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/AZTE3.csv
+37
View File
@@ -0,0 +1,37 @@
Date,Close,High,Low,Open,Volume
2025-02-19,0.9599999785423279,0.9900000095367432,0.9300000071525574,0.949999988079071,6204900
2025-02-20,0.949999988079071,0.9900000095367432,0.9399999976158142,0.9700000286102295,3503200
2025-02-21,0.9599999785423279,0.9700000286102295,0.9300000071525574,0.9599999785423279,3818000
2025-02-24,0.9900000095367432,1.0199999809265137,0.9700000286102295,0.9700000286102295,4957300
2025-02-25,1.0399999618530273,1.0399999618530273,0.9800000190734863,1.0,4522300
2025-02-26,1.190000057220459,1.2300000190734863,1.0399999618530273,1.0499999523162842,9774700
2025-02-27,1.5499999523162842,1.5700000524520874,1.190000057220459,1.190000057220459,17993400
2025-02-28,1.3899999856948853,1.5499999523162842,1.3200000524520874,1.5499999523162842,16409600
2025-03-05,1.2400000095367432,1.4700000286102295,1.2200000286102295,1.3899999856948853,5848700
2025-03-06,1.2999999523162842,1.3899999856948853,1.2400000095367432,1.2699999809265137,6775200
2025-03-07,1.2699999809265137,1.340000033378601,1.2400000095367432,1.3300000429153442,5515500
2025-03-10,1.2400000095367432,1.2999999523162842,1.2300000190734863,1.25,3792700
2025-03-11,1.1299999952316284,1.2699999809265137,1.100000023841858,1.25,8522800
2025-03-12,1.0499999523162842,1.159999966621399,1.0399999618530273,1.1399999856948853,7075800
2025-03-13,1.0499999523162842,1.1200000047683716,1.0199999809265137,1.0499999523162842,5181000
2025-03-14,1.0499999523162842,1.100000023841858,1.0199999809265137,1.0700000524520874,2853000
2025-03-17,1.0399999618530273,1.0700000524520874,1.0199999809265137,1.0399999618530273,2533400
2025-03-18,1.0499999523162842,1.0700000524520874,1.0399999618530273,1.0399999618530273,2216000
2025-03-19,1.159999966621399,1.25,1.1100000143051147,1.1200000047683716,9573600
2025-03-20,1.1200000047683716,1.1799999475479126,1.1200000047683716,1.159999966621399,2064000
2025-03-21,1.1100000143051147,1.1399999856948853,1.0800000429153442,1.1200000047683716,2216100
2025-03-24,1.059999942779541,1.1200000047683716,1.059999942779541,1.1100000143051147,1969200
2025-03-25,1.059999942779541,1.0700000524520874,1.0399999618530273,1.059999942779541,1980000
2025-03-26,1.059999942779541,1.1100000143051147,1.0499999523162842,1.0499999523162842,2823900
2025-03-27,1.059999942779541,1.100000023841858,1.059999942779541,1.0800000429153442,1930700
2025-03-28,1.1100000143051147,1.149999976158142,1.0700000524520874,1.0700000524520874,3384400
2025-03-31,1.0800000429153442,1.1200000047683716,1.0700000524520874,1.1200000047683716,2727200
2025-04-01,1.0800000429153442,1.090000033378601,1.0499999523162842,1.090000033378601,1801500
2025-04-02,1.0299999713897705,1.0800000429153442,1.0299999713897705,1.059999942779541,2049400
2025-04-03,1.0099999904632568,1.0399999618530273,0.9300000071525574,1.0199999809265137,4045200
2025-04-04,0.9599999785423279,0.9900000095367432,0.9399999976158142,0.9800000190734863,3513500
2025-04-07,0.9200000166893005,0.949999988079071,0.8899999856948853,0.9300000071525574,3525200
2025-04-08,0.8799999952316284,0.9700000286102295,0.8700000047683716,0.9200000166893005,3334900
2025-04-09,0.9300000071525574,0.9399999976158142,0.8399999737739563,0.8600000143051147,5103400
2025-04-10,0.8999999761581421,0.9300000071525574,0.8899999856948853,0.9100000262260437,2660000
2025-04-11,0.9100000262260437,0.9200000166893005,0.8899999856948853,0.9100000262260437,1986900
1 Date Close High Low Open Volume
2 2025-02-19 0.9599999785423279 0.9900000095367432 0.9300000071525574 0.949999988079071 6204900
3 2025-02-20 0.949999988079071 0.9900000095367432 0.9399999976158142 0.9700000286102295 3503200
4 2025-02-21 0.9599999785423279 0.9700000286102295 0.9300000071525574 0.9599999785423279 3818000
5 2025-02-24 0.9900000095367432 1.0199999809265137 0.9700000286102295 0.9700000286102295 4957300
6 2025-02-25 1.0399999618530273 1.0399999618530273 0.9800000190734863 1.0 4522300
7 2025-02-26 1.190000057220459 1.2300000190734863 1.0399999618530273 1.0499999523162842 9774700
8 2025-02-27 1.5499999523162842 1.5700000524520874 1.190000057220459 1.190000057220459 17993400
9 2025-02-28 1.3899999856948853 1.5499999523162842 1.3200000524520874 1.5499999523162842 16409600
10 2025-03-05 1.2400000095367432 1.4700000286102295 1.2200000286102295 1.3899999856948853 5848700
11 2025-03-06 1.2999999523162842 1.3899999856948853 1.2400000095367432 1.2699999809265137 6775200
12 2025-03-07 1.2699999809265137 1.340000033378601 1.2400000095367432 1.3300000429153442 5515500
13 2025-03-10 1.2400000095367432 1.2999999523162842 1.2300000190734863 1.25 3792700
14 2025-03-11 1.1299999952316284 1.2699999809265137 1.100000023841858 1.25 8522800
15 2025-03-12 1.0499999523162842 1.159999966621399 1.0399999618530273 1.1399999856948853 7075800
16 2025-03-13 1.0499999523162842 1.1200000047683716 1.0199999809265137 1.0499999523162842 5181000
17 2025-03-14 1.0499999523162842 1.100000023841858 1.0199999809265137 1.0700000524520874 2853000
18 2025-03-17 1.0399999618530273 1.0700000524520874 1.0199999809265137 1.0399999618530273 2533400
19 2025-03-18 1.0499999523162842 1.0700000524520874 1.0399999618530273 1.0399999618530273 2216000
20 2025-03-19 1.159999966621399 1.25 1.1100000143051147 1.1200000047683716 9573600
21 2025-03-20 1.1200000047683716 1.1799999475479126 1.1200000047683716 1.159999966621399 2064000
22 2025-03-21 1.1100000143051147 1.1399999856948853 1.0800000429153442 1.1200000047683716 2216100
23 2025-03-24 1.059999942779541 1.1200000047683716 1.059999942779541 1.1100000143051147 1969200
24 2025-03-25 1.059999942779541 1.0700000524520874 1.0399999618530273 1.059999942779541 1980000
25 2025-03-26 1.059999942779541 1.1100000143051147 1.0499999523162842 1.0499999523162842 2823900
26 2025-03-27 1.059999942779541 1.100000023841858 1.059999942779541 1.0800000429153442 1930700
27 2025-03-28 1.1100000143051147 1.149999976158142 1.0700000524520874 1.0700000524520874 3384400
28 2025-03-31 1.0800000429153442 1.1200000047683716 1.0700000524520874 1.1200000047683716 2727200
29 2025-04-01 1.0800000429153442 1.090000033378601 1.0499999523162842 1.090000033378601 1801500
30 2025-04-02 1.0299999713897705 1.0800000429153442 1.0299999713897705 1.059999942779541 2049400
31 2025-04-03 1.0099999904632568 1.0399999618530273 0.9300000071525574 1.0199999809265137 4045200
32 2025-04-04 0.9599999785423279 0.9900000095367432 0.9399999976158142 0.9800000190734863 3513500
33 2025-04-07 0.9200000166893005 0.949999988079071 0.8899999856948853 0.9300000071525574 3525200
34 2025-04-08 0.8799999952316284 0.9700000286102295 0.8700000047683716 0.9200000166893005 3334900
35 2025-04-09 0.9300000071525574 0.9399999976158142 0.8399999737739563 0.8600000143051147 5103400
36 2025-04-10 0.8999999761581421 0.9300000071525574 0.8899999856948853 0.9100000262260437 2660000
37 2025-04-11 0.9100000262260437 0.9200000166893005 0.8899999856948853 0.9100000262260437 1986900