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/BIED3.csv
+90
View File
@@ -0,0 +1,90 @@
Date,Close,High,Low,Open,Volume
2024-11-22,4.309999942779541,4.329999923706055,4.179999828338623,4.179999828338623,7300
2024-11-25,4.510000228881836,4.510000228881836,4.349999904632568,4.349999904632568,3700
2024-11-26,4.679999828338623,4.710000038146973,4.309999942779541,4.309999942779541,3900
2024-11-27,4.630000114440918,4.650000095367432,4.449999809265137,4.449999809265137,3200
2024-11-28,4.619999885559082,4.630000114440918,4.510000228881836,4.630000114440918,1900
2024-11-29,4.5,4.650000095367432,4.5,4.619999885559082,4700
2024-12-02,4.659999847412109,4.980000019073486,4.559999942779541,4.590000152587891,10100
2024-12-03,4.820000171661377,4.860000133514404,4.659999847412109,4.659999847412109,3000
2024-12-04,4.840000152587891,4.840000152587891,4.650000095367432,4.809999942779541,5300
2024-12-05,4.699999809265137,4.78000020980835,4.699999809265137,4.78000020980835,4500
2024-12-06,4.389999866485596,4.630000114440918,4.0,4.630000114440918,36300
2024-12-09,4.429999828338623,4.440000057220459,4.409999847412109,4.409999847412109,2100
2024-12-10,4.420000076293945,4.420000076293945,4.139999866485596,4.170000076293945,7700
2024-12-11,4.480000019073486,4.480000019073486,4.309999942779541,4.320000171661377,700
2024-12-12,4.429999828338623,4.449999809265137,4.179999828338623,4.449999809265137,2800
2024-12-13,4.440000057220459,4.440000057220459,4.409999847412109,4.409999847412109,4500
2024-12-16,4.409999847412109,4.409999847412109,4.409999847412109,4.409999847412109,100
2024-12-17,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,2800
2024-12-18,4.179999828338623,4.480000019073486,4.039999961853027,4.480000019073486,800
2024-12-19,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1000
2024-12-20,4.139999866485596,4.150000095367432,4.010000228881836,4.099999904632568,1300
2024-12-23,4.03000020980835,4.25,4.0,4.059999942779541,3800
2024-12-26,4.429999828338623,4.429999828338623,4.199999809265137,4.199999809265137,6600
2024-12-27,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,300
2024-12-30,4.309999942779541,4.309999942779541,4.150000095367432,4.159999847412109,1100
2025-01-02,4.389999866485596,4.389999866485596,4.320000171661377,4.320000171661377,200
2025-01-06,4.539999961853027,4.539999961853027,3.9600000381469727,4.150000095367432,14000
2025-01-07,4.769999980926514,4.769999980926514,4.119999885559082,4.210000038146973,13100
2025-01-08,4.699999809265137,4.699999809265137,4.210000038146973,4.210000038146973,4000
2025-01-09,4.159999847412109,4.429999828338623,4.159999847412109,4.329999923706055,4300
2025-01-10,4.360000133514404,4.380000114440918,4.190000057220459,4.190000057220459,400
2025-01-13,4.099999904632568,4.269999980926514,4.099999904632568,4.239999771118164,2000
2025-01-14,4.0,4.300000190734863,4.0,4.300000190734863,3600
2025-01-15,4.130000114440918,4.170000076293945,4.019999980926514,4.039999961853027,4400
2025-01-16,4.119999885559082,4.340000152587891,4.050000190734863,4.130000114440918,2400
2025-01-17,4.03000020980835,4.099999904632568,4.03000020980835,4.039999961853027,3800
2025-01-20,3.9100000858306885,3.9600000381469727,3.9100000858306885,3.9600000381469727,1500
2025-01-21,4.079999923706055,4.079999923706055,4.0,4.0,3600
2025-01-22,4.099999904632568,4.099999904632568,4.070000171661377,4.070000171661377,3200
2025-01-23,3.940000057220459,4.070000171661377,3.9000000953674316,3.9000000953674316,4000
2025-01-24,3.9000000953674316,3.9100000858306885,3.9000000953674316,3.9100000858306885,800
2025-01-27,3.9800000190734863,3.9800000190734863,3.9000000953674316,3.9000000953674316,200
2025-01-28,4.0,4.0,3.809999942779541,3.809999942779541,10100
2025-01-29,4.0,4.019999980926514,4.0,4.0,1500
2025-01-30,4.070000171661377,4.070000171661377,3.9800000190734863,3.9800000190734863,1200
2025-01-31,4.139999866485596,4.300000190734863,4.139999866485596,4.300000190734863,1100
2025-02-03,3.950000047683716,3.950000047683716,3.799999952316284,3.8499999046325684,12900
2025-02-04,3.799999952316284,3.799999952316284,3.75,3.7699999809265137,5300
2025-02-05,3.880000114440918,3.880000114440918,3.619999885559082,3.799999952316284,4100
2025-02-06,3.880000114440918,3.880000114440918,3.6700000762939453,3.6700000762939453,10500
2025-02-07,3.880000114440918,3.890000104904175,3.880000114440918,3.890000104904175,300
2025-02-10,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,600
2025-02-11,4.090000152587891,4.090000152587891,3.880000114440918,3.880000114440918,200
2025-02-12,3.9200000762939453,3.990000009536743,3.619999885559082,3.700000047683716,1900
2025-02-13,3.700000047683716,3.9700000286102295,3.619999885559082,3.640000104904175,2100
2025-02-14,3.700000047683716,3.8499999046325684,3.5,3.5999999046325684,3100
2025-02-17,3.3499999046325684,3.880000114440918,3.3499999046325684,3.700000047683716,7800
2025-02-18,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,500
2025-02-19,3.5799999237060547,3.5799999237060547,3.569999933242798,3.569999933242798,300
2025-02-20,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,200
2025-02-21,3.4700000286102295,3.4700000286102295,3.299999952316284,3.319999933242798,1900
2025-02-24,3.299999952316284,4.0,3.0999999046325684,3.4700000286102295,45300
2025-02-25,3.299999952316284,3.440000057220459,3.2300000190734863,3.390000104904175,2100
2025-02-26,3.240000009536743,3.2699999809265137,3.200000047683716,3.2100000381469727,1600
2025-02-27,3.130000114440918,3.299999952316284,3.130000114440918,3.299999952316284,23300
2025-02-28,3.2699999809265137,3.2699999809265137,3.130000114440918,3.140000104904175,5400
2025-03-05,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,200
2025-03-06,3.200000047683716,3.259999990463257,3.059999942779541,3.059999942779541,2900
2025-03-07,3.259999990463257,3.2699999809265137,3.259999990463257,3.2699999809265137,1100
2025-03-10,3.440000057220459,3.440000057220459,3.2100000381469727,3.2100000381469727,200
2025-03-11,3.430000066757202,3.430000066757202,3.1600000858306885,3.200000047683716,900
2025-03-13,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,100
2025-03-14,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,100
2025-03-18,3.4700000286102295,3.4700000286102295,3.240000009536743,3.240000009536743,6200
2025-03-20,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,500
2025-03-24,3.4800000190734863,3.4800000190734863,3.4600000381469727,3.4600000381469727,600
2025-03-25,3.490000009536743,3.490000009536743,3.4800000190734863,3.4800000190734863,1400
2025-03-26,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,300
2025-03-27,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,100
2025-03-28,4.0,4.0,3.5999999046325684,3.5999999046325684,3400
2025-04-01,3.4200000762939453,3.799999952316284,3.259999990463257,3.259999990463257,10300
2025-04-02,3.619999885559082,3.630000114440918,3.450000047683716,3.4600000381469727,1600
2025-04-03,3.509999990463257,3.6600000858306885,3.4000000953674316,3.569999933242798,5000
2025-04-04,3.4000000953674316,3.4000000953674316,3.359999895095825,3.369999885559082,3200
2025-04-07,3.369999885559082,3.369999885559082,3.3399999141693115,3.3399999141693115,3000
2025-04-08,3.240000009536743,3.2899999618530273,3.240000009536743,3.2699999809265137,28300
2025-04-09,3.240000009536743,3.2699999809265137,3.240000009536743,3.25,4100
2025-04-10,3.299999952316284,3.319999933242798,3.240000009536743,3.240000009536743,1300
2025-04-11,3.450000047683716,3.450000047683716,3.319999933242798,3.319999933242798,200
1 Date Close High Low Open Volume
2 2024-11-22 4.309999942779541 4.329999923706055 4.179999828338623 4.179999828338623 7300
3 2024-11-25 4.510000228881836 4.510000228881836 4.349999904632568 4.349999904632568 3700
4 2024-11-26 4.679999828338623 4.710000038146973 4.309999942779541 4.309999942779541 3900
5 2024-11-27 4.630000114440918 4.650000095367432 4.449999809265137 4.449999809265137 3200
6 2024-11-28 4.619999885559082 4.630000114440918 4.510000228881836 4.630000114440918 1900
7 2024-11-29 4.5 4.650000095367432 4.5 4.619999885559082 4700
8 2024-12-02 4.659999847412109 4.980000019073486 4.559999942779541 4.590000152587891 10100
9 2024-12-03 4.820000171661377 4.860000133514404 4.659999847412109 4.659999847412109 3000
10 2024-12-04 4.840000152587891 4.840000152587891 4.650000095367432 4.809999942779541 5300
11 2024-12-05 4.699999809265137 4.78000020980835 4.699999809265137 4.78000020980835 4500
12 2024-12-06 4.389999866485596 4.630000114440918 4.0 4.630000114440918 36300
13 2024-12-09 4.429999828338623 4.440000057220459 4.409999847412109 4.409999847412109 2100
14 2024-12-10 4.420000076293945 4.420000076293945 4.139999866485596 4.170000076293945 7700
15 2024-12-11 4.480000019073486 4.480000019073486 4.309999942779541 4.320000171661377 700
16 2024-12-12 4.429999828338623 4.449999809265137 4.179999828338623 4.449999809265137 2800
17 2024-12-13 4.440000057220459 4.440000057220459 4.409999847412109 4.409999847412109 4500
18 2024-12-16 4.409999847412109 4.409999847412109 4.409999847412109 4.409999847412109 100
19 2024-12-17 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 2800
20 2024-12-18 4.179999828338623 4.480000019073486 4.039999961853027 4.480000019073486 800
21 2024-12-19 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 1000
22 2024-12-20 4.139999866485596 4.150000095367432 4.010000228881836 4.099999904632568 1300
23 2024-12-23 4.03000020980835 4.25 4.0 4.059999942779541 3800
24 2024-12-26 4.429999828338623 4.429999828338623 4.199999809265137 4.199999809265137 6600
25 2024-12-27 4.429999828338623 4.429999828338623 4.429999828338623 4.429999828338623 300
26 2024-12-30 4.309999942779541 4.309999942779541 4.150000095367432 4.159999847412109 1100
27 2025-01-02 4.389999866485596 4.389999866485596 4.320000171661377 4.320000171661377 200
28 2025-01-06 4.539999961853027 4.539999961853027 3.9600000381469727 4.150000095367432 14000
29 2025-01-07 4.769999980926514 4.769999980926514 4.119999885559082 4.210000038146973 13100
30 2025-01-08 4.699999809265137 4.699999809265137 4.210000038146973 4.210000038146973 4000
31 2025-01-09 4.159999847412109 4.429999828338623 4.159999847412109 4.329999923706055 4300
32 2025-01-10 4.360000133514404 4.380000114440918 4.190000057220459 4.190000057220459 400
33 2025-01-13 4.099999904632568 4.269999980926514 4.099999904632568 4.239999771118164 2000
34 2025-01-14 4.0 4.300000190734863 4.0 4.300000190734863 3600
35 2025-01-15 4.130000114440918 4.170000076293945 4.019999980926514 4.039999961853027 4400
36 2025-01-16 4.119999885559082 4.340000152587891 4.050000190734863 4.130000114440918 2400
37 2025-01-17 4.03000020980835 4.099999904632568 4.03000020980835 4.039999961853027 3800
38 2025-01-20 3.9100000858306885 3.9600000381469727 3.9100000858306885 3.9600000381469727 1500
39 2025-01-21 4.079999923706055 4.079999923706055 4.0 4.0 3600
40 2025-01-22 4.099999904632568 4.099999904632568 4.070000171661377 4.070000171661377 3200
41 2025-01-23 3.940000057220459 4.070000171661377 3.9000000953674316 3.9000000953674316 4000
42 2025-01-24 3.9000000953674316 3.9100000858306885 3.9000000953674316 3.9100000858306885 800
43 2025-01-27 3.9800000190734863 3.9800000190734863 3.9000000953674316 3.9000000953674316 200
44 2025-01-28 4.0 4.0 3.809999942779541 3.809999942779541 10100
45 2025-01-29 4.0 4.019999980926514 4.0 4.0 1500
46 2025-01-30 4.070000171661377 4.070000171661377 3.9800000190734863 3.9800000190734863 1200
47 2025-01-31 4.139999866485596 4.300000190734863 4.139999866485596 4.300000190734863 1100
48 2025-02-03 3.950000047683716 3.950000047683716 3.799999952316284 3.8499999046325684 12900
49 2025-02-04 3.799999952316284 3.799999952316284 3.75 3.7699999809265137 5300
50 2025-02-05 3.880000114440918 3.880000114440918 3.619999885559082 3.799999952316284 4100
51 2025-02-06 3.880000114440918 3.880000114440918 3.6700000762939453 3.6700000762939453 10500
52 2025-02-07 3.880000114440918 3.890000104904175 3.880000114440918 3.890000104904175 300
53 2025-02-10 3.880000114440918 3.880000114440918 3.880000114440918 3.880000114440918 600
54 2025-02-11 4.090000152587891 4.090000152587891 3.880000114440918 3.880000114440918 200
55 2025-02-12 3.9200000762939453 3.990000009536743 3.619999885559082 3.700000047683716 1900
56 2025-02-13 3.700000047683716 3.9700000286102295 3.619999885559082 3.640000104904175 2100
57 2025-02-14 3.700000047683716 3.8499999046325684 3.5 3.5999999046325684 3100
58 2025-02-17 3.3499999046325684 3.880000114440918 3.3499999046325684 3.700000047683716 7800
59 2025-02-18 3.3499999046325684 3.3499999046325684 3.3499999046325684 3.3499999046325684 500
60 2025-02-19 3.5799999237060547 3.5799999237060547 3.569999933242798 3.569999933242798 300
61 2025-02-20 3.569999933242798 3.569999933242798 3.569999933242798 3.569999933242798 200
62 2025-02-21 3.4700000286102295 3.4700000286102295 3.299999952316284 3.319999933242798 1900
63 2025-02-24 3.299999952316284 4.0 3.0999999046325684 3.4700000286102295 45300
64 2025-02-25 3.299999952316284 3.440000057220459 3.2300000190734863 3.390000104904175 2100
65 2025-02-26 3.240000009536743 3.2699999809265137 3.200000047683716 3.2100000381469727 1600
66 2025-02-27 3.130000114440918 3.299999952316284 3.130000114440918 3.299999952316284 23300
67 2025-02-28 3.2699999809265137 3.2699999809265137 3.130000114440918 3.140000104904175 5400
68 2025-03-05 3.2699999809265137 3.2699999809265137 3.2699999809265137 3.2699999809265137 200
69 2025-03-06 3.200000047683716 3.259999990463257 3.059999942779541 3.059999942779541 2900
70 2025-03-07 3.259999990463257 3.2699999809265137 3.259999990463257 3.2699999809265137 1100
71 2025-03-10 3.440000057220459 3.440000057220459 3.2100000381469727 3.2100000381469727 200
72 2025-03-11 3.430000066757202 3.430000066757202 3.1600000858306885 3.200000047683716 900
73 2025-03-13 3.390000104904175 3.390000104904175 3.390000104904175 3.390000104904175 100
74 2025-03-14 3.3499999046325684 3.3499999046325684 3.3499999046325684 3.3499999046325684 100
75 2025-03-18 3.4700000286102295 3.4700000286102295 3.240000009536743 3.240000009536743 6200
76 2025-03-20 3.4700000286102295 3.4700000286102295 3.4700000286102295 3.4700000286102295 500
77 2025-03-24 3.4800000190734863 3.4800000190734863 3.4600000381469727 3.4600000381469727 600
78 2025-03-25 3.490000009536743 3.490000009536743 3.4800000190734863 3.4800000190734863 1400
79 2025-03-26 3.490000009536743 3.490000009536743 3.490000009536743 3.490000009536743 300
80 2025-03-27 3.490000009536743 3.490000009536743 3.490000009536743 3.490000009536743 100
81 2025-03-28 4.0 4.0 3.5999999046325684 3.5999999046325684 3400
82 2025-04-01 3.4200000762939453 3.799999952316284 3.259999990463257 3.259999990463257 10300
83 2025-04-02 3.619999885559082 3.630000114440918 3.450000047683716 3.4600000381469727 1600
84 2025-04-03 3.509999990463257 3.6600000858306885 3.4000000953674316 3.569999933242798 5000
85 2025-04-04 3.4000000953674316 3.4000000953674316 3.359999895095825 3.369999885559082 3200
86 2025-04-07 3.369999885559082 3.369999885559082 3.3399999141693115 3.3399999141693115 3000
87 2025-04-08 3.240000009536743 3.2899999618530273 3.240000009536743 3.2699999809265137 28300
88 2025-04-09 3.240000009536743 3.2699999809265137 3.240000009536743 3.25 4100
89 2025-04-10 3.299999952316284 3.319999933242798 3.240000009536743 3.240000009536743 1300
90 2025-04-11 3.450000047683716 3.450000047683716 3.319999933242798 3.319999933242798 200