 3,425.85 | 3,506.40 | 3,506.40 | 0 |
| 2026-10-07 | 3,433.98 | 3,433.98 | 3,433.98 | 3,433.98 | 3,433.98 | 0 |
| 2026-10-06 | 3,434.70 | 3,434.70 | 3,434.70 | 3,434.70 | 3,434.70 | 0 |
| 2026-10-05 | 3,083.15 | 3,492.01 | 3,083.15 | 3,407.17 | 3,407.17 | 0 |
| 2026-10-02 | 3,083.06 | 3,083.06 | 3,083.06 | 3,083.06 | 3,083.06 | 0 |
| 2026-10-01 | 2,993.77 | 2,993.77 | 2,993.77 | 2,993.77 | 2,993.77 | 0 |
| 2026-09-28 | 2,887.21 | 2,887.21 | 2,887.21 | 2,887.21 | 2,887.21 | 0 |
| 2026-09-25 | 2,910.84 | 2,910.84 | 2,910.84 | 2,910.84 | 2,910.84 | 0 |
| 2026-09-24 | 2,912.93 | 2,912.93 | 2,912.93 | 2,912.93 | 2,912.93 | 0 |
| 2026-09-23 | 2,933.32 | 2,933.32 | 2,933.32 | 2,933.32 | 2,933.32 | 0 |
Page 1 of 1 · 21 trading days
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.