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

feat: add historical stock price data for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:07:55 -03:00
parent 4d0b0b125a
commit b0140eb39e
468 changed files with 116501 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/ABEV3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ABEV3.SA,ABEV3.SA,ABEV3.SA,ABEV3.SA,ABEV3.SA
Date,,,,,
2024-04-11,11.454530715942383,11.557809846249212,11.332474131744025,11.360641655682784,21019300
2024-04-12,11.37941837310791,11.463919148653414,11.313695945639594,11.416974173861366,16269700
2024-04-15,11.332473754882812,11.407585358753048,11.247972976678563,11.360641277884861,31625300
2024-04-16,11.210417747497559,11.370030137726838,11.210417747497559,11.266751900978889,31317300
2024-04-17,11.1822509765625,11.304307561389077,11.116528544502412,11.266751758011745,26530200
2024-04-18,11.229196548461914,11.285530704207494,11.116529132371785,11.191640743098539,28663900
2024-04-19,11.219806671142578,11.360641603992653,11.219806671142578,11.238585020349644,25809800
2024-04-22,11.219806671142578,11.360641603992653,11.219806671142578,11.257362474155737,23450600
2024-04-23,11.135306358337402,11.26675212210634,11.10713972874442,11.172862162928384,18581900
2024-04-24,11.304306983947754,11.36064113383661,11.116527976653128,11.116527976653128,37013000
2024-04-25,11.285530090332031,11.360641696973095,11.154084331009681,11.323085893652564,23667800
2024-04-26,11.276141166687012,11.341863600110845,11.247973642018797,11.294918621064822,16180400
2024-04-29,11.360641479492188,11.388808107593137,11.22919572268615,11.266751525287738,26520800
2024-04-30,11.407585144042969,11.614142498498829,11.341862715743758,11.341862715743758,25146600
2024-05-02,11.576587677001953,11.745589244532232,11.501476068188719,11.501476068188719,27782000
2024-05-03,11.614143371582031,11.717421608873348,11.59536591725679,11.708033329411228,23380200
2024-05-06,11.689254760742188,11.74558891346475,11.539031547349992,11.632921503420604,18713000
2024-05-07,11.830089569091797,11.858256197453171,11.698643811070433,11.70803298565788,27522500
2024-05-08,11.42636489868164,11.67986636432235,11.182251712952779,11.632922278559988,50692500
2024-05-09,11.31369686126709,11.45453090164014,11.23858525368133,11.247973533078808,25762900
2024-05-10,11.304306983947754,11.351251959621644,11.219806206814939,11.313696158162719,29029300
2024-05-13,11.32308578491211,11.370029867061215,11.229195829811955,11.332474064101348,22472500
2024-05-14,11.416974067687988,11.501474842447667,11.341862466879586,11.341862466879586,32670400
2024-05-15,11.557809829711914,11.67047723910281,11.42636407105538,11.445141524920041,36630700
2024-05-16,11.62353229522705,11.745588879606611,11.4920865361873,11.689254727046437,32475700
2024-05-17,11.62353229522705,11.651698923806649,11.529642339427088,11.642309749146456,28118800
2024-05-20,11.360641479492188,11.632921272203935,11.313696502389963,11.576587120601074,38940700
2024-05-21,11.285530090332031,11.501475735574845,11.285530090332031,11.360641696973095,38371300
2024-05-22,11.238585472106934,11.37003034023619,11.201029667584145,11.247973751686875,49248200
2024-05-23,11.229196548461914,11.332474789360942,11.191640743098539,11.191640743098539,28419600
2024-05-24,11.144695281982422,11.257362693214308,11.144695281982422,11.229196064256584,22790000
2024-05-27,11.088361740112305,11.21980660214959,11.06958339102071,11.201029148458964,16530500
2024-05-28,10.881804466247559,11.163473437121976,10.85363783778041,11.163473437121976,40481600
2024-05-29,10.816082000732422,10.900581885868574,10.647080439658174,10.82547027992468,34350900
2024-05-31,10.853638648986816,10.947527716028286,10.759748686544302,10.759748686544302,62942000
2024-06-03,10.84424877166748,10.985082810813415,10.759747990019525,10.863026225699812,24967400
2024-06-04,10.975693702697754,11.013249506391292,10.740969705762891,10.863026291617139,36455800
2024-06-05,10.86302661895752,11.07897316825332,10.81608253447675,10.975694033433191,35635900
2024-06-06,11.097749710083008,11.116528058651452,10.834859097931384,10.834859097931384,34548200
2024-06-07,10.853638648986816,11.0414176784708,10.825471123013436,10.994472697249543,32079700
2024-06-10,10.759747505187988,10.872414910508168,10.73158087770818,10.816081655548551,23774700
2024-06-11,10.703413963317871,10.863026353779013,10.694025683891507,10.863026353779013,20061200
2024-06-12,10.581357955932617,10.769136969862897,10.506245454959538,10.750358620769385,40929700
2024-06-13,10.41235637664795,10.525023784800018,10.393578027588788,10.487467982082663,39287400
2024-06-14,10.553191184997559,10.590746990462279,10.309078001776365,10.412357138355118,22356900
2024-06-17,10.553191184997559,10.637691971143436,10.506246204316401,10.525024554749278,18072300
2024-06-18,10.562580108642578,10.675247522353311,10.478079324509276,10.506245954086706,37284200
2024-06-19,10.515634536743164,10.543801164733994,10.365411326924127,10.496857083216264,17907100
2024-06-20,10.590746879577637,10.703414294792173,10.515635269434613,10.562580249624258,29501600
2024-06-21,10.590746879577637,10.684636839956928,10.525024444552747,10.525024444552747,53470500
2024-06-24,10.628302574157715,10.70341418351988,10.534413510155513,10.571969314836595,32197300
2024-06-25,10.684636116027832,10.712802744072803,10.525023731438061,10.56257953396501,43592000
2024-06-26,10.750358581542969,10.816081907729478,10.581357917322858,10.609524545459383,26265300
2024-06-27,10.759747505187988,10.834859108734776,10.684635901641203,10.759747505187988,21499700
2024-06-28,10.71280288696289,10.778525318411432,10.478078894188416,10.731581236177316,51418600
2024-07-01,10.750358581542969,10.797303558704487,10.637691173595908,10.722191953406444,19515400
2024-07-02,10.759747505187988,10.872414910508168,10.694025075934787,10.750358330894406,20259500
2024-07-03,10.684636116027832,10.863025954180596,10.665857767063878,10.834859326135625,32807200
2024-07-04,10.750358581542969,10.759747756055466,10.675246976244928,10.750358581542969,7438600
2024-07-05,10.628302574157715,10.778525792882048,10.543801789775024,10.75035916322149,39021700
2024-07-08,10.562580108642578,10.656470067768694,10.553190933649764,10.637691717783067,28570100
2024-07-09,10.562580108642578,10.609525088205636,10.496857674494903,10.562580108642578,25686000
2024-07-10,10.703413963317871,10.759748116881036,10.55319074768409,10.628302355500981,29040100
2024-07-11,10.825469970703125,10.956915725050775,10.70341339068051,10.750358366904738,22185700
2024-07-12,10.928750038146973,10.947527493012329,10.806693447618581,10.806693447618581,16859800
2024-07-15,10.928750038146973,10.947527493012329,10.853638427883505,10.947527493012329,12421100
2024-07-16,10.985082626342773,10.985082626342773,10.872415217837833,10.9193601952318,19050600
2024-07-17,11.097749710083008,11.182250487839124,10.947526503139223,10.994471479159392,30589900
2024-07-18,10.956915855407715,11.13530569270099,10.928749227498452,11.04141663453646,30271600
2024-07-19,11.013249397277832,11.050806096000267,10.93813779063492,10.93813779063492,22774900
2024-07-22,11.088361740112305,11.135305822039355,10.938137633582457,10.956915982674051,23809300
2024-07-23,11.06019401550293,11.107138991977921,11.022638213403127,11.088361538628495,20161400
2024-07-24,11.06958293914795,11.144694541646249,11.013248789573758,11.0320271378988,22727500
2024-07-25,11.125917434692383,11.19163986507186,11.01324913204048,11.06958328336643,21585700
2024-07-26,11.154085159301758,11.154085159301758,11.032028565595974,11.097751002437148,23201600
2024-07-29,11.097749710083008,11.154083860387399,11.04141645517956,11.144694686103177,38125500
2024-07-30,10.928750038146973,11.0883624338071,10.928750038146973,11.069584083540722,29077200
2024-07-31,10.872415542602539,11.013249583590259,10.806693109528403,10.891193892281432,66719000
2024-08-01,11.022638320922852,11.25736231018646,10.91936008799121,11.032027495389626,37947400
2024-08-02,11.144695281982422,11.144695281982422,10.975693717434098,10.985082892220335,29723800
2024-08-05,11.125917434692383,11.182250690617375,10.87241509682704,11.107139085783412,28528000
2024-08-06,11.276141166687012,11.370030229378058,11.078972971014514,11.088362145903918,27415700
2024-08-07,11.745589256286621,11.792534235692123,11.304307882516508,11.332474511999406,48591300
2024-08-08,11.604753494262695,11.792533398554438,11.557809413590704,11.698643446408568,28173200
2024-08-09,11.689254760742188,11.717421389402979,11.557809896724507,11.67986558605493,19122000
2024-08-12,11.63292121887207,11.783144428589711,11.63292121887207,11.736199451702708,17501300
2024-08-13,11.801922798156738,11.886423584032013,11.65169957677893,11.708033732496121,30082000
2024-08-14,11.792533874511719,11.914589563666308,11.773755525164256,11.80192215378447,22128400
2024-08-15,12.233814239501953,12.346481648464097,11.811311232043666,11.877033663421342,48543500
2024-08-16,12.215036392211914,12.581205235692828,12.215036392211914,12.34648125073288,39842400
2024-08-19,12.215036392211914,12.299537170061646,12.168091416139735,12.243203019694842,29029900
2024-08-20,12.149313926696777,12.24320388548062,12.08359149278869,12.1962589060887,16424000
2024-08-21,12.149313926696777,12.24320388548062,12.05542486331394,12.130536472180612,24177300
2024-08-22,12.205647468566895,12.233814096628242,12.121146688981893,12.158702491530676,25724200
2024-08-23,12.28075885772705,12.402815437714665,12.252592230160968,12.261981404483311,33099000
2024-08-26,12.28075885772705,12.412204612037009,12.215036428272544,12.308925485293132,20467700
2024-08-27,12.233814239501953,12.318315020073804,12.15870263352719,12.224425960305837,22335000
2024-08-28,12.158702850341797,12.271370261313033,12.027257985242516,12.243203632420471,21175200
2024-08-29,12.074202537536621,12.186869952886767,12.008480102432626,12.13992586804164,17873300
2024-08-30,12.074202537536621,12.083591712666056,11.97092429731591,11.98970264757478,50852200
2024-09-02,12.08359146118164,12.102369811049693,11.92397906890721,12.02725820237949,12639100
2024-09-03,12.017868995666504,12.158703037700475,11.999090645848106,12.121147233464681,19701100
2024-09-04,12.196258544921875,12.252592697604165,12.036646156956534,12.055424506317625,22848700
2024-09-05,12.177480697631836,12.224425674117267,12.130535721146403,12.149313174500005,14577100
2024-09-06,12.196258544921875,12.271370151564273,12.121146938279477,12.130536112960023,20976300
2024-09-09,12.30892562866211,12.402815582177233,12.177480768222086,12.196258221684536,35098100
2024-09-10,12.43098258972168,12.506094196667352,12.215036943603115,12.215036943603115,27649100
2024-09-11,12.243203163146973,12.487316325261789,12.224425709738654,12.487316325261789,21490600
2024-09-12,12.121147155761719,12.196258763751798,11.98031311463057,12.168092134605768,34492700
2024-09-13,11.95214557647705,12.205647924705724,11.942757297039726,12.158702945915119,21946500
2024-09-16,12.074202537536621,12.083591712666056,11.97092429731591,11.980313472445346,20765800
2024-09-17,12.168091773986816,12.196258402298088,12.008479387887993,12.008479387887993,26068700
2024-09-18,12.186869621276855,12.337093733057076,12.064813929519486,12.074202208992439,26897100
2024-09-19,12.158702850341797,12.308926064970112,12.102369592556673,12.205647828763393,44713200
2024-09-20,11.98031234741211,12.20564715695192,11.95214482466893,12.168091355361952,41412300
2024-09-23,11.97092342376709,12.074201656451324,11.87703347012618,11.923978446946636,20009400
2024-09-24,11.98031234741211,12.111757205276529,11.91458902307896,12.008478974754352,22598600
2024-09-25,11.905200958251953,12.186869027539792,11.905200958251953,11.999090016214248,33524600
2024-09-26,12.055424690246582,12.083591319316973,11.942757278564024,11.98031308245821,16241400
2024-09-27,12.130536079406738,12.196258511186802,12.008479495100207,12.017868669754781,24958600
2024-09-30,12.28075885772705,12.365259635826241,12.111757301528668,12.149313103417091,31164900
2024-10-01,12.768985748291016,12.881653158991108,12.327704384831579,12.393426817223054,65825500
2024-10-02,12.88165283203125,13.003709414375246,12.778373703293505,12.862874483024036,51056800
2024-10-03,12.581205368041992,12.797151902085306,12.581205368041992,12.722040297740055,45000000
2024-10-04,12.468538284301758,12.628150671517599,12.365260049503673,12.449760830429822,36607700
2024-10-07,12.365260124206543,12.59059494443695,12.337093495527988,12.59059494443695,20788600
2024-10-08,12.28075885772705,12.327703833937816,12.215036428272544,12.233813881516284,35995700
2024-10-09,12.28075885772705,12.346481287181556,12.158702277739435,12.158702277739435,28383000
2024-10-10,12.30892562866211,12.384037233313826,12.252592372873801,12.252592372873801,19340400
2024-10-11,12.09298038482666,12.318315206154868,12.055424581271959,12.290148577339089,31193700
2024-10-14,12.130536079406738,12.177481057278632,12.055424472972101,12.07420192688027,21045900
2024-10-15,12.09298038482666,12.15870281719714,12.027257952456178,12.139925363120282,33545800
2024-10-16,12.149313926696777,12.205648081047284,12.064814038272527,12.102369842705862,34342600
2024-10-17,12.074202537536621,12.16809249802892,11.97092429731591,11.999090927303191,18266900
2024-10-18,12.09298038482666,12.168091991936063,12.017868777717256,12.168091991936063,19422900
2024-10-21,12.046035766601562,12.149314005613839,12.027258311963427,12.09298074629842,28877400
2024-10-22,12.036646842956543,12.111758453879748,11.952146056817678,11.989702757680313,34756100
2024-10-23,11.97092342376709,12.036645854075152,11.923978446946636,11.961534249322808,22384200
2024-10-24,12.046035766601562,12.102369921317994,11.905201722912004,11.942757527589286,19295300
2024-10-25,11.97092342376709,12.055424202963717,11.952145074878526,12.036645854075152,19204000
2024-10-28,12.10236930847168,12.205647542254097,11.999090179288295,12.027257702920656,20050900
2024-10-29,12.186869621276855,12.233814600245612,12.08359138386639,12.111758013087245,21500600
2024-10-30,12.139925003051758,12.290148212814964,12.111757479670437,12.252592410374161,21176300
2024-10-31,11.867645263671875,12.055424276701295,11.717421157847376,11.83008946106599,61215800
2024-11-01,11.77375602722168,11.877034266833784,11.717421872178065,11.745589397400382,29027800
2024-11-04,11.895812034606934,11.933367837663743,11.745588822379695,11.820700428493314,19442900
2024-11-05,11.905200958251953,11.96153421394914,11.801921830472187,11.830089353721736,18352000
2024-11-06,11.736200332641602,11.783145313052373,11.585977111647953,11.754978682966321,39053800
2024-11-07,11.7831449508667,11.914589817495328,11.632921734490553,11.632921734490553,23946600
2024-11-08,11.576587677001953,11.783145048938849,11.557810222499148,11.642310110863281,35013400
2024-11-11,11.745589256286621,11.783145060730822,11.510865254660114,11.557810234065618,20684800
2024-11-12,11.811311721801758,11.867645876319223,11.548421089989281,11.670477678609613,26899600
2024-11-13,11.95214557647705,11.989702275830332,11.698644123649373,11.754978277278298,30341700
2024-11-14,11.867645263671875,12.111757532909639,11.839477740166739,11.914589345378507,38027500
2024-11-18,11.661087989807129,11.895811981718865,11.62353218691729,11.717421246441402,37251000
2024-11-19,11.670476913452148,11.830089296152371,11.661087739081323,11.689254366792847,28564100
2024-11-21,11.63292121887207,11.717421102787524,11.548420439555658,11.55780961401325,18400700
2024-11-22,11.905200958251953,11.923978411684029,11.708032772509892,11.72681022594197,24116600
2024-11-25,11.77375602722168,11.914590071729188,11.77375602722168,11.820701007191188,22015800
2024-11-26,11.839478492736816,11.933368452920073,11.77375605784915,11.820701037940777,16924800
2024-11-27,11.7831449508667,11.961534796463123,11.745589146772664,11.858256559054773,48572000
2024-11-28,11.642309188842773,12.017868098567307,11.567197585978054,11.783144115764825,40805900
2024-11-29,11.95214557647705,11.95214557647705,11.501475929049624,11.576587536954197,62396000
2024-12-02,12.4403715133667,12.459149862424622,11.830089495399662,11.8864227517715,87464600
2024-12-03,13.00370979309082,13.031876422020993,12.38403768882012,12.440371842081452,72892200
2024-12-04,13.078821182250977,13.200877766112873,12.93798624914834,13.050653658389864,50659000
2024-12-05,13.538880348205566,13.576436152269064,13.144543957838337,13.191488936767959,38794000
2024-12-06,13.35110092163086,13.642158170416215,13.285377594968867,13.426212527472304,46449200
2024-12-09,13.34171199798584,13.454379408867094,13.27598956548869,13.351101172742858,25321800
2024-12-10,13.398045539855957,13.613991177009165,13.398045539855957,13.454378795025947,22942500
2024-12-11,12.956765174865723,13.482546441386074,12.825319410535126,13.398046552246063,49150600
2024-12-12,12.299537658691406,12.750207297926027,12.299537658691406,12.675095691386923,49616900
2024-12-13,12.28075885772705,12.54364947094602,12.215036428272544,12.299537206371735,30867900
2024-12-16,12.055424690246582,12.599984294412774,12.055424690246582,12.280759513611697,32095500
2024-12-17,12.299537658691406,12.384037544497163,12.196258528149405,12.205647702817037,39564500
2024-12-18,11.98031234741211,12.280758760131857,11.970923173164383,12.27136958588413,40864200
2024-12-19,11.999090194702148,12.121146777729598,11.867645332519485,11.980312740990755,38104000
2024-12-20,12.11559009552002,12.184935900538239,11.89764883618523,11.966993696450583,86074600
2024-12-23,12.105684280395508,12.224561587802887,11.877835399300054,11.996712706707433,40181700
2024-12-26,12.026432991027832,12.125496943541153,11.877835645128533,12.066058760983736,21166800
2024-12-27,11.957086563110352,12.075963866794838,11.858022615749695,12.046244777061924,37624000
2024-12-30,11.630173683166504,12.046244716341365,11.630173683166504,11.94718076948005,38907400
2025-01-02,11.491484642028809,11.778771710841884,11.38251306591679,11.610361952080472,33417900
2025-01-03,11.22400951385498,11.441951712161217,11.164571333705087,11.382512587258484,41365900
2025-01-06,11.1843843460083,11.392419877208308,11.105132805051431,11.25372920815734,50881500
2025-01-07,11.432044982910156,11.471670751084341,11.164571283922612,11.194290373865043,34905200
2025-01-08,11.313167572021484,11.422138197287746,11.174476912339383,11.372605751347509,39248800
2025-01-09,11.293354988098145,11.402326565569814,11.1942910341955,11.32307502454654,24470100
2025-01-10,11.0556001663208,11.323074821031565,10.976348626721952,11.293354785117343,31277300
2025-01-13,11.134851455688477,11.20419725984373,11.01597414896171,11.07541327470152,28945300
2025-01-14,11.105132102966309,11.263635174859218,11.045692978630052,11.105132102966309,42625300
2025-01-15,11.283449172973633,11.323074943200593,11.055600285603942,11.194290953774749,45380700
2025-01-16,10.976348876953125,11.31316840030324,10.93672310625034,11.31316840030324,29298500
2025-01-17,10.986254692077637,10.986254692077637,10.669248551378386,10.738593408468143,51433600
2025-01-20,10.946629524230957,11.006067706492138,10.689061548424847,10.946629524230957,22293700
2025-01-21,11.144758224487305,11.154664902983091,10.887190252114022,10.887190252114022,26293900
2025-01-22,10.916910171508789,11.115039015553272,10.837657689138146,11.075413246744375,44993500
2025-01-23,10.946629524230957,11.05560015487837,10.877283718589082,10.916910433100366,35708100
2025-01-24,10.768312454223633,11.025880414871802,10.768312454223633,10.946628880018952,44514500
2025-01-27,11.015974044799805,11.015974044799805,10.73859366506013,10.768312755272598,34876400
2025-01-28,11.006067276000977,11.105132168898619,10.9169100060965,10.94662909606466,39022900
2025-01-29,10.867378234863281,11.095226180030613,10.807939106481037,11.075413767071794,26199700
2025-01-30,11.006067276000977,11.03578731072197,10.85747088140735,10.887189971375507,22347200
2025-01-31,10.996161460876465,11.134851176200108,10.996161460876465,11.035787228790767,26952000
2025-02-03,10.9268159866333,11.115039098443875,10.857471126888804,11.04569329394652,29524300
2025-02-04,10.7980318069458,10.89709670030425,10.71878027016018,10.89709670030425,23133400
2025-02-05,10.718780517578125,10.837657825500562,10.619716566685858,10.837657825500562,44675800
2025-02-06,10.758406639099121,10.798032409703886,10.62962264844541,10.69896845556842,24218200
2025-02-07,10.74850082397461,10.817845685821903,10.698968374903878,10.758406557986447,33491500
2025-02-10,10.867378234863281,11.124945271845288,10.79803242762518,10.837658198295712,50519600
2025-02-11,10.857471466064453,10.926816327975208,10.679155027147782,10.926816327975208,35802500
2025-02-12,10.817845344543457,10.936722651711172,10.698968037375742,10.728687127979457,39414800
2025-02-13,10.877283096313477,10.88718977437455,10.738593382469737,10.768312471900137,21078300
2025-02-14,11.025880813598633,11.085318994511312,10.897096828617357,10.946629275879825,34084700
2025-02-17,10.996161460876465,11.124944498033326,10.966441426376116,11.065506318538286,9559900
2025-02-18,10.986254692077637,11.065506227252449,10.936722246405173,11.0357871377501,18776800
2025-02-19,10.867378234863281,10.936723097348487,10.82775246419275,10.897097326677956,16856200
2025-02-20,10.936722755432129,10.976348524863834,10.798032090044728,10.827752125683157,24406000
2025-02-21,11.015974044799805,11.065506491655814,10.907003417518856,10.916910095840628,34245000
2025-02-24,10.9268159866333,11.065506650875152,10.877283539064578,11.065506650875152,28954600
2025-02-25,10.986254692077637,11.0357871377501,10.916909834987882,10.926815568320118,24354400
2025-02-26,11.590548515319824,11.729239181806744,11.34288721822003,11.620267606440995,79612200
2025-02-27,12.204748153686523,12.373157907636985,11.550922494703725,11.560829173113246,66169900
2025-02-28,12.105684280395508,12.373157985873897,11.986806972988129,12.194842497139257,79761000
2025-03-05,12.660445213317871,12.809042558078616,12.303813286447252,12.383064825751834,54086900
2025-03-06,12.729790687561035,12.918012852323898,12.581193346666605,12.650539150318478,40524500
2025-03-07,12.977452278137207,12.9972646905302,12.601006995141695,12.660445177073537,30190400
2025-03-10,12.997264862060547,13.135955529653316,12.858574194467778,12.878387551875122,27718600
2025-03-11,12.739696502685547,13.036890241623595,12.620819196060898,12.95763870387383,32659900
2025-03-12,12.908105850219727,12.9873573854745,12.749602779710179,12.779321869242514,38219900
2025-03-13,13.205300331115723,13.205300331115723,12.818948366202632,12.957639033165687,35316500
2025-03-14,13.51240062713623,13.51240062713623,13.254832652988904,13.254832652988904,41772200
2025-03-17,13.569999694824219,13.6899995803833,13.40999984741211,13.4399995803833,49697100
2025-03-18,13.550000190734863,13.630000114440918,13.260000228881836,13.5,31311700
2025-03-19,13.680000305175781,13.770000457763672,13.489999771118164,13.550000190734863,35578000
2025-03-20,13.600000381469727,13.6899995803833,13.449999809265137,13.680000305175781,18669000
2025-03-21,13.729999542236328,13.75,13.579999923706055,13.630000114440918,28909800
2025-03-24,13.539999961853027,13.789999961853027,13.479999542236328,13.760000228881836,21122400
2025-03-25,13.600000381469727,13.65999984741211,13.359999656677246,13.489999771118164,20685600
2025-03-26,13.380000114440918,13.529999732971191,13.220000267028809,13.529999732971191,29019200
2025-03-27,13.460000038146973,13.479999542236328,13.319999694824219,13.399999618530273,20680800
2025-03-28,13.430000305175781,13.430000305175781,13.25,13.359999656677246,37767300
2025-03-31,13.5,13.720000267028809,13.3100004196167,13.319999694824219,41452600
2025-04-01,13.609999656677246,13.649999618530273,13.329999923706055,13.399999618530273,31317800
2025-04-02,13.670000076293945,13.6899995803833,13.449999809265137,13.600000381469727,35788800
2025-04-03,13.850000381469727,14.140000343322754,13.609999656677246,13.640000343322754,44926800
2025-04-04,13.710000038146973,13.899999618530273,13.5600004196167,13.729999542236328,59559600
2025-04-07,13.180000305175781,13.600000381469727,12.989999771118164,13.289999961853027,50069000
2025-04-08,13.239999771118164,13.479999542236328,13.149999618530273,13.15999984741211,39798300
2025-04-09,13.670000076293945,13.880000114440918,13.149999618530273,13.1899995803833,51912400
2025-04-10,13.600000381469727,13.739999771118164,13.520000457763672,13.670000076293945,21741000
2025-04-11,13.479999542236328,13.729999542236328,13.4399995803833,13.729999542236328,35635500
1 Price Close High Low Open Volume
2 Ticker ABEV3.SA ABEV3.SA ABEV3.SA ABEV3.SA ABEV3.SA
3 Date
4 2024-04-11 11.454530715942383 11.557809846249212 11.332474131744025 11.360641655682784 21019300
5 2024-04-12 11.37941837310791 11.463919148653414 11.313695945639594 11.416974173861366 16269700
6 2024-04-15 11.332473754882812 11.407585358753048 11.247972976678563 11.360641277884861 31625300
7 2024-04-16 11.210417747497559 11.370030137726838 11.210417747497559 11.266751900978889 31317300
8 2024-04-17 11.1822509765625 11.304307561389077 11.116528544502412 11.266751758011745 26530200
9 2024-04-18 11.229196548461914 11.285530704207494 11.116529132371785 11.191640743098539 28663900
10 2024-04-19 11.219806671142578 11.360641603992653 11.219806671142578 11.238585020349644 25809800
11 2024-04-22 11.219806671142578 11.360641603992653 11.219806671142578 11.257362474155737 23450600
12 2024-04-23 11.135306358337402 11.26675212210634 11.10713972874442 11.172862162928384 18581900
13 2024-04-24 11.304306983947754 11.36064113383661 11.116527976653128 11.116527976653128 37013000
14 2024-04-25 11.285530090332031 11.360641696973095 11.154084331009681 11.323085893652564 23667800
15 2024-04-26 11.276141166687012 11.341863600110845 11.247973642018797 11.294918621064822 16180400
16 2024-04-29 11.360641479492188 11.388808107593137 11.22919572268615 11.266751525287738 26520800
17 2024-04-30 11.407585144042969 11.614142498498829 11.341862715743758 11.341862715743758 25146600
18 2024-05-02 11.576587677001953 11.745589244532232 11.501476068188719 11.501476068188719 27782000
19 2024-05-03 11.614143371582031 11.717421608873348 11.59536591725679 11.708033329411228 23380200
20 2024-05-06 11.689254760742188 11.74558891346475 11.539031547349992 11.632921503420604 18713000
21 2024-05-07 11.830089569091797 11.858256197453171 11.698643811070433 11.70803298565788 27522500
22 2024-05-08 11.42636489868164 11.67986636432235 11.182251712952779 11.632922278559988 50692500
23 2024-05-09 11.31369686126709 11.45453090164014 11.23858525368133 11.247973533078808 25762900
24 2024-05-10 11.304306983947754 11.351251959621644 11.219806206814939 11.313696158162719 29029300
25 2024-05-13 11.32308578491211 11.370029867061215 11.229195829811955 11.332474064101348 22472500
26 2024-05-14 11.416974067687988 11.501474842447667 11.341862466879586 11.341862466879586 32670400
27 2024-05-15 11.557809829711914 11.67047723910281 11.42636407105538 11.445141524920041 36630700
28 2024-05-16 11.62353229522705 11.745588879606611 11.4920865361873 11.689254727046437 32475700
29 2024-05-17 11.62353229522705 11.651698923806649 11.529642339427088 11.642309749146456 28118800
30 2024-05-20 11.360641479492188 11.632921272203935 11.313696502389963 11.576587120601074 38940700
31 2024-05-21 11.285530090332031 11.501475735574845 11.285530090332031 11.360641696973095 38371300
32 2024-05-22 11.238585472106934 11.37003034023619 11.201029667584145 11.247973751686875 49248200
33 2024-05-23 11.229196548461914 11.332474789360942 11.191640743098539 11.191640743098539 28419600
34 2024-05-24 11.144695281982422 11.257362693214308 11.144695281982422 11.229196064256584 22790000
35 2024-05-27 11.088361740112305 11.21980660214959 11.06958339102071 11.201029148458964 16530500
36 2024-05-28 10.881804466247559 11.163473437121976 10.85363783778041 11.163473437121976 40481600
37 2024-05-29 10.816082000732422 10.900581885868574 10.647080439658174 10.82547027992468 34350900
38 2024-05-31 10.853638648986816 10.947527716028286 10.759748686544302 10.759748686544302 62942000
39 2024-06-03 10.84424877166748 10.985082810813415 10.759747990019525 10.863026225699812 24967400
40 2024-06-04 10.975693702697754 11.013249506391292 10.740969705762891 10.863026291617139 36455800
41 2024-06-05 10.86302661895752 11.07897316825332 10.81608253447675 10.975694033433191 35635900
42 2024-06-06 11.097749710083008 11.116528058651452 10.834859097931384 10.834859097931384 34548200
43 2024-06-07 10.853638648986816 11.0414176784708 10.825471123013436 10.994472697249543 32079700
44 2024-06-10 10.759747505187988 10.872414910508168 10.73158087770818 10.816081655548551 23774700
45 2024-06-11 10.703413963317871 10.863026353779013 10.694025683891507 10.863026353779013 20061200
46 2024-06-12 10.581357955932617 10.769136969862897 10.506245454959538 10.750358620769385 40929700
47 2024-06-13 10.41235637664795 10.525023784800018 10.393578027588788 10.487467982082663 39287400
48 2024-06-14 10.553191184997559 10.590746990462279 10.309078001776365 10.412357138355118 22356900
49 2024-06-17 10.553191184997559 10.637691971143436 10.506246204316401 10.525024554749278 18072300
50 2024-06-18 10.562580108642578 10.675247522353311 10.478079324509276 10.506245954086706 37284200
51 2024-06-19 10.515634536743164 10.543801164733994 10.365411326924127 10.496857083216264 17907100
52 2024-06-20 10.590746879577637 10.703414294792173 10.515635269434613 10.562580249624258 29501600
53 2024-06-21 10.590746879577637 10.684636839956928 10.525024444552747 10.525024444552747 53470500
54 2024-06-24 10.628302574157715 10.70341418351988 10.534413510155513 10.571969314836595 32197300
55 2024-06-25 10.684636116027832 10.712802744072803 10.525023731438061 10.56257953396501 43592000
56 2024-06-26 10.750358581542969 10.816081907729478 10.581357917322858 10.609524545459383 26265300
57 2024-06-27 10.759747505187988 10.834859108734776 10.684635901641203 10.759747505187988 21499700
58 2024-06-28 10.71280288696289 10.778525318411432 10.478078894188416 10.731581236177316 51418600
59 2024-07-01 10.750358581542969 10.797303558704487 10.637691173595908 10.722191953406444 19515400
60 2024-07-02 10.759747505187988 10.872414910508168 10.694025075934787 10.750358330894406 20259500
61 2024-07-03 10.684636116027832 10.863025954180596 10.665857767063878 10.834859326135625 32807200
62 2024-07-04 10.750358581542969 10.759747756055466 10.675246976244928 10.750358581542969 7438600
63 2024-07-05 10.628302574157715 10.778525792882048 10.543801789775024 10.75035916322149 39021700
64 2024-07-08 10.562580108642578 10.656470067768694 10.553190933649764 10.637691717783067 28570100
65 2024-07-09 10.562580108642578 10.609525088205636 10.496857674494903 10.562580108642578 25686000
66 2024-07-10 10.703413963317871 10.759748116881036 10.55319074768409 10.628302355500981 29040100
67 2024-07-11 10.825469970703125 10.956915725050775 10.70341339068051 10.750358366904738 22185700
68 2024-07-12 10.928750038146973 10.947527493012329 10.806693447618581 10.806693447618581 16859800
69 2024-07-15 10.928750038146973 10.947527493012329 10.853638427883505 10.947527493012329 12421100
70 2024-07-16 10.985082626342773 10.985082626342773 10.872415217837833 10.9193601952318 19050600
71 2024-07-17 11.097749710083008 11.182250487839124 10.947526503139223 10.994471479159392 30589900
72 2024-07-18 10.956915855407715 11.13530569270099 10.928749227498452 11.04141663453646 30271600
73 2024-07-19 11.013249397277832 11.050806096000267 10.93813779063492 10.93813779063492 22774900
74 2024-07-22 11.088361740112305 11.135305822039355 10.938137633582457 10.956915982674051 23809300
75 2024-07-23 11.06019401550293 11.107138991977921 11.022638213403127 11.088361538628495 20161400
76 2024-07-24 11.06958293914795 11.144694541646249 11.013248789573758 11.0320271378988 22727500
77 2024-07-25 11.125917434692383 11.19163986507186 11.01324913204048 11.06958328336643 21585700
78 2024-07-26 11.154085159301758 11.154085159301758 11.032028565595974 11.097751002437148 23201600
79 2024-07-29 11.097749710083008 11.154083860387399 11.04141645517956 11.144694686103177 38125500
80 2024-07-30 10.928750038146973 11.0883624338071 10.928750038146973 11.069584083540722 29077200
81 2024-07-31 10.872415542602539 11.013249583590259 10.806693109528403 10.891193892281432 66719000
82 2024-08-01 11.022638320922852 11.25736231018646 10.91936008799121 11.032027495389626 37947400
83 2024-08-02 11.144695281982422 11.144695281982422 10.975693717434098 10.985082892220335 29723800
84 2024-08-05 11.125917434692383 11.182250690617375 10.87241509682704 11.107139085783412 28528000
85 2024-08-06 11.276141166687012 11.370030229378058 11.078972971014514 11.088362145903918 27415700
86 2024-08-07 11.745589256286621 11.792534235692123 11.304307882516508 11.332474511999406 48591300
87 2024-08-08 11.604753494262695 11.792533398554438 11.557809413590704 11.698643446408568 28173200
88 2024-08-09 11.689254760742188 11.717421389402979 11.557809896724507 11.67986558605493 19122000
89 2024-08-12 11.63292121887207 11.783144428589711 11.63292121887207 11.736199451702708 17501300
90 2024-08-13 11.801922798156738 11.886423584032013 11.65169957677893 11.708033732496121 30082000
91 2024-08-14 11.792533874511719 11.914589563666308 11.773755525164256 11.80192215378447 22128400
92 2024-08-15 12.233814239501953 12.346481648464097 11.811311232043666 11.877033663421342 48543500
93 2024-08-16 12.215036392211914 12.581205235692828 12.215036392211914 12.34648125073288 39842400
94 2024-08-19 12.215036392211914 12.299537170061646 12.168091416139735 12.243203019694842 29029900
95 2024-08-20 12.149313926696777 12.24320388548062 12.08359149278869 12.1962589060887 16424000
96 2024-08-21 12.149313926696777 12.24320388548062 12.05542486331394 12.130536472180612 24177300
97 2024-08-22 12.205647468566895 12.233814096628242 12.121146688981893 12.158702491530676 25724200
98 2024-08-23 12.28075885772705 12.402815437714665 12.252592230160968 12.261981404483311 33099000
99 2024-08-26 12.28075885772705 12.412204612037009 12.215036428272544 12.308925485293132 20467700
100 2024-08-27 12.233814239501953 12.318315020073804 12.15870263352719 12.224425960305837 22335000
101 2024-08-28 12.158702850341797 12.271370261313033 12.027257985242516 12.243203632420471 21175200
102 2024-08-29 12.074202537536621 12.186869952886767 12.008480102432626 12.13992586804164 17873300
103 2024-08-30 12.074202537536621 12.083591712666056 11.97092429731591 11.98970264757478 50852200
104 2024-09-02 12.08359146118164 12.102369811049693 11.92397906890721 12.02725820237949 12639100
105 2024-09-03 12.017868995666504 12.158703037700475 11.999090645848106 12.121147233464681 19701100
106 2024-09-04 12.196258544921875 12.252592697604165 12.036646156956534 12.055424506317625 22848700
107 2024-09-05 12.177480697631836 12.224425674117267 12.130535721146403 12.149313174500005 14577100
108 2024-09-06 12.196258544921875 12.271370151564273 12.121146938279477 12.130536112960023 20976300
109 2024-09-09 12.30892562866211 12.402815582177233 12.177480768222086 12.196258221684536 35098100
110 2024-09-10 12.43098258972168 12.506094196667352 12.215036943603115 12.215036943603115 27649100
111 2024-09-11 12.243203163146973 12.487316325261789 12.224425709738654 12.487316325261789 21490600
112 2024-09-12 12.121147155761719 12.196258763751798 11.98031311463057 12.168092134605768 34492700
113 2024-09-13 11.95214557647705 12.205647924705724 11.942757297039726 12.158702945915119 21946500
114 2024-09-16 12.074202537536621 12.083591712666056 11.97092429731591 11.980313472445346 20765800
115 2024-09-17 12.168091773986816 12.196258402298088 12.008479387887993 12.008479387887993 26068700
116 2024-09-18 12.186869621276855 12.337093733057076 12.064813929519486 12.074202208992439 26897100
117 2024-09-19 12.158702850341797 12.308926064970112 12.102369592556673 12.205647828763393 44713200
118 2024-09-20 11.98031234741211 12.20564715695192 11.95214482466893 12.168091355361952 41412300
119 2024-09-23 11.97092342376709 12.074201656451324 11.87703347012618 11.923978446946636 20009400
120 2024-09-24 11.98031234741211 12.111757205276529 11.91458902307896 12.008478974754352 22598600
121 2024-09-25 11.905200958251953 12.186869027539792 11.905200958251953 11.999090016214248 33524600
122 2024-09-26 12.055424690246582 12.083591319316973 11.942757278564024 11.98031308245821 16241400
123 2024-09-27 12.130536079406738 12.196258511186802 12.008479495100207 12.017868669754781 24958600
124 2024-09-30 12.28075885772705 12.365259635826241 12.111757301528668 12.149313103417091 31164900
125 2024-10-01 12.768985748291016 12.881653158991108 12.327704384831579 12.393426817223054 65825500
126 2024-10-02 12.88165283203125 13.003709414375246 12.778373703293505 12.862874483024036 51056800
127 2024-10-03 12.581205368041992 12.797151902085306 12.581205368041992 12.722040297740055 45000000
128 2024-10-04 12.468538284301758 12.628150671517599 12.365260049503673 12.449760830429822 36607700
129 2024-10-07 12.365260124206543 12.59059494443695 12.337093495527988 12.59059494443695 20788600
130 2024-10-08 12.28075885772705 12.327703833937816 12.215036428272544 12.233813881516284 35995700
131 2024-10-09 12.28075885772705 12.346481287181556 12.158702277739435 12.158702277739435 28383000
132 2024-10-10 12.30892562866211 12.384037233313826 12.252592372873801 12.252592372873801 19340400
133 2024-10-11 12.09298038482666 12.318315206154868 12.055424581271959 12.290148577339089 31193700
134 2024-10-14 12.130536079406738 12.177481057278632 12.055424472972101 12.07420192688027 21045900
135 2024-10-15 12.09298038482666 12.15870281719714 12.027257952456178 12.139925363120282 33545800
136 2024-10-16 12.149313926696777 12.205648081047284 12.064814038272527 12.102369842705862 34342600
137 2024-10-17 12.074202537536621 12.16809249802892 11.97092429731591 11.999090927303191 18266900
138 2024-10-18 12.09298038482666 12.168091991936063 12.017868777717256 12.168091991936063 19422900
139 2024-10-21 12.046035766601562 12.149314005613839 12.027258311963427 12.09298074629842 28877400
140 2024-10-22 12.036646842956543 12.111758453879748 11.952146056817678 11.989702757680313 34756100
141 2024-10-23 11.97092342376709 12.036645854075152 11.923978446946636 11.961534249322808 22384200
142 2024-10-24 12.046035766601562 12.102369921317994 11.905201722912004 11.942757527589286 19295300
143 2024-10-25 11.97092342376709 12.055424202963717 11.952145074878526 12.036645854075152 19204000
144 2024-10-28 12.10236930847168 12.205647542254097 11.999090179288295 12.027257702920656 20050900
145 2024-10-29 12.186869621276855 12.233814600245612 12.08359138386639 12.111758013087245 21500600
146 2024-10-30 12.139925003051758 12.290148212814964 12.111757479670437 12.252592410374161 21176300
147 2024-10-31 11.867645263671875 12.055424276701295 11.717421157847376 11.83008946106599 61215800
148 2024-11-01 11.77375602722168 11.877034266833784 11.717421872178065 11.745589397400382 29027800
149 2024-11-04 11.895812034606934 11.933367837663743 11.745588822379695 11.820700428493314 19442900
150 2024-11-05 11.905200958251953 11.96153421394914 11.801921830472187 11.830089353721736 18352000
151 2024-11-06 11.736200332641602 11.783145313052373 11.585977111647953 11.754978682966321 39053800
152 2024-11-07 11.7831449508667 11.914589817495328 11.632921734490553 11.632921734490553 23946600
153 2024-11-08 11.576587677001953 11.783145048938849 11.557810222499148 11.642310110863281 35013400
154 2024-11-11 11.745589256286621 11.783145060730822 11.510865254660114 11.557810234065618 20684800
155 2024-11-12 11.811311721801758 11.867645876319223 11.548421089989281 11.670477678609613 26899600
156 2024-11-13 11.95214557647705 11.989702275830332 11.698644123649373 11.754978277278298 30341700
157 2024-11-14 11.867645263671875 12.111757532909639 11.839477740166739 11.914589345378507 38027500
158 2024-11-18 11.661087989807129 11.895811981718865 11.62353218691729 11.717421246441402 37251000
159 2024-11-19 11.670476913452148 11.830089296152371 11.661087739081323 11.689254366792847 28564100
160 2024-11-21 11.63292121887207 11.717421102787524 11.548420439555658 11.55780961401325 18400700
161 2024-11-22 11.905200958251953 11.923978411684029 11.708032772509892 11.72681022594197 24116600
162 2024-11-25 11.77375602722168 11.914590071729188 11.77375602722168 11.820701007191188 22015800
163 2024-11-26 11.839478492736816 11.933368452920073 11.77375605784915 11.820701037940777 16924800
164 2024-11-27 11.7831449508667 11.961534796463123 11.745589146772664 11.858256559054773 48572000
165 2024-11-28 11.642309188842773 12.017868098567307 11.567197585978054 11.783144115764825 40805900
166 2024-11-29 11.95214557647705 11.95214557647705 11.501475929049624 11.576587536954197 62396000
167 2024-12-02 12.4403715133667 12.459149862424622 11.830089495399662 11.8864227517715 87464600
168 2024-12-03 13.00370979309082 13.031876422020993 12.38403768882012 12.440371842081452 72892200
169 2024-12-04 13.078821182250977 13.200877766112873 12.93798624914834 13.050653658389864 50659000
170 2024-12-05 13.538880348205566 13.576436152269064 13.144543957838337 13.191488936767959 38794000
171 2024-12-06 13.35110092163086 13.642158170416215 13.285377594968867 13.426212527472304 46449200
172 2024-12-09 13.34171199798584 13.454379408867094 13.27598956548869 13.351101172742858 25321800
173 2024-12-10 13.398045539855957 13.613991177009165 13.398045539855957 13.454378795025947 22942500
174 2024-12-11 12.956765174865723 13.482546441386074 12.825319410535126 13.398046552246063 49150600
175 2024-12-12 12.299537658691406 12.750207297926027 12.299537658691406 12.675095691386923 49616900
176 2024-12-13 12.28075885772705 12.54364947094602 12.215036428272544 12.299537206371735 30867900
177 2024-12-16 12.055424690246582 12.599984294412774 12.055424690246582 12.280759513611697 32095500
178 2024-12-17 12.299537658691406 12.384037544497163 12.196258528149405 12.205647702817037 39564500
179 2024-12-18 11.98031234741211 12.280758760131857 11.970923173164383 12.27136958588413 40864200
180 2024-12-19 11.999090194702148 12.121146777729598 11.867645332519485 11.980312740990755 38104000
181 2024-12-20 12.11559009552002 12.184935900538239 11.89764883618523 11.966993696450583 86074600
182 2024-12-23 12.105684280395508 12.224561587802887 11.877835399300054 11.996712706707433 40181700
183 2024-12-26 12.026432991027832 12.125496943541153 11.877835645128533 12.066058760983736 21166800
184 2024-12-27 11.957086563110352 12.075963866794838 11.858022615749695 12.046244777061924 37624000
185 2024-12-30 11.630173683166504 12.046244716341365 11.630173683166504 11.94718076948005 38907400
186 2025-01-02 11.491484642028809 11.778771710841884 11.38251306591679 11.610361952080472 33417900
187 2025-01-03 11.22400951385498 11.441951712161217 11.164571333705087 11.382512587258484 41365900
188 2025-01-06 11.1843843460083 11.392419877208308 11.105132805051431 11.25372920815734 50881500
189 2025-01-07 11.432044982910156 11.471670751084341 11.164571283922612 11.194290373865043 34905200
190 2025-01-08 11.313167572021484 11.422138197287746 11.174476912339383 11.372605751347509 39248800
191 2025-01-09 11.293354988098145 11.402326565569814 11.1942910341955 11.32307502454654 24470100
192 2025-01-10 11.0556001663208 11.323074821031565 10.976348626721952 11.293354785117343 31277300
193 2025-01-13 11.134851455688477 11.20419725984373 11.01597414896171 11.07541327470152 28945300
194 2025-01-14 11.105132102966309 11.263635174859218 11.045692978630052 11.105132102966309 42625300
195 2025-01-15 11.283449172973633 11.323074943200593 11.055600285603942 11.194290953774749 45380700
196 2025-01-16 10.976348876953125 11.31316840030324 10.93672310625034 11.31316840030324 29298500
197 2025-01-17 10.986254692077637 10.986254692077637 10.669248551378386 10.738593408468143 51433600
198 2025-01-20 10.946629524230957 11.006067706492138 10.689061548424847 10.946629524230957 22293700
199 2025-01-21 11.144758224487305 11.154664902983091 10.887190252114022 10.887190252114022 26293900
200 2025-01-22 10.916910171508789 11.115039015553272 10.837657689138146 11.075413246744375 44993500
201 2025-01-23 10.946629524230957 11.05560015487837 10.877283718589082 10.916910433100366 35708100
202 2025-01-24 10.768312454223633 11.025880414871802 10.768312454223633 10.946628880018952 44514500
203 2025-01-27 11.015974044799805 11.015974044799805 10.73859366506013 10.768312755272598 34876400
204 2025-01-28 11.006067276000977 11.105132168898619 10.9169100060965 10.94662909606466 39022900
205 2025-01-29 10.867378234863281 11.095226180030613 10.807939106481037 11.075413767071794 26199700
206 2025-01-30 11.006067276000977 11.03578731072197 10.85747088140735 10.887189971375507 22347200
207 2025-01-31 10.996161460876465 11.134851176200108 10.996161460876465 11.035787228790767 26952000
208 2025-02-03 10.9268159866333 11.115039098443875 10.857471126888804 11.04569329394652 29524300
209 2025-02-04 10.7980318069458 10.89709670030425 10.71878027016018 10.89709670030425 23133400
210 2025-02-05 10.718780517578125 10.837657825500562 10.619716566685858 10.837657825500562 44675800
211 2025-02-06 10.758406639099121 10.798032409703886 10.62962264844541 10.69896845556842 24218200
212 2025-02-07 10.74850082397461 10.817845685821903 10.698968374903878 10.758406557986447 33491500
213 2025-02-10 10.867378234863281 11.124945271845288 10.79803242762518 10.837658198295712 50519600
214 2025-02-11 10.857471466064453 10.926816327975208 10.679155027147782 10.926816327975208 35802500
215 2025-02-12 10.817845344543457 10.936722651711172 10.698968037375742 10.728687127979457 39414800
216 2025-02-13 10.877283096313477 10.88718977437455 10.738593382469737 10.768312471900137 21078300
217 2025-02-14 11.025880813598633 11.085318994511312 10.897096828617357 10.946629275879825 34084700
218 2025-02-17 10.996161460876465 11.124944498033326 10.966441426376116 11.065506318538286 9559900
219 2025-02-18 10.986254692077637 11.065506227252449 10.936722246405173 11.0357871377501 18776800
220 2025-02-19 10.867378234863281 10.936723097348487 10.82775246419275 10.897097326677956 16856200
221 2025-02-20 10.936722755432129 10.976348524863834 10.798032090044728 10.827752125683157 24406000
222 2025-02-21 11.015974044799805 11.065506491655814 10.907003417518856 10.916910095840628 34245000
223 2025-02-24 10.9268159866333 11.065506650875152 10.877283539064578 11.065506650875152 28954600
224 2025-02-25 10.986254692077637 11.0357871377501 10.916909834987882 10.926815568320118 24354400
225 2025-02-26 11.590548515319824 11.729239181806744 11.34288721822003 11.620267606440995 79612200
226 2025-02-27 12.204748153686523 12.373157907636985 11.550922494703725 11.560829173113246 66169900
227 2025-02-28 12.105684280395508 12.373157985873897 11.986806972988129 12.194842497139257 79761000
228 2025-03-05 12.660445213317871 12.809042558078616 12.303813286447252 12.383064825751834 54086900
229 2025-03-06 12.729790687561035 12.918012852323898 12.581193346666605 12.650539150318478 40524500
230 2025-03-07 12.977452278137207 12.9972646905302 12.601006995141695 12.660445177073537 30190400
231 2025-03-10 12.997264862060547 13.135955529653316 12.858574194467778 12.878387551875122 27718600
232 2025-03-11 12.739696502685547 13.036890241623595 12.620819196060898 12.95763870387383 32659900
233 2025-03-12 12.908105850219727 12.9873573854745 12.749602779710179 12.779321869242514 38219900
234 2025-03-13 13.205300331115723 13.205300331115723 12.818948366202632 12.957639033165687 35316500
235 2025-03-14 13.51240062713623 13.51240062713623 13.254832652988904 13.254832652988904 41772200
236 2025-03-17 13.569999694824219 13.6899995803833 13.40999984741211 13.4399995803833 49697100
237 2025-03-18 13.550000190734863 13.630000114440918 13.260000228881836 13.5 31311700
238 2025-03-19 13.680000305175781 13.770000457763672 13.489999771118164 13.550000190734863 35578000
239 2025-03-20 13.600000381469727 13.6899995803833 13.449999809265137 13.680000305175781 18669000
240 2025-03-21 13.729999542236328 13.75 13.579999923706055 13.630000114440918 28909800
241 2025-03-24 13.539999961853027 13.789999961853027 13.479999542236328 13.760000228881836 21122400
242 2025-03-25 13.600000381469727 13.65999984741211 13.359999656677246 13.489999771118164 20685600
243 2025-03-26 13.380000114440918 13.529999732971191 13.220000267028809 13.529999732971191 29019200
244 2025-03-27 13.460000038146973 13.479999542236328 13.319999694824219 13.399999618530273 20680800
245 2025-03-28 13.430000305175781 13.430000305175781 13.25 13.359999656677246 37767300
246 2025-03-31 13.5 13.720000267028809 13.3100004196167 13.319999694824219 41452600
247 2025-04-01 13.609999656677246 13.649999618530273 13.329999923706055 13.399999618530273 31317800
248 2025-04-02 13.670000076293945 13.6899995803833 13.449999809265137 13.600000381469727 35788800
249 2025-04-03 13.850000381469727 14.140000343322754 13.609999656677246 13.640000343322754 44926800
250 2025-04-04 13.710000038146973 13.899999618530273 13.5600004196167 13.729999542236328 59559600
251 2025-04-07 13.180000305175781 13.600000381469727 12.989999771118164 13.289999961853027 50069000
252 2025-04-08 13.239999771118164 13.479999542236328 13.149999618530273 13.15999984741211 39798300
253 2025-04-09 13.670000076293945 13.880000114440918 13.149999618530273 13.1899995803833 51912400
254 2025-04-10 13.600000381469727 13.739999771118164 13.520000457763672 13.670000076293945 21741000
255 2025-04-11 13.479999542236328 13.729999542236328 13.4399995803833 13.729999542236328 35635500