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/ARML3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ARML3.SA,ARML3.SA,ARML3.SA,ARML3.SA,ARML3.SA
Date,,,,,
2024-04-11,11.61650276184082,12.019785081112039,11.527977191649752,11.941095893842,445400
2024-04-12,11.016496658325195,11.724700289646199,10.957480236243763,11.724700289646199,841300
2024-04-15,10.613213539123535,11.046004041462957,10.475507001172833,11.046004041462957,881800
2024-04-16,10.662394523620605,10.947643044062158,10.337801412016391,10.56403257668943,1345900
2024-04-17,10.4263277053833,10.927971043256868,10.386983111470686,10.72141169070336,773300
2024-04-18,10.219767570495605,10.524687915464117,10.13124200645667,10.426326907236776,861600
2024-04-19,10.249276161193848,10.60337749249944,10.141078766696074,10.180423359063361,939000
2024-04-22,10.593542098999023,10.593542098999023,10.16075064282398,10.318129013051603,749400
2024-04-23,10.58370590209961,10.662395088594476,10.416491146285743,10.436162973884912,346400
2024-04-24,10.160750389099121,10.632886426041326,10.101733970762005,10.554196304843412,475900
2024-04-25,10.593542098999023,10.642722136158346,9.94435491473646,10.13124243291857,1262200
2024-04-26,11.046004295349121,11.055840677867907,10.642721992569545,10.711575732151983,627200
2024-04-29,11.154202461242676,11.203383435056873,10.94764312166229,11.04600413124163,576100
2024-04-30,10.27878475189209,11.13453037113162,10.27878475189209,11.065677566449427,939000
2024-05-02,10.27878475189209,10.632887034369903,10.219768330178528,10.347638494623393,928100
2024-05-03,10.475507736206055,10.790265425314777,10.406654931424043,10.524688713071397,859200
2024-05-06,10.06238842010498,10.514851691289653,10.052552975768725,10.4558352730759,813500
2024-05-07,10.082061767578125,10.219768314784188,10.003372580045834,10.141079127251897,695500
2024-05-08,9.964027404785156,10.131242153045001,9.826320865615562,10.131242153045001,610500
2024-05-09,9.629598617553711,9.89517533307474,9.50172845134534,9.89517533307474,1325300
2024-05-10,10.11156940460205,10.219767734855989,9.413202201345497,9.7377953160092,1873100
2024-05-13,10.46567153930664,10.514851574589251,10.0623883084263,10.111569281757955,738600
2024-05-14,10.652558326721191,10.701739301042755,10.278784235146002,10.278784235146002,691800
2024-05-15,10.839446067810059,10.84928151244044,10.495180178421526,10.652558549096598,828600
2024-05-16,10.967315673828125,10.967315673828125,10.682067132495932,10.918135634809804,492400
2024-05-17,10.888626098632812,11.026332641916136,10.69190313540598,10.947643456625404,1289600
2024-05-20,11.370598793029785,11.370598793029785,10.721411592353123,10.83944631105732,1764400
2024-05-21,11.409943580627441,11.55748557444324,11.223056054541702,11.419779025645807,698900
2024-05-22,11.232892036437988,11.468959593332002,10.957479886728304,11.311581222069325,792100
2024-05-23,10.347638130187988,11.213219163861977,10.18042337780688,11.193547336666652,1571800
2024-05-24,10.31812858581543,10.386982323475841,9.90500991204912,10.288620377131847,775700
2024-05-27,10.436162948608398,10.436162948608398,10.239439982847697,10.386982910705044,393600
2024-05-28,9.973864555358887,10.58370623913914,9.973864555358887,10.573869856001767,482600
2024-05-29,9.855830192565918,9.934519376941573,9.639434466508334,9.9050102292639,891100
2024-05-31,10.298457145690918,10.298457145690918,9.786976506393996,9.845993864024054,966500
2024-06-03,10.495180130004883,10.544361105126232,10.042716847376825,10.29845716756857,781100
2024-06-04,10.4263277053833,10.485344127227668,10.20993196983936,10.406654939402436,595200
2024-06-05,10.534524917602539,10.682066907650135,10.31812918589018,10.445999348354343,556000
2024-06-06,10.514851570129395,10.79026464545023,10.43616238805174,10.652558107789813,886400
2024-06-07,10.239439964294434,10.495180288344505,10.160750778132734,10.495180288344505,526200
2024-06-10,10.003372192382812,10.190258771017266,9.7574682563617,10.091897759438265,917900
2024-06-11,9.964027404785156,10.20993133598504,9.91484643093537,10.023043822965658,787000
2024-06-12,9.78697681427002,10.239440110170348,9.698451244064657,10.02304437611825,609600
2024-06-13,9.501728057861328,9.777140207032199,9.501728057861328,9.757468379687394,498200
2024-06-14,9.58041763305664,9.698451416074176,9.41320287260285,9.550909421814538,329200
2024-06-17,9.13779067993164,9.570581216132933,9.13779067993164,9.570581216132933,499200
2024-06-18,9.206643104553223,9.265660462437452,9.039428351605167,9.147626684718073,698800
2024-06-19,9.423038482666016,9.423038482666016,9.059100780372539,9.078772606903758,460200
2024-06-20,9.66894245147705,9.924682763780282,9.3443493389572,9.531235912994761,1126000
2024-06-21,9.718123435974121,9.875501801245111,9.560745070703131,9.678778844656373,1528800
2024-06-24,9.796813011169434,9.914846789852309,9.688615615222405,9.806649393905278,405400
2024-06-25,9.83615779876709,9.865666009509642,9.659106658213569,9.678779424074675,325200
2024-06-26,9.629598617553711,9.747632400657793,9.462383856977313,9.747632400657793,337300
2024-06-27,10.042716979980469,10.042716979980469,9.54107271560737,9.600090074142066,386800
2024-06-28,9.698451042175293,10.013208722803169,9.659106449352944,9.964027747262962,422000
2024-07-01,9.649271011352539,9.885338568449773,9.403367071530651,9.885338568449773,366300
2024-07-02,9.855830192565918,9.95419120401095,9.56074528213268,9.737795477953366,502000
2024-07-03,10.406654357910156,10.613213698921756,9.885338283185286,9.973863849054409,1860200
2024-07-04,10.699999809265137,10.800000190734863,10.489999771118164,10.5,489200
2024-07-05,10.489999771118164,10.800000190734863,10.420000076293945,10.529999732971191,755200
2024-07-08,10.75,10.75,10.260000228881836,10.510000228881836,658500
2024-07-09,10.819999694824219,10.930000305175781,10.59000015258789,10.75,907300
2024-07-10,10.84000015258789,11.109999656677246,10.84000015258789,10.949999809265137,521500
2024-07-11,10.760000228881836,11.100000381469727,10.760000228881836,11.079999923706055,905200
2024-07-12,10.460000038146973,10.800000190734863,10.460000038146973,10.779999732971191,877000
2024-07-15,10.350000381469727,10.600000381469727,10.229999542236328,10.600000381469727,701700
2024-07-16,10.390000343322754,10.65999984741211,10.390000343322754,10.40999984741211,812300
2024-07-17,10.140000343322754,10.430000305175781,10.050000190734863,10.390000343322754,890500
2024-07-18,9.789999961853027,10.1899995803833,9.609999656677246,10.180000305175781,1320200
2024-07-19,9.75,10.050000190734863,9.670000076293945,9.789999961853027,1053700
2024-07-22,9.960000038146973,10.220000267028809,9.770000457763672,9.8100004196167,834500
2024-07-23,9.75,9.930000305175781,9.649999618530273,9.930000305175781,351100
2024-07-24,9.609999656677246,9.8100004196167,9.5,9.8100004196167,672700
2024-07-25,9.449999809265137,9.59000015258789,9.390000343322754,9.520000457763672,780200
2024-07-26,9.630000114440918,9.729999542236328,9.449999809265137,9.449999809265137,1003800
2024-07-29,9.1899995803833,9.630000114440918,9.1899995803833,9.59000015258789,1007200
2024-07-30,8.600000381469727,9.199999809265137,8.600000381469727,9.199999809265137,1491700
2024-07-31,8.770000457763672,8.819999694824219,8.539999961853027,8.640000343322754,1623700
2024-08-01,8.710000038146973,9.199999809265137,8.710000038146973,9.199999809265137,1375100
2024-08-02,8.739999771118164,8.930000305175781,8.59000015258789,8.720000267028809,699400
2024-08-05,8.529999732971191,8.619999885559082,8.220000267028809,8.420000076293945,1535000
2024-08-06,8.279999732971191,8.6899995803833,8.180000305175781,8.569999694824219,631300
2024-08-07,8.65999984741211,8.899999618530273,8.390000343322754,8.489999771118164,945000
2024-08-08,8.699999809265137,8.75,8.529999732971191,8.720000267028809,351000
2024-08-09,8.84000015258789,9.069999694824219,8.600000381469727,8.800000190734863,783600
2024-08-12,8.65999984741211,8.859999656677246,8.640000343322754,8.84000015258789,390500
2024-08-13,8.970000267028809,9.0,8.699999809265137,8.720000267028809,506900
2024-08-14,9.020000457763672,9.130000114440918,8.8100004196167,9.09000015258789,447300
2024-08-15,9.020000457763672,9.229999542236328,8.90999984741211,9.069999694824219,491200
2024-08-16,8.710000038146973,9.140000343322754,8.699999809265137,9.09000015258789,1086100
2024-08-19,9.3100004196167,9.3100004196167,8.770000457763672,8.789999961853027,472400
2024-08-20,9.0600004196167,9.3100004196167,9.029999732971191,9.199999809265137,432600
2024-08-21,8.949999809265137,9.220000267028809,8.899999618530273,9.140000343322754,251300
2024-08-22,9.0,9.109999656677246,8.949999809265137,9.020000457763672,484600
2024-08-23,9.600000381469727,9.680000305175781,9.079999923706055,9.149999618530273,620000
2024-08-26,9.5600004196167,9.680000305175781,9.479999542236328,9.680000305175781,686200
2024-08-27,9.300000190734863,9.680000305175781,9.300000190734863,9.649999618530273,822000
2024-08-28,8.960000038146973,9.359999656677246,8.829999923706055,9.289999961853027,1187700
2024-08-29,8.539999961853027,9.0,8.539999961853027,8.869999885559082,878900
2024-08-30,8.649999618530273,8.65999984741211,8.350000381469727,8.470000267028809,890800
2024-09-02,8.5,8.579999923706055,8.420000076293945,8.460000038146973,314600
2024-09-03,8.300000190734863,8.739999771118164,8.300000190734863,8.399999618530273,805700
2024-09-04,8.699999809265137,8.770000457763672,8.279999732971191,8.279999732971191,1144700
2024-09-05,8.40999984741211,8.779999732971191,8.329999923706055,8.6899995803833,700900
2024-09-06,8.380000114440918,8.569999694824219,8.3100004196167,8.449999809265137,683000
2024-09-09,8.5600004196167,8.630000114440918,8.300000190734863,8.510000228881836,456700
2024-09-10,8.729999542236328,8.729999542236328,8.390000343322754,8.390000343322754,644800
2024-09-11,8.960000038146973,9.0,8.75,8.760000228881836,604700
2024-09-12,8.930000305175781,9.09000015258789,8.829999923706055,8.979999542236328,537900
2024-09-13,9.199999809265137,9.369999885559082,8.949999809265137,8.970000267028809,415200
2024-09-16,9.210000038146973,9.350000381469727,9.119999885559082,9.199999809265137,395500
2024-09-17,9.0,9.319999694824219,8.930000305175781,9.319999694824219,403400
2024-09-18,9.010000228881836,9.289999961853027,8.9399995803833,9.0,543400
2024-09-19,8.949999809265137,9.199999809265137,8.899999618530273,8.989999771118164,564300
2024-09-20,8.84000015258789,9.010000228881836,8.510000228881836,8.880000114440918,4929600
2024-09-23,8.979999542236328,9.0,8.550000190734863,8.789999961853027,706700
2024-09-24,8.800000190734863,9.239999771118164,8.800000190734863,9.039999961853027,573200
2024-09-25,8.40999984741211,8.949999809265137,8.319999694824219,8.84000015258789,937700
2024-09-26,7.960000038146973,8.5600004196167,7.900000095367432,8.520000457763672,1138200
2024-09-27,8.039999961853027,8.359999656677246,7.849999904632568,7.960000038146973,908800
2024-09-30,7.940000057220459,8.109999656677246,7.829999923706055,8.0600004196167,739700
2024-10-01,8.149999618530273,8.3100004196167,7.980000019073486,8.010000228881836,781800
2024-10-02,8.34000015258789,8.420000076293945,8.170000076293945,8.239999771118164,615600
2024-10-03,8.119999885559082,8.220000267028809,7.940000057220459,8.199999809265137,391400
2024-10-04,8.210000038146973,8.210000038146973,8.039999961853027,8.130000114440918,321700
2024-10-07,8.350000381469727,8.510000228881836,8.119999885559082,8.229999542236328,1318500
2024-10-08,8.119999885559082,8.140000343322754,8.039999961853027,8.0600004196167,541900
2024-10-09,7.880000114440918,8.15999984741211,7.880000114440918,8.100000381469727,637600
2024-10-10,7.849999904632568,7.960000038146973,7.809999942779541,7.960000038146973,395500
2024-10-11,8.010000228881836,8.020000457763672,7.590000152587891,7.900000095367432,459400
2024-10-14,8.140000343322754,8.229999542236328,7.829999923706055,8.050000190734863,408300
2024-10-15,8.40999984741211,8.40999984741211,8.079999923706055,8.180000305175781,524400
2024-10-16,8.220000267028809,8.609999656677246,8.220000267028809,8.470000267028809,4506000
2024-10-17,8.140000343322754,8.220000267028809,7.869999885559082,8.220000267028809,624400
2024-10-18,7.849999904632568,8.140000343322754,7.710000038146973,8.140000343322754,1547100
2024-10-21,7.920000076293945,7.980000019073486,7.820000171661377,7.849999904632568,525300
2024-10-22,7.699999809265137,8.010000228881836,7.699999809265137,7.920000076293945,856900
2024-10-23,7.630000114440918,7.739999771118164,7.539999961853027,7.690000057220459,651800
2024-10-24,7.5,7.690000057220459,7.420000076293945,7.639999866485596,1554900
2024-10-25,7.139999866485596,7.550000190734863,7.139999866485596,7.539999961853027,935600
2024-10-28,7.230000019073486,7.449999809265137,7.170000076293945,7.260000228881836,1032300
2024-10-29,7.21999979019165,7.320000171661377,7.099999904632568,7.300000190734863,896300
2024-10-30,7.710000038146973,7.710000038146973,7.170000076293945,7.190000057220459,954100
2024-10-31,7.46999979019165,7.869999885559082,7.429999828338623,7.710000038146973,786100
2024-11-01,7.269999980926514,7.519999980926514,7.230000019073486,7.510000228881836,491000
2024-11-04,7.599999904632568,7.659999847412109,7.329999923706055,7.360000133514404,776400
2024-11-05,7.75,7.760000228881836,7.440000057220459,7.599999904632568,388300
2024-11-06,8.079999923706055,8.239999771118164,7.489999771118164,7.590000152587891,787800
2024-11-07,7.679999828338623,8.1899995803833,7.599999904632568,7.869999885559082,870200
2024-11-08,7.320000171661377,7.909999847412109,7.130000114440918,7.630000114440918,804600
2024-11-11,7.400000095367432,7.409999847412109,7.150000095367432,7.25,912500
2024-11-12,7.340000152587891,7.579999923706055,7.25,7.420000076293945,569900
2024-11-13,7.599999904632568,7.599999904632568,7.289999961853027,7.289999961853027,1143100
2024-11-14,7.949999809265137,8.050000190734863,7.510000228881836,7.610000133514404,1200900
2024-11-18,8.140000343322754,8.390000343322754,7.889999866485596,7.989999771118164,764600
2024-11-19,8.239999771118164,8.289999961853027,7.940000057220459,8.140000343322754,1118400
2024-11-21,7.75,8.15999984741211,7.630000114440918,8.15999984741211,987300
2024-11-22,8.149999618530273,8.170000076293945,7.699999809265137,7.880000114440918,737100
2024-11-25,8.199999809265137,8.319999694824219,7.960000038146973,8.210000038146973,869300
2024-11-26,8.329999923706055,8.489999771118164,8.149999618530273,8.300000190734863,650900
2024-11-27,7.460000038146973,8.40999984741211,7.460000038146973,8.399999618530273,1832700
2024-11-28,6.860000133514404,7.550000190734863,6.860000133514404,7.449999809265137,1359100
2024-11-29,6.699999809265137,6.960000038146973,6.539999961853027,6.860000133514404,1947300
2024-12-02,6.909999847412109,7.059999942779541,6.590000152587891,6.71999979019165,1217300
2024-12-03,6.71999979019165,6.980000019073486,6.619999885559082,6.840000152587891,1156100
2024-12-04,6.46999979019165,6.789999961853027,6.460000038146973,6.670000076293945,917500
2024-12-05,6.489999771118164,6.860000133514404,6.440000057220459,6.539999961853027,1275200
2024-12-06,6.360000133514404,6.570000171661377,6.170000076293945,6.489999771118164,809500
2024-12-09,6.21999979019165,6.460000038146973,6.210000038146973,6.409999847412109,1127900
2024-12-10,6.400000095367432,6.550000190734863,6.239999771118164,6.25,1769000
2024-12-11,6.670000076293945,6.820000171661377,6.289999961853027,6.460000038146973,1251200
2024-12-12,6.190000057220459,6.5,6.099999904632568,6.460000038146973,1197900
2024-12-13,5.849999904632568,6.230000019073486,5.809999942779541,6.130000114440918,1406900
2024-12-16,5.769999980926514,5.960000038146973,5.730000019073486,5.760000228881836,1034600
2024-12-17,5.920000076293945,5.960000038146973,5.619999885559082,5.820000171661377,1449500
2024-12-18,5.639999866485596,5.909999847412109,5.590000152587891,5.849999904632568,909300
2024-12-19,5.800000190734863,5.840000152587891,5.590000152587891,5.619999885559082,802400
2024-12-20,6.170000076293945,6.380000114440918,5.710000038146973,5.869999885559082,1735500
2024-12-23,5.940000057220459,6.119999885559082,5.940000057220459,6.119999885559082,680400
2024-12-26,5.730000019073486,6.0,5.730000019073486,5.929999828338623,521100
2024-12-27,5.349999904632568,5.920000076293945,5.329999923706055,5.920000076293945,1075000
2024-12-30,5.03000020980835,5.440000057220459,5.03000020980835,5.360000133514404,1749800
2025-01-02,5.059999942779541,5.099999904632568,4.78000020980835,5.03000020980835,1048500
2025-01-03,5.239999771118164,5.309999942779541,4.960000038146973,4.960000038146973,871100
2025-01-06,5.409999847412109,5.559999942779541,5.21999979019165,5.21999979019165,571400
2025-01-07,5.539999961853027,5.619999885559082,5.380000114440918,5.380000114440918,527700
2025-01-08,5.28000020980835,5.539999961853027,5.25,5.539999961853027,532600
2025-01-09,5.320000171661377,5.429999828338623,5.199999809265137,5.300000190734863,307300
2025-01-10,4.989999771118164,5.28000020980835,4.989999771118164,5.28000020980835,1412400
2025-01-13,4.670000076293945,5.050000190734863,4.670000076293945,4.989999771118164,1248500
2025-01-14,4.75,4.769999980926514,4.519999980926514,4.670000076293945,1489700
2025-01-15,5.039999961853027,5.059999942779541,4.710000038146973,4.78000020980835,1150900
2025-01-16,4.829999923706055,5.099999904632568,4.78000020980835,5.099999904632568,926600
2025-01-17,4.769999980926514,5.0,4.71999979019165,4.96999979019165,1280900
2025-01-20,4.960000038146973,4.989999771118164,4.730000019073486,4.869999885559082,659900
2025-01-21,4.809999942779541,4.980000019073486,4.760000228881836,4.960000038146973,642100
2025-01-22,4.96999979019165,5.010000228881836,4.789999961853027,4.809999942779541,663500
2025-01-23,4.989999771118164,5.059999942779541,4.820000171661377,4.96999979019165,450700
2025-01-24,4.880000114440918,5.03000020980835,4.840000152587891,5.0,255400
2025-01-27,5.150000095367432,5.159999847412109,4.800000190734863,4.929999828338623,814100
2025-01-28,4.929999828338623,5.110000133514404,4.900000095367432,5.0,411600
2025-01-29,4.809999942779541,4.980000019073486,4.800000190734863,4.980000019073486,1495100
2025-01-30,4.989999771118164,5.03000020980835,4.820000171661377,4.860000133514404,1317700
2025-01-31,4.920000076293945,5.110000133514404,4.900000095367432,4.980000019073486,737200
2025-02-03,4.739999771118164,4.860000133514404,4.449999809265137,4.840000152587891,1627300
2025-02-04,4.679999828338623,4.840000152587891,4.619999885559082,4.699999809265137,807400
2025-02-05,4.21999979019165,4.809999942779541,4.21999979019165,4.71999979019165,2505400
2025-02-06,4.300000190734863,4.380000114440918,4.059999942779541,4.260000228881836,2279400
2025-02-07,4.150000095367432,4.429999828338623,4.110000133514404,4.320000171661377,573000
2025-02-10,4.21999979019165,4.429999828338623,4.159999847412109,4.159999847412109,1063800
2025-02-11,4.360000133514404,4.429999828338623,4.230000019073486,4.230000019073486,643400
2025-02-12,4.179999828338623,4.329999923706055,4.110000133514404,4.329999923706055,774100
2025-02-13,4.159999847412109,4.199999809265137,4.079999923706055,4.139999866485596,758700
2025-02-14,4.639999866485596,4.690000057220459,4.21999979019165,4.239999771118164,1605100
2025-02-17,4.920000076293945,5.130000114440918,4.639999866485596,4.739999771118164,1445200
2025-02-18,4.760000228881836,5.0,4.75,5.0,1069400
2025-02-19,4.489999771118164,4.739999771118164,4.480000019073486,4.71999979019165,1118000
2025-02-20,4.550000190734863,4.570000171661377,4.480000019073486,4.489999771118164,634000
2025-02-21,4.389999866485596,4.679999828338623,4.380000114440918,4.559999942779541,1114900
2025-02-24,4.300000190734863,4.519999980926514,4.260000228881836,4.429999828338623,845000
2025-02-25,4.380000114440918,4.420000076293945,4.260000228881836,4.269999980926514,684200
2025-02-26,4.400000095367432,4.570000171661377,4.349999904632568,4.380000114440918,1039900
2025-02-27,4.579999923706055,4.710000038146973,4.360000133514404,4.400000095367432,785500
2025-02-28,4.409999847412109,4.599999904632568,4.369999885559082,4.510000228881836,5317700
2025-03-05,4.119999885559082,4.46999979019165,4.119999885559082,4.409999847412109,1791900
2025-03-06,4.130000114440918,4.239999771118164,4.019999980926514,4.170000076293945,1145800
2025-03-07,4.389999866485596,4.440000057220459,4.019999980926514,4.090000152587891,951500
2025-03-10,4.369999885559082,4.539999961853027,4.28000020980835,4.389999866485596,782200
2025-03-11,4.300000190734863,4.440000057220459,4.260000228881836,4.440000057220459,507800
2025-03-12,4.46999979019165,4.46999979019165,4.300000190734863,4.360000133514404,530900
2025-03-13,4.400000095367432,4.449999809265137,4.28000020980835,4.420000076293945,566600
2025-03-14,4.619999885559082,4.800000190734863,4.389999866485596,4.53000020980835,933800
2025-03-17,4.760000228881836,4.840000152587891,4.570000171661377,4.679999828338623,508700
2025-03-18,4.630000114440918,4.769999980926514,4.610000133514404,4.710000038146973,767500
2025-03-19,4.920000076293945,5.010000228881836,4.599999904632568,4.619999885559082,508100
2025-03-20,4.920000076293945,5.059999942779541,4.809999942779541,4.889999866485596,483700
2025-03-21,5.059999942779541,5.059999942779541,4.820000171661377,4.96999979019165,634300
2025-03-24,4.869999885559082,5.119999885559082,4.869999885559082,5.059999942779541,719100
2025-03-25,4.769999980926514,5.039999961853027,4.449999809265137,4.599999904632568,4014200
2025-03-26,4.809999942779541,5.309999942779541,4.71999979019165,4.71999979019165,1435700
2025-03-27,4.789999961853027,4.96999979019165,4.679999828338623,4.840000152587891,708200
2025-03-28,4.050000190734863,4.800000190734863,4.0,4.800000190734863,4873100
2025-03-31,3.7699999809265137,4.099999904632568,3.75,4.0,3988900
2025-04-01,3.7200000286102295,3.809999942779541,3.630000114440918,3.799999952316284,2314600
2025-04-02,4.139999866485596,4.139999866485596,3.6500000953674316,3.740000009536743,2596700
2025-04-03,4.199999809265137,4.289999961853027,3.9600000381469727,4.050000190734863,2441400
2025-04-04,3.990000009536743,4.070000171661377,3.859999895095825,4.070000171661377,854800
2025-04-07,4.230000019073486,4.289999961853027,3.809999942779541,3.859999895095825,3726100
2025-04-08,4.110000133514404,4.380000114440918,3.9700000286102295,4.239999771118164,1871400
2025-04-09,4.199999809265137,4.239999771118164,3.890000104904175,4.119999885559082,3624200
2025-04-10,4.28000020980835,4.309999942779541,4.070000171661377,4.099999904632568,1412700
2025-04-11,4.300000190734863,4.460000038146973,4.260000228881836,4.289999961853027,1328800
1 Price Close High Low Open Volume
2 Ticker ARML3.SA ARML3.SA ARML3.SA ARML3.SA ARML3.SA
3 Date
4 2024-04-11 11.61650276184082 12.019785081112039 11.527977191649752 11.941095893842 445400
5 2024-04-12 11.016496658325195 11.724700289646199 10.957480236243763 11.724700289646199 841300
6 2024-04-15 10.613213539123535 11.046004041462957 10.475507001172833 11.046004041462957 881800
7 2024-04-16 10.662394523620605 10.947643044062158 10.337801412016391 10.56403257668943 1345900
8 2024-04-17 10.4263277053833 10.927971043256868 10.386983111470686 10.72141169070336 773300
9 2024-04-18 10.219767570495605 10.524687915464117 10.13124200645667 10.426326907236776 861600
10 2024-04-19 10.249276161193848 10.60337749249944 10.141078766696074 10.180423359063361 939000
11 2024-04-22 10.593542098999023 10.593542098999023 10.16075064282398 10.318129013051603 749400
12 2024-04-23 10.58370590209961 10.662395088594476 10.416491146285743 10.436162973884912 346400
13 2024-04-24 10.160750389099121 10.632886426041326 10.101733970762005 10.554196304843412 475900
14 2024-04-25 10.593542098999023 10.642722136158346 9.94435491473646 10.13124243291857 1262200
15 2024-04-26 11.046004295349121 11.055840677867907 10.642721992569545 10.711575732151983 627200
16 2024-04-29 11.154202461242676 11.203383435056873 10.94764312166229 11.04600413124163 576100
17 2024-04-30 10.27878475189209 11.13453037113162 10.27878475189209 11.065677566449427 939000
18 2024-05-02 10.27878475189209 10.632887034369903 10.219768330178528 10.347638494623393 928100
19 2024-05-03 10.475507736206055 10.790265425314777 10.406654931424043 10.524688713071397 859200
20 2024-05-06 10.06238842010498 10.514851691289653 10.052552975768725 10.4558352730759 813500
21 2024-05-07 10.082061767578125 10.219768314784188 10.003372580045834 10.141079127251897 695500
22 2024-05-08 9.964027404785156 10.131242153045001 9.826320865615562 10.131242153045001 610500
23 2024-05-09 9.629598617553711 9.89517533307474 9.50172845134534 9.89517533307474 1325300
24 2024-05-10 10.11156940460205 10.219767734855989 9.413202201345497 9.7377953160092 1873100
25 2024-05-13 10.46567153930664 10.514851574589251 10.0623883084263 10.111569281757955 738600
26 2024-05-14 10.652558326721191 10.701739301042755 10.278784235146002 10.278784235146002 691800
27 2024-05-15 10.839446067810059 10.84928151244044 10.495180178421526 10.652558549096598 828600
28 2024-05-16 10.967315673828125 10.967315673828125 10.682067132495932 10.918135634809804 492400
29 2024-05-17 10.888626098632812 11.026332641916136 10.69190313540598 10.947643456625404 1289600
30 2024-05-20 11.370598793029785 11.370598793029785 10.721411592353123 10.83944631105732 1764400
31 2024-05-21 11.409943580627441 11.55748557444324 11.223056054541702 11.419779025645807 698900
32 2024-05-22 11.232892036437988 11.468959593332002 10.957479886728304 11.311581222069325 792100
33 2024-05-23 10.347638130187988 11.213219163861977 10.18042337780688 11.193547336666652 1571800
34 2024-05-24 10.31812858581543 10.386982323475841 9.90500991204912 10.288620377131847 775700
35 2024-05-27 10.436162948608398 10.436162948608398 10.239439982847697 10.386982910705044 393600
36 2024-05-28 9.973864555358887 10.58370623913914 9.973864555358887 10.573869856001767 482600
37 2024-05-29 9.855830192565918 9.934519376941573 9.639434466508334 9.9050102292639 891100
38 2024-05-31 10.298457145690918 10.298457145690918 9.786976506393996 9.845993864024054 966500
39 2024-06-03 10.495180130004883 10.544361105126232 10.042716847376825 10.29845716756857 781100
40 2024-06-04 10.4263277053833 10.485344127227668 10.20993196983936 10.406654939402436 595200
41 2024-06-05 10.534524917602539 10.682066907650135 10.31812918589018 10.445999348354343 556000
42 2024-06-06 10.514851570129395 10.79026464545023 10.43616238805174 10.652558107789813 886400
43 2024-06-07 10.239439964294434 10.495180288344505 10.160750778132734 10.495180288344505 526200
44 2024-06-10 10.003372192382812 10.190258771017266 9.7574682563617 10.091897759438265 917900
45 2024-06-11 9.964027404785156 10.20993133598504 9.91484643093537 10.023043822965658 787000
46 2024-06-12 9.78697681427002 10.239440110170348 9.698451244064657 10.02304437611825 609600
47 2024-06-13 9.501728057861328 9.777140207032199 9.501728057861328 9.757468379687394 498200
48 2024-06-14 9.58041763305664 9.698451416074176 9.41320287260285 9.550909421814538 329200
49 2024-06-17 9.13779067993164 9.570581216132933 9.13779067993164 9.570581216132933 499200
50 2024-06-18 9.206643104553223 9.265660462437452 9.039428351605167 9.147626684718073 698800
51 2024-06-19 9.423038482666016 9.423038482666016 9.059100780372539 9.078772606903758 460200
52 2024-06-20 9.66894245147705 9.924682763780282 9.3443493389572 9.531235912994761 1126000
53 2024-06-21 9.718123435974121 9.875501801245111 9.560745070703131 9.678778844656373 1528800
54 2024-06-24 9.796813011169434 9.914846789852309 9.688615615222405 9.806649393905278 405400
55 2024-06-25 9.83615779876709 9.865666009509642 9.659106658213569 9.678779424074675 325200
56 2024-06-26 9.629598617553711 9.747632400657793 9.462383856977313 9.747632400657793 337300
57 2024-06-27 10.042716979980469 10.042716979980469 9.54107271560737 9.600090074142066 386800
58 2024-06-28 9.698451042175293 10.013208722803169 9.659106449352944 9.964027747262962 422000
59 2024-07-01 9.649271011352539 9.885338568449773 9.403367071530651 9.885338568449773 366300
60 2024-07-02 9.855830192565918 9.95419120401095 9.56074528213268 9.737795477953366 502000
61 2024-07-03 10.406654357910156 10.613213698921756 9.885338283185286 9.973863849054409 1860200
62 2024-07-04 10.699999809265137 10.800000190734863 10.489999771118164 10.5 489200
63 2024-07-05 10.489999771118164 10.800000190734863 10.420000076293945 10.529999732971191 755200
64 2024-07-08 10.75 10.75 10.260000228881836 10.510000228881836 658500
65 2024-07-09 10.819999694824219 10.930000305175781 10.59000015258789 10.75 907300
66 2024-07-10 10.84000015258789 11.109999656677246 10.84000015258789 10.949999809265137 521500
67 2024-07-11 10.760000228881836 11.100000381469727 10.760000228881836 11.079999923706055 905200
68 2024-07-12 10.460000038146973 10.800000190734863 10.460000038146973 10.779999732971191 877000
69 2024-07-15 10.350000381469727 10.600000381469727 10.229999542236328 10.600000381469727 701700
70 2024-07-16 10.390000343322754 10.65999984741211 10.390000343322754 10.40999984741211 812300
71 2024-07-17 10.140000343322754 10.430000305175781 10.050000190734863 10.390000343322754 890500
72 2024-07-18 9.789999961853027 10.1899995803833 9.609999656677246 10.180000305175781 1320200
73 2024-07-19 9.75 10.050000190734863 9.670000076293945 9.789999961853027 1053700
74 2024-07-22 9.960000038146973 10.220000267028809 9.770000457763672 9.8100004196167 834500
75 2024-07-23 9.75 9.930000305175781 9.649999618530273 9.930000305175781 351100
76 2024-07-24 9.609999656677246 9.8100004196167 9.5 9.8100004196167 672700
77 2024-07-25 9.449999809265137 9.59000015258789 9.390000343322754 9.520000457763672 780200
78 2024-07-26 9.630000114440918 9.729999542236328 9.449999809265137 9.449999809265137 1003800
79 2024-07-29 9.1899995803833 9.630000114440918 9.1899995803833 9.59000015258789 1007200
80 2024-07-30 8.600000381469727 9.199999809265137 8.600000381469727 9.199999809265137 1491700
81 2024-07-31 8.770000457763672 8.819999694824219 8.539999961853027 8.640000343322754 1623700
82 2024-08-01 8.710000038146973 9.199999809265137 8.710000038146973 9.199999809265137 1375100
83 2024-08-02 8.739999771118164 8.930000305175781 8.59000015258789 8.720000267028809 699400
84 2024-08-05 8.529999732971191 8.619999885559082 8.220000267028809 8.420000076293945 1535000
85 2024-08-06 8.279999732971191 8.6899995803833 8.180000305175781 8.569999694824219 631300
86 2024-08-07 8.65999984741211 8.899999618530273 8.390000343322754 8.489999771118164 945000
87 2024-08-08 8.699999809265137 8.75 8.529999732971191 8.720000267028809 351000
88 2024-08-09 8.84000015258789 9.069999694824219 8.600000381469727 8.800000190734863 783600
89 2024-08-12 8.65999984741211 8.859999656677246 8.640000343322754 8.84000015258789 390500
90 2024-08-13 8.970000267028809 9.0 8.699999809265137 8.720000267028809 506900
91 2024-08-14 9.020000457763672 9.130000114440918 8.8100004196167 9.09000015258789 447300
92 2024-08-15 9.020000457763672 9.229999542236328 8.90999984741211 9.069999694824219 491200
93 2024-08-16 8.710000038146973 9.140000343322754 8.699999809265137 9.09000015258789 1086100
94 2024-08-19 9.3100004196167 9.3100004196167 8.770000457763672 8.789999961853027 472400
95 2024-08-20 9.0600004196167 9.3100004196167 9.029999732971191 9.199999809265137 432600
96 2024-08-21 8.949999809265137 9.220000267028809 8.899999618530273 9.140000343322754 251300
97 2024-08-22 9.0 9.109999656677246 8.949999809265137 9.020000457763672 484600
98 2024-08-23 9.600000381469727 9.680000305175781 9.079999923706055 9.149999618530273 620000
99 2024-08-26 9.5600004196167 9.680000305175781 9.479999542236328 9.680000305175781 686200
100 2024-08-27 9.300000190734863 9.680000305175781 9.300000190734863 9.649999618530273 822000
101 2024-08-28 8.960000038146973 9.359999656677246 8.829999923706055 9.289999961853027 1187700
102 2024-08-29 8.539999961853027 9.0 8.539999961853027 8.869999885559082 878900
103 2024-08-30 8.649999618530273 8.65999984741211 8.350000381469727 8.470000267028809 890800
104 2024-09-02 8.5 8.579999923706055 8.420000076293945 8.460000038146973 314600
105 2024-09-03 8.300000190734863 8.739999771118164 8.300000190734863 8.399999618530273 805700
106 2024-09-04 8.699999809265137 8.770000457763672 8.279999732971191 8.279999732971191 1144700
107 2024-09-05 8.40999984741211 8.779999732971191 8.329999923706055 8.6899995803833 700900
108 2024-09-06 8.380000114440918 8.569999694824219 8.3100004196167 8.449999809265137 683000
109 2024-09-09 8.5600004196167 8.630000114440918 8.300000190734863 8.510000228881836 456700
110 2024-09-10 8.729999542236328 8.729999542236328 8.390000343322754 8.390000343322754 644800
111 2024-09-11 8.960000038146973 9.0 8.75 8.760000228881836 604700
112 2024-09-12 8.930000305175781 9.09000015258789 8.829999923706055 8.979999542236328 537900
113 2024-09-13 9.199999809265137 9.369999885559082 8.949999809265137 8.970000267028809 415200
114 2024-09-16 9.210000038146973 9.350000381469727 9.119999885559082 9.199999809265137 395500
115 2024-09-17 9.0 9.319999694824219 8.930000305175781 9.319999694824219 403400
116 2024-09-18 9.010000228881836 9.289999961853027 8.9399995803833 9.0 543400
117 2024-09-19 8.949999809265137 9.199999809265137 8.899999618530273 8.989999771118164 564300
118 2024-09-20 8.84000015258789 9.010000228881836 8.510000228881836 8.880000114440918 4929600
119 2024-09-23 8.979999542236328 9.0 8.550000190734863 8.789999961853027 706700
120 2024-09-24 8.800000190734863 9.239999771118164 8.800000190734863 9.039999961853027 573200
121 2024-09-25 8.40999984741211 8.949999809265137 8.319999694824219 8.84000015258789 937700
122 2024-09-26 7.960000038146973 8.5600004196167 7.900000095367432 8.520000457763672 1138200
123 2024-09-27 8.039999961853027 8.359999656677246 7.849999904632568 7.960000038146973 908800
124 2024-09-30 7.940000057220459 8.109999656677246 7.829999923706055 8.0600004196167 739700
125 2024-10-01 8.149999618530273 8.3100004196167 7.980000019073486 8.010000228881836 781800
126 2024-10-02 8.34000015258789 8.420000076293945 8.170000076293945 8.239999771118164 615600
127 2024-10-03 8.119999885559082 8.220000267028809 7.940000057220459 8.199999809265137 391400
128 2024-10-04 8.210000038146973 8.210000038146973 8.039999961853027 8.130000114440918 321700
129 2024-10-07 8.350000381469727 8.510000228881836 8.119999885559082 8.229999542236328 1318500
130 2024-10-08 8.119999885559082 8.140000343322754 8.039999961853027 8.0600004196167 541900
131 2024-10-09 7.880000114440918 8.15999984741211 7.880000114440918 8.100000381469727 637600
132 2024-10-10 7.849999904632568 7.960000038146973 7.809999942779541 7.960000038146973 395500
133 2024-10-11 8.010000228881836 8.020000457763672 7.590000152587891 7.900000095367432 459400
134 2024-10-14 8.140000343322754 8.229999542236328 7.829999923706055 8.050000190734863 408300
135 2024-10-15 8.40999984741211 8.40999984741211 8.079999923706055 8.180000305175781 524400
136 2024-10-16 8.220000267028809 8.609999656677246 8.220000267028809 8.470000267028809 4506000
137 2024-10-17 8.140000343322754 8.220000267028809 7.869999885559082 8.220000267028809 624400
138 2024-10-18 7.849999904632568 8.140000343322754 7.710000038146973 8.140000343322754 1547100
139 2024-10-21 7.920000076293945 7.980000019073486 7.820000171661377 7.849999904632568 525300
140 2024-10-22 7.699999809265137 8.010000228881836 7.699999809265137 7.920000076293945 856900
141 2024-10-23 7.630000114440918 7.739999771118164 7.539999961853027 7.690000057220459 651800
142 2024-10-24 7.5 7.690000057220459 7.420000076293945 7.639999866485596 1554900
143 2024-10-25 7.139999866485596 7.550000190734863 7.139999866485596 7.539999961853027 935600
144 2024-10-28 7.230000019073486 7.449999809265137 7.170000076293945 7.260000228881836 1032300
145 2024-10-29 7.21999979019165 7.320000171661377 7.099999904632568 7.300000190734863 896300
146 2024-10-30 7.710000038146973 7.710000038146973 7.170000076293945 7.190000057220459 954100
147 2024-10-31 7.46999979019165 7.869999885559082 7.429999828338623 7.710000038146973 786100
148 2024-11-01 7.269999980926514 7.519999980926514 7.230000019073486 7.510000228881836 491000
149 2024-11-04 7.599999904632568 7.659999847412109 7.329999923706055 7.360000133514404 776400
150 2024-11-05 7.75 7.760000228881836 7.440000057220459 7.599999904632568 388300
151 2024-11-06 8.079999923706055 8.239999771118164 7.489999771118164 7.590000152587891 787800
152 2024-11-07 7.679999828338623 8.1899995803833 7.599999904632568 7.869999885559082 870200
153 2024-11-08 7.320000171661377 7.909999847412109 7.130000114440918 7.630000114440918 804600
154 2024-11-11 7.400000095367432 7.409999847412109 7.150000095367432 7.25 912500
155 2024-11-12 7.340000152587891 7.579999923706055 7.25 7.420000076293945 569900
156 2024-11-13 7.599999904632568 7.599999904632568 7.289999961853027 7.289999961853027 1143100
157 2024-11-14 7.949999809265137 8.050000190734863 7.510000228881836 7.610000133514404 1200900
158 2024-11-18 8.140000343322754 8.390000343322754 7.889999866485596 7.989999771118164 764600
159 2024-11-19 8.239999771118164 8.289999961853027 7.940000057220459 8.140000343322754 1118400
160 2024-11-21 7.75 8.15999984741211 7.630000114440918 8.15999984741211 987300
161 2024-11-22 8.149999618530273 8.170000076293945 7.699999809265137 7.880000114440918 737100
162 2024-11-25 8.199999809265137 8.319999694824219 7.960000038146973 8.210000038146973 869300
163 2024-11-26 8.329999923706055 8.489999771118164 8.149999618530273 8.300000190734863 650900
164 2024-11-27 7.460000038146973 8.40999984741211 7.460000038146973 8.399999618530273 1832700
165 2024-11-28 6.860000133514404 7.550000190734863 6.860000133514404 7.449999809265137 1359100
166 2024-11-29 6.699999809265137 6.960000038146973 6.539999961853027 6.860000133514404 1947300
167 2024-12-02 6.909999847412109 7.059999942779541 6.590000152587891 6.71999979019165 1217300
168 2024-12-03 6.71999979019165 6.980000019073486 6.619999885559082 6.840000152587891 1156100
169 2024-12-04 6.46999979019165 6.789999961853027 6.460000038146973 6.670000076293945 917500
170 2024-12-05 6.489999771118164 6.860000133514404 6.440000057220459 6.539999961853027 1275200
171 2024-12-06 6.360000133514404 6.570000171661377 6.170000076293945 6.489999771118164 809500
172 2024-12-09 6.21999979019165 6.460000038146973 6.210000038146973 6.409999847412109 1127900
173 2024-12-10 6.400000095367432 6.550000190734863 6.239999771118164 6.25 1769000
174 2024-12-11 6.670000076293945 6.820000171661377 6.289999961853027 6.460000038146973 1251200
175 2024-12-12 6.190000057220459 6.5 6.099999904632568 6.460000038146973 1197900
176 2024-12-13 5.849999904632568 6.230000019073486 5.809999942779541 6.130000114440918 1406900
177 2024-12-16 5.769999980926514 5.960000038146973 5.730000019073486 5.760000228881836 1034600
178 2024-12-17 5.920000076293945 5.960000038146973 5.619999885559082 5.820000171661377 1449500
179 2024-12-18 5.639999866485596 5.909999847412109 5.590000152587891 5.849999904632568 909300
180 2024-12-19 5.800000190734863 5.840000152587891 5.590000152587891 5.619999885559082 802400
181 2024-12-20 6.170000076293945 6.380000114440918 5.710000038146973 5.869999885559082 1735500
182 2024-12-23 5.940000057220459 6.119999885559082 5.940000057220459 6.119999885559082 680400
183 2024-12-26 5.730000019073486 6.0 5.730000019073486 5.929999828338623 521100
184 2024-12-27 5.349999904632568 5.920000076293945 5.329999923706055 5.920000076293945 1075000
185 2024-12-30 5.03000020980835 5.440000057220459 5.03000020980835 5.360000133514404 1749800
186 2025-01-02 5.059999942779541 5.099999904632568 4.78000020980835 5.03000020980835 1048500
187 2025-01-03 5.239999771118164 5.309999942779541 4.960000038146973 4.960000038146973 871100
188 2025-01-06 5.409999847412109 5.559999942779541 5.21999979019165 5.21999979019165 571400
189 2025-01-07 5.539999961853027 5.619999885559082 5.380000114440918 5.380000114440918 527700
190 2025-01-08 5.28000020980835 5.539999961853027 5.25 5.539999961853027 532600
191 2025-01-09 5.320000171661377 5.429999828338623 5.199999809265137 5.300000190734863 307300
192 2025-01-10 4.989999771118164 5.28000020980835 4.989999771118164 5.28000020980835 1412400
193 2025-01-13 4.670000076293945 5.050000190734863 4.670000076293945 4.989999771118164 1248500
194 2025-01-14 4.75 4.769999980926514 4.519999980926514 4.670000076293945 1489700
195 2025-01-15 5.039999961853027 5.059999942779541 4.710000038146973 4.78000020980835 1150900
196 2025-01-16 4.829999923706055 5.099999904632568 4.78000020980835 5.099999904632568 926600
197 2025-01-17 4.769999980926514 5.0 4.71999979019165 4.96999979019165 1280900
198 2025-01-20 4.960000038146973 4.989999771118164 4.730000019073486 4.869999885559082 659900
199 2025-01-21 4.809999942779541 4.980000019073486 4.760000228881836 4.960000038146973 642100
200 2025-01-22 4.96999979019165 5.010000228881836 4.789999961853027 4.809999942779541 663500
201 2025-01-23 4.989999771118164 5.059999942779541 4.820000171661377 4.96999979019165 450700
202 2025-01-24 4.880000114440918 5.03000020980835 4.840000152587891 5.0 255400
203 2025-01-27 5.150000095367432 5.159999847412109 4.800000190734863 4.929999828338623 814100
204 2025-01-28 4.929999828338623 5.110000133514404 4.900000095367432 5.0 411600
205 2025-01-29 4.809999942779541 4.980000019073486 4.800000190734863 4.980000019073486 1495100
206 2025-01-30 4.989999771118164 5.03000020980835 4.820000171661377 4.860000133514404 1317700
207 2025-01-31 4.920000076293945 5.110000133514404 4.900000095367432 4.980000019073486 737200
208 2025-02-03 4.739999771118164 4.860000133514404 4.449999809265137 4.840000152587891 1627300
209 2025-02-04 4.679999828338623 4.840000152587891 4.619999885559082 4.699999809265137 807400
210 2025-02-05 4.21999979019165 4.809999942779541 4.21999979019165 4.71999979019165 2505400
211 2025-02-06 4.300000190734863 4.380000114440918 4.059999942779541 4.260000228881836 2279400
212 2025-02-07 4.150000095367432 4.429999828338623 4.110000133514404 4.320000171661377 573000
213 2025-02-10 4.21999979019165 4.429999828338623 4.159999847412109 4.159999847412109 1063800
214 2025-02-11 4.360000133514404 4.429999828338623 4.230000019073486 4.230000019073486 643400
215 2025-02-12 4.179999828338623 4.329999923706055 4.110000133514404 4.329999923706055 774100
216 2025-02-13 4.159999847412109 4.199999809265137 4.079999923706055 4.139999866485596 758700
217 2025-02-14 4.639999866485596 4.690000057220459 4.21999979019165 4.239999771118164 1605100
218 2025-02-17 4.920000076293945 5.130000114440918 4.639999866485596 4.739999771118164 1445200
219 2025-02-18 4.760000228881836 5.0 4.75 5.0 1069400
220 2025-02-19 4.489999771118164 4.739999771118164 4.480000019073486 4.71999979019165 1118000
221 2025-02-20 4.550000190734863 4.570000171661377 4.480000019073486 4.489999771118164 634000
222 2025-02-21 4.389999866485596 4.679999828338623 4.380000114440918 4.559999942779541 1114900
223 2025-02-24 4.300000190734863 4.519999980926514 4.260000228881836 4.429999828338623 845000
224 2025-02-25 4.380000114440918 4.420000076293945 4.260000228881836 4.269999980926514 684200
225 2025-02-26 4.400000095367432 4.570000171661377 4.349999904632568 4.380000114440918 1039900
226 2025-02-27 4.579999923706055 4.710000038146973 4.360000133514404 4.400000095367432 785500
227 2025-02-28 4.409999847412109 4.599999904632568 4.369999885559082 4.510000228881836 5317700
228 2025-03-05 4.119999885559082 4.46999979019165 4.119999885559082 4.409999847412109 1791900
229 2025-03-06 4.130000114440918 4.239999771118164 4.019999980926514 4.170000076293945 1145800
230 2025-03-07 4.389999866485596 4.440000057220459 4.019999980926514 4.090000152587891 951500
231 2025-03-10 4.369999885559082 4.539999961853027 4.28000020980835 4.389999866485596 782200
232 2025-03-11 4.300000190734863 4.440000057220459 4.260000228881836 4.440000057220459 507800
233 2025-03-12 4.46999979019165 4.46999979019165 4.300000190734863 4.360000133514404 530900
234 2025-03-13 4.400000095367432 4.449999809265137 4.28000020980835 4.420000076293945 566600
235 2025-03-14 4.619999885559082 4.800000190734863 4.389999866485596 4.53000020980835 933800
236 2025-03-17 4.760000228881836 4.840000152587891 4.570000171661377 4.679999828338623 508700
237 2025-03-18 4.630000114440918 4.769999980926514 4.610000133514404 4.710000038146973 767500
238 2025-03-19 4.920000076293945 5.010000228881836 4.599999904632568 4.619999885559082 508100
239 2025-03-20 4.920000076293945 5.059999942779541 4.809999942779541 4.889999866485596 483700
240 2025-03-21 5.059999942779541 5.059999942779541 4.820000171661377 4.96999979019165 634300
241 2025-03-24 4.869999885559082 5.119999885559082 4.869999885559082 5.059999942779541 719100
242 2025-03-25 4.769999980926514 5.039999961853027 4.449999809265137 4.599999904632568 4014200
243 2025-03-26 4.809999942779541 5.309999942779541 4.71999979019165 4.71999979019165 1435700
244 2025-03-27 4.789999961853027 4.96999979019165 4.679999828338623 4.840000152587891 708200
245 2025-03-28 4.050000190734863 4.800000190734863 4.0 4.800000190734863 4873100
246 2025-03-31 3.7699999809265137 4.099999904632568 3.75 4.0 3988900
247 2025-04-01 3.7200000286102295 3.809999942779541 3.630000114440918 3.799999952316284 2314600
248 2025-04-02 4.139999866485596 4.139999866485596 3.6500000953674316 3.740000009536743 2596700
249 2025-04-03 4.199999809265137 4.289999961853027 3.9600000381469727 4.050000190734863 2441400
250 2025-04-04 3.990000009536743 4.070000171661377 3.859999895095825 4.070000171661377 854800
251 2025-04-07 4.230000019073486 4.289999961853027 3.809999942779541 3.859999895095825 3726100
252 2025-04-08 4.110000133514404 4.380000114440918 3.9700000286102295 4.239999771118164 1871400
253 2025-04-09 4.199999809265137 4.239999771118164 3.890000104904175 4.119999885559082 3624200
254 2025-04-10 4.28000020980835 4.309999942779541 4.070000171661377 4.099999904632568 1412700
255 2025-04-11 4.300000190734863 4.460000038146973 4.260000228881836 4.289999961853027 1328800