gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add new stock price data files for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 21:27:14 -03:00
parent c2905441c6
commit 9ab71f4c21
470 changed files with 122561 additions and 496 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/AMOB3.csv
+77
View File
@@ -0,0 +1,77 @@
Date,Close,High,Low,Open,Volume
2024-12-19,0.4699999988079071,0.5,0.3799999952316284,0.41999998688697815,89589600
2024-12-20,0.41999998688697815,0.5299999713897705,0.4099999964237213,0.5099999904632568,85522100
2024-12-23,0.3400000035762787,0.4300000071525574,0.33000001311302185,0.4300000071525574,68213800
2024-12-26,0.3400000035762787,0.36000001430511475,0.3199999928474426,0.3499999940395355,40303600
2024-12-27,0.3499999940395355,0.3799999952316284,0.33000001311302185,0.36000001430511475,33817000
2024-12-30,0.3400000035762787,0.36000001430511475,0.33000001311302185,0.3499999940395355,29092600
2025-01-02,0.3400000035762787,0.3499999940395355,0.3199999928474426,0.3400000035762787,26298700
2025-01-03,0.33000001311302185,0.3499999940395355,0.33000001311302185,0.3400000035762787,14959100
2025-01-06,0.33000001311302185,0.3400000035762787,0.3199999928474426,0.33000001311302185,17284600
2025-01-07,0.3499999940395355,0.3499999940395355,0.3199999928474426,0.3199999928474426,31899200
2025-01-08,0.3499999940395355,0.3700000047683716,0.33000001311302185,0.3499999940395355,35863900
2025-01-09,0.3499999940395355,0.3700000047683716,0.3499999940395355,0.36000001430511475,17579900
2025-01-10,0.3499999940395355,0.36000001430511475,0.3400000035762787,0.3499999940395355,13675700
2025-01-13,0.3400000035762787,0.36000001430511475,0.33000001311302185,0.3499999940395355,16870800
2025-01-14,0.3400000035762787,0.3499999940395355,0.33000001311302185,0.3400000035762787,13360100
2025-01-15,0.3499999940395355,0.3499999940395355,0.3400000035762787,0.3400000035762787,10129300
2025-01-16,0.3499999940395355,0.3499999940395355,0.33000001311302185,0.3400000035762787,10223200
2025-01-17,0.3400000035762787,0.3499999940395355,0.33000001311302185,0.3499999940395355,9407900
2025-01-20,0.33000001311302185,0.3400000035762787,0.3199999928474426,0.3400000035762787,23080900
2025-01-21,0.3199999928474426,0.3400000035762787,0.3199999928474426,0.33000001311302185,11033900
2025-01-22,0.3100000023841858,0.3199999928474426,0.30000001192092896,0.3100000023841858,21583800
2025-01-23,0.3100000023841858,0.3199999928474426,0.30000001192092896,0.3100000023841858,10049900
2025-01-24,0.3100000023841858,0.3100000023841858,0.30000001192092896,0.3100000023841858,5779200
2025-01-27,0.3100000023841858,0.3199999928474426,0.30000001192092896,0.3100000023841858,18360100
2025-01-28,0.3100000023841858,0.3199999928474426,0.30000001192092896,0.3100000023841858,9871700
2025-01-29,0.30000001192092896,0.3199999928474426,0.30000001192092896,0.3100000023841858,5897200
2025-01-30,0.3100000023841858,0.3199999928474426,0.30000001192092896,0.3100000023841858,19536600
2025-01-31,0.3100000023841858,0.33000001311302185,0.30000001192092896,0.3100000023841858,55975600
2025-02-03,0.3199999928474426,0.3199999928474426,0.30000001192092896,0.3100000023841858,43098500
2025-02-04,0.30000001192092896,0.3199999928474426,0.30000001192092896,0.3199999928474426,31343800
2025-02-05,0.28999999165534973,0.3100000023841858,0.2800000011920929,0.30000001192092896,26063900
2025-02-06,0.27000001072883606,0.28999999165534973,0.27000001072883606,0.2800000011920929,25365000
2025-02-07,0.25,0.2800000011920929,0.25,0.27000001072883606,27849200
2025-02-10,0.28999999165534973,0.28999999165534973,0.23999999463558197,0.25,49092000
2025-02-11,0.2800000011920929,0.3100000023841858,0.27000001072883606,0.30000001192092896,36160100
2025-02-12,0.27000001072883606,0.2800000011920929,0.25999999046325684,0.27000001072883606,17051200
2025-02-13,0.25999999046325684,0.27000001072883606,0.25,0.27000001072883606,10862400
2025-02-14,0.27000001072883606,0.2800000011920929,0.25999999046325684,0.27000001072883606,15272200
2025-02-17,0.2800000011920929,0.30000001192092896,0.25999999046325684,0.27000001072883606,51927800
2025-02-18,0.2800000011920929,0.30000001192092896,0.27000001072883606,0.28999999165534973,24320400
2025-02-19,0.27000001072883606,0.2800000011920929,0.27000001072883606,0.2800000011920929,11496400
2025-02-20,0.25999999046325684,0.27000001072883606,0.25999999046325684,0.27000001072883606,5796500
2025-02-21,0.27000001072883606,0.27000001072883606,0.25999999046325684,0.25999999046325684,7475300
2025-02-24,0.25999999046325684,0.2800000011920929,0.25999999046325684,0.27000001072883606,7085200
2025-02-25,0.25999999046325684,0.25999999046325684,0.25,0.25,11051500
2025-02-26,0.25,0.27000001072883606,0.25,0.25999999046325684,11553300
2025-02-27,0.25999999046325684,0.25999999046325684,0.25,0.25,5361800
2025-02-28,0.25,0.25999999046325684,0.25,0.25999999046325684,8728700
2025-03-05,0.23999999463558197,0.25,0.23999999463558197,0.25,6397000
2025-03-06,0.25,0.25,0.23999999463558197,0.23999999463558197,4933000
2025-03-07,0.25999999046325684,0.25999999046325684,0.23999999463558197,0.25,16946700
2025-03-10,0.25,0.25999999046325684,0.25,0.25,3962100
2025-03-11,0.25999999046325684,0.25999999046325684,0.25,0.25999999046325684,8989700
2025-03-12,0.25,0.25999999046325684,0.25,0.25999999046325684,9036700
2025-03-13,0.23999999463558197,0.25999999046325684,0.23999999463558197,0.25,8762400
2025-03-14,0.2800000011920929,0.2800000011920929,0.23999999463558197,0.25,35799500
2025-03-17,0.28999999165534973,0.30000001192092896,0.2800000011920929,0.28999999165534973,22729000
2025-03-18,0.28999999165534973,0.3100000023841858,0.2800000011920929,0.30000001192092896,28970900
2025-03-19,0.28999999165534973,0.30000001192092896,0.2800000011920929,0.28999999165534973,11639600
2025-03-20,0.30000001192092896,0.3100000023841858,0.30000001192092896,0.3100000023841858,20049000
2025-03-21,0.27000001072883606,0.30000001192092896,0.25999999046325684,0.28999999165534973,32104800
2025-03-24,0.25999999046325684,0.2800000011920929,0.25999999046325684,0.27000001072883606,13081000
2025-03-25,0.27000001072883606,0.27000001072883606,0.25999999046325684,0.25999999046325684,6955200
2025-03-26,0.25,0.27000001072883606,0.25,0.27000001072883606,19124700
2025-03-27,0.25999999046325684,0.27000001072883606,0.25,0.25999999046325684,10602000
2025-03-28,0.25,0.25999999046325684,0.25,0.25999999046325684,9573500
2025-03-31,0.25,0.25999999046325684,0.25,0.25,11173000
2025-04-01,0.25999999046325684,0.25999999046325684,0.25,0.25,8023600
2025-04-02,0.25999999046325684,0.25999999046325684,0.25,0.25999999046325684,6818300
2025-04-03,0.25999999046325684,0.27000001072883606,0.25,0.25,11801000
2025-04-04,0.25,0.25999999046325684,0.23999999463558197,0.25999999046325684,11478800
2025-04-07,0.25,0.25,0.23999999463558197,0.25,7155300
2025-04-08,0.23999999463558197,0.25999999046325684,0.23000000417232513,0.25,17096600
2025-04-09,0.23999999463558197,0.25,0.23000000417232513,0.23999999463558197,9859700
2025-04-10,0.23999999463558197,0.25,0.23000000417232513,0.23999999463558197,11166300
2025-04-11,0.23999999463558197,0.25,0.23000000417232513,0.23999999463558197,13017900
1 Date Close High Low Open Volume
2 2024-12-19 0.4699999988079071 0.5 0.3799999952316284 0.41999998688697815 89589600
3 2024-12-20 0.41999998688697815 0.5299999713897705 0.4099999964237213 0.5099999904632568 85522100
4 2024-12-23 0.3400000035762787 0.4300000071525574 0.33000001311302185 0.4300000071525574 68213800
5 2024-12-26 0.3400000035762787 0.36000001430511475 0.3199999928474426 0.3499999940395355 40303600
6 2024-12-27 0.3499999940395355 0.3799999952316284 0.33000001311302185 0.36000001430511475 33817000
7 2024-12-30 0.3400000035762787 0.36000001430511475 0.33000001311302185 0.3499999940395355 29092600
8 2025-01-02 0.3400000035762787 0.3499999940395355 0.3199999928474426 0.3400000035762787 26298700
9 2025-01-03 0.33000001311302185 0.3499999940395355 0.33000001311302185 0.3400000035762787 14959100
10 2025-01-06 0.33000001311302185 0.3400000035762787 0.3199999928474426 0.33000001311302185 17284600
11 2025-01-07 0.3499999940395355 0.3499999940395355 0.3199999928474426 0.3199999928474426 31899200
12 2025-01-08 0.3499999940395355 0.3700000047683716 0.33000001311302185 0.3499999940395355 35863900
13 2025-01-09 0.3499999940395355 0.3700000047683716 0.3499999940395355 0.36000001430511475 17579900
14 2025-01-10 0.3499999940395355 0.36000001430511475 0.3400000035762787 0.3499999940395355 13675700
15 2025-01-13 0.3400000035762787 0.36000001430511475 0.33000001311302185 0.3499999940395355 16870800
16 2025-01-14 0.3400000035762787 0.3499999940395355 0.33000001311302185 0.3400000035762787 13360100
17 2025-01-15 0.3499999940395355 0.3499999940395355 0.3400000035762787 0.3400000035762787 10129300
18 2025-01-16 0.3499999940395355 0.3499999940395355 0.33000001311302185 0.3400000035762787 10223200
19 2025-01-17 0.3400000035762787 0.3499999940395355 0.33000001311302185 0.3499999940395355 9407900
20 2025-01-20 0.33000001311302185 0.3400000035762787 0.3199999928474426 0.3400000035762787 23080900
21 2025-01-21 0.3199999928474426 0.3400000035762787 0.3199999928474426 0.33000001311302185 11033900
22 2025-01-22 0.3100000023841858 0.3199999928474426 0.30000001192092896 0.3100000023841858 21583800
23 2025-01-23 0.3100000023841858 0.3199999928474426 0.30000001192092896 0.3100000023841858 10049900
24 2025-01-24 0.3100000023841858 0.3100000023841858 0.30000001192092896 0.3100000023841858 5779200
25 2025-01-27 0.3100000023841858 0.3199999928474426 0.30000001192092896 0.3100000023841858 18360100
26 2025-01-28 0.3100000023841858 0.3199999928474426 0.30000001192092896 0.3100000023841858 9871700
27 2025-01-29 0.30000001192092896 0.3199999928474426 0.30000001192092896 0.3100000023841858 5897200
28 2025-01-30 0.3100000023841858 0.3199999928474426 0.30000001192092896 0.3100000023841858 19536600
29 2025-01-31 0.3100000023841858 0.33000001311302185 0.30000001192092896 0.3100000023841858 55975600
30 2025-02-03 0.3199999928474426 0.3199999928474426 0.30000001192092896 0.3100000023841858 43098500
31 2025-02-04 0.30000001192092896 0.3199999928474426 0.30000001192092896 0.3199999928474426 31343800
32 2025-02-05 0.28999999165534973 0.3100000023841858 0.2800000011920929 0.30000001192092896 26063900
33 2025-02-06 0.27000001072883606 0.28999999165534973 0.27000001072883606 0.2800000011920929 25365000
34 2025-02-07 0.25 0.2800000011920929 0.25 0.27000001072883606 27849200
35 2025-02-10 0.28999999165534973 0.28999999165534973 0.23999999463558197 0.25 49092000
36 2025-02-11 0.2800000011920929 0.3100000023841858 0.27000001072883606 0.30000001192092896 36160100
37 2025-02-12 0.27000001072883606 0.2800000011920929 0.25999999046325684 0.27000001072883606 17051200
38 2025-02-13 0.25999999046325684 0.27000001072883606 0.25 0.27000001072883606 10862400
39 2025-02-14 0.27000001072883606 0.2800000011920929 0.25999999046325684 0.27000001072883606 15272200
40 2025-02-17 0.2800000011920929 0.30000001192092896 0.25999999046325684 0.27000001072883606 51927800
41 2025-02-18 0.2800000011920929 0.30000001192092896 0.27000001072883606 0.28999999165534973 24320400
42 2025-02-19 0.27000001072883606 0.2800000011920929 0.27000001072883606 0.2800000011920929 11496400
43 2025-02-20 0.25999999046325684 0.27000001072883606 0.25999999046325684 0.27000001072883606 5796500
44 2025-02-21 0.27000001072883606 0.27000001072883606 0.25999999046325684 0.25999999046325684 7475300
45 2025-02-24 0.25999999046325684 0.2800000011920929 0.25999999046325684 0.27000001072883606 7085200
46 2025-02-25 0.25999999046325684 0.25999999046325684 0.25 0.25 11051500
47 2025-02-26 0.25 0.27000001072883606 0.25 0.25999999046325684 11553300
48 2025-02-27 0.25999999046325684 0.25999999046325684 0.25 0.25 5361800
49 2025-02-28 0.25 0.25999999046325684 0.25 0.25999999046325684 8728700
50 2025-03-05 0.23999999463558197 0.25 0.23999999463558197 0.25 6397000
51 2025-03-06 0.25 0.25 0.23999999463558197 0.23999999463558197 4933000
52 2025-03-07 0.25999999046325684 0.25999999046325684 0.23999999463558197 0.25 16946700
53 2025-03-10 0.25 0.25999999046325684 0.25 0.25 3962100
54 2025-03-11 0.25999999046325684 0.25999999046325684 0.25 0.25999999046325684 8989700
55 2025-03-12 0.25 0.25999999046325684 0.25 0.25999999046325684 9036700
56 2025-03-13 0.23999999463558197 0.25999999046325684 0.23999999463558197 0.25 8762400
57 2025-03-14 0.2800000011920929 0.2800000011920929 0.23999999463558197 0.25 35799500
58 2025-03-17 0.28999999165534973 0.30000001192092896 0.2800000011920929 0.28999999165534973 22729000
59 2025-03-18 0.28999999165534973 0.3100000023841858 0.2800000011920929 0.30000001192092896 28970900
60 2025-03-19 0.28999999165534973 0.30000001192092896 0.2800000011920929 0.28999999165534973 11639600
61 2025-03-20 0.30000001192092896 0.3100000023841858 0.30000001192092896 0.3100000023841858 20049000
62 2025-03-21 0.27000001072883606 0.30000001192092896 0.25999999046325684 0.28999999165534973 32104800
63 2025-03-24 0.25999999046325684 0.2800000011920929 0.25999999046325684 0.27000001072883606 13081000
64 2025-03-25 0.27000001072883606 0.27000001072883606 0.25999999046325684 0.25999999046325684 6955200
65 2025-03-26 0.25 0.27000001072883606 0.25 0.27000001072883606 19124700
66 2025-03-27 0.25999999046325684 0.27000001072883606 0.25 0.25999999046325684 10602000
67 2025-03-28 0.25 0.25999999046325684 0.25 0.25999999046325684 9573500
68 2025-03-31 0.25 0.25999999046325684 0.25 0.25 11173000
69 2025-04-01 0.25999999046325684 0.25999999046325684 0.25 0.25 8023600
70 2025-04-02 0.25999999046325684 0.25999999046325684 0.25 0.25999999046325684 6818300
71 2025-04-03 0.25999999046325684 0.27000001072883606 0.25 0.25 11801000
72 2025-04-04 0.25 0.25999999046325684 0.23999999463558197 0.25999999046325684 11478800
73 2025-04-07 0.25 0.25 0.23999999463558197 0.25 7155300
74 2025-04-08 0.23999999463558197 0.25999999046325684 0.23000000417232513 0.25 17096600
75 2025-04-09 0.23999999463558197 0.25 0.23000000417232513 0.23999999463558197 9859700
76 2025-04-10 0.23999999463558197 0.25 0.23000000417232513 0.23999999463558197 11166300
77 2025-04-11 0.23999999463558197 0.25 0.23000000417232513 0.23999999463558197 13017900