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/AZUL4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,AZUL4.SA,AZUL4.SA,AZUL4.SA,AZUL4.SA,AZUL4.SA
Date,,,,,
2024-04-11,12.40999984741211,12.829999923706055,12.329999923706055,12.789999961853027,9761700
2024-04-12,11.15999984741211,12.25,11.029999732971191,12.25,30081300
2024-04-15,10.6899995803833,11.34000015258789,10.4399995803833,11.15999984741211,26210700
2024-04-16,10.470000267028809,10.65999984741211,9.880000114440918,10.350000381469727,25639900
2024-04-17,10.470000267028809,11.0,10.289999961853027,10.859999656677246,16414700
2024-04-18,10.069999694824219,10.8100004196167,9.720000267028809,10.380000114440918,30799100
2024-04-19,9.9399995803833,10.319999694824219,9.850000381469727,10.0,20050100
2024-04-22,10.130000114440918,10.289999961853027,9.930000305175781,10.010000228881836,13120200
2024-04-23,9.9399995803833,10.149999618530273,9.920000076293945,10.0600004196167,11010500
2024-04-24,9.59000015258789,10.050000190734863,9.569999694824219,9.989999771118164,14882600
2024-04-25,9.220000267028809,9.449999809265137,8.859999656677246,9.449999809265137,26452100
2024-04-26,9.770000457763672,9.84000015258789,9.319999694824219,9.449999809265137,15591500
2024-04-29,10.029999732971191,10.220000267028809,9.819999694824219,9.819999694824219,18286300
2024-04-30,9.75,10.100000381469727,9.65999984741211,9.789999961853027,12742100
2024-05-02,10.15999984741211,10.210000038146973,9.899999618530273,10.039999961853027,12141800
2024-05-03,10.949999809265137,11.0,10.529999732971191,10.550000190734863,22432300
2024-05-06,10.930000305175781,11.109999656677246,10.770000457763672,10.800000190734863,10929200
2024-05-07,10.960000038146973,11.3100004196167,10.90999984741211,11.029999732971191,10075700
2024-05-08,11.119999885559082,11.119999885559082,10.720000267028809,10.859999656677246,5262600
2024-05-09,11.079999923706055,11.079999923706055,10.369999885559082,10.880000114440918,15937300
2024-05-10,11.029999732971191,11.220000267028809,10.880000114440918,11.079999923706055,10830700
2024-05-13,11.180000305175781,11.40999984741211,11.029999732971191,11.100000381469727,16158500
2024-05-14,11.09000015258789,11.4399995803833,10.899999618530273,11.220000267028809,13978000
2024-05-15,10.84000015258789,11.130000114440918,10.84000015258789,10.989999771118164,10596900
2024-05-16,10.25,11.029999732971191,10.130000114440918,10.920000076293945,19202700
2024-05-17,10.069999694824219,10.260000228881836,9.979999542236328,10.1899995803833,11074400
2024-05-20,10.220000267028809,10.380000114440918,9.84000015258789,10.100000381469727,10445300
2024-05-21,10.430000305175781,10.4399995803833,10.15999984741211,10.300000190734863,7187200
2024-05-22,9.979999542236328,10.34000015258789,9.970000267028809,10.300000190734863,8230500
2024-05-23,9.850000381469727,10.140000343322754,9.829999923706055,10.0,7439800
2024-05-24,10.359999656677246,10.869999885559082,10.199999809265137,10.210000038146973,21594100
2024-05-27,10.119999885559082,10.649999618530273,9.989999771118164,10.430000305175781,7892500
2024-05-28,9.630000114440918,10.369999885559082,9.600000381469727,10.270000457763672,16238700
2024-05-29,9.279999732971191,9.75,9.229999542236328,9.600000381469727,14747200
2024-05-31,9.470000267028809,9.670000076293945,9.210000038146973,9.350000381469727,14742500
2024-06-03,9.40999984741211,9.649999618530273,9.260000228881836,9.550000190734863,10442200
2024-06-04,9.170000076293945,9.390000343322754,9.119999885559082,9.359999656677246,9639800
2024-06-05,9.369999885559082,9.649999618530273,9.1899995803833,9.199999809265137,11019300
2024-06-06,9.609999656677246,9.710000038146973,9.4399995803833,9.510000228881836,10786800
2024-06-07,9.229999542236328,9.479999542236328,9.079999923706055,9.399999618530273,11053600
2024-06-10,9.180000305175781,9.34000015258789,9.140000343322754,9.25,5693300
2024-06-11,9.550000190734863,9.579999923706055,9.100000381469727,9.100000381469727,6797000
2024-06-12,9.300000190734863,9.75,9.25,9.649999618530273,8386700
2024-06-13,9.199999809265137,9.34000015258789,9.100000381469727,9.279999732971191,7328300
2024-06-14,9.119999885559082,9.3100004196167,9.0600004196167,9.1899995803833,8733400
2024-06-17,9.0,9.140000343322754,8.90999984741211,9.079999923706055,8283300
2024-06-18,8.449999809265137,9.050000190734863,8.449999809265137,8.989999771118164,13915300
2024-06-19,8.0600004196167,8.520000457763672,8.0600004196167,8.470000267028809,14746600
2024-06-20,7.730000019073486,8.449999809265137,7.730000019073486,8.25,21125800
2024-06-21,7.679999828338623,7.989999771118164,7.639999866485596,7.769999980926514,18345500
2024-06-24,7.949999809265137,8.039999961853027,7.710000038146973,7.710000038146973,11388700
2024-06-25,7.739999771118164,7.949999809265137,7.710000038146973,7.909999847412109,8929200
2024-06-26,7.309999942779541,7.559999942779541,7.309999942779541,7.550000190734863,15614600
2024-06-27,7.809999942779541,7.829999923706055,7.320000171661377,7.380000114440918,15339400
2024-06-28,7.340000152587891,7.840000152587891,7.289999961853027,7.739999771118164,18963100
2024-07-01,7.300000190734863,7.420000076293945,7.210000038146973,7.349999904632568,13772600
2024-07-02,7.230000019073486,7.369999885559082,7.019999980926514,7.349999904632568,13820400
2024-07-03,7.489999771118164,7.699999809265137,7.400000095367432,7.400000095367432,22208100
2024-07-04,7.800000190734863,7.849999904632568,7.519999980926514,7.75,15715600
2024-07-05,8.220000267028809,8.329999923706055,7.539999961853027,7.829999923706055,27291300
2024-07-08,8.630000114440918,8.699999809265137,8.09000015258789,8.199999809265137,17192600
2024-07-09,8.899999618530273,9.029999732971191,8.529999732971191,8.59000015258789,16149400
2024-07-10,8.470000267028809,8.960000038146973,8.460000038146973,8.829999923706055,17079400
2024-07-11,8.630000114440918,8.779999732971191,8.470000267028809,8.550000190734863,12861300
2024-07-12,8.829999923706055,8.829999923706055,8.289999961853027,8.710000038146973,12204800
2024-07-15,9.0,9.029999732971191,8.640000343322754,8.8100004196167,9435200
2024-07-16,9.09000015258789,9.210000038146973,8.899999618530273,8.949999809265137,11633700
2024-07-17,8.890000343322754,9.180000305175781,8.890000343322754,8.989999771118164,11443100
2024-07-18,8.1899995803833,8.84000015258789,8.010000228881836,8.699999809265137,20872800
2024-07-19,8.380000114440918,8.489999771118164,8.25,8.25,11868300
2024-07-22,8.359999656677246,8.65999984741211,8.359999656677246,8.449999809265137,10573400
2024-07-23,8.109999656677246,8.329999923706055,8.039999961853027,8.279999732971191,10852000
2024-07-24,7.820000171661377,8.130000114440918,7.78000020980835,8.039999961853027,11889500
2024-07-25,7.71999979019165,7.920000076293945,7.630000114440918,7.849999904632568,20737800
2024-07-26,8.25,8.260000228881836,7.730000019073486,7.840000152587891,13765100
2024-07-29,7.96999979019165,8.350000381469727,7.920000076293945,8.3100004196167,12845500
2024-07-30,8.149999618530273,8.170000076293945,7.849999904632568,7.849999904632568,13776800
2024-07-31,8.0,8.289999961853027,8.0,8.100000381469727,16999200
2024-08-01,7.860000133514404,8.329999923706055,7.739999771118164,8.100000381469727,15894900
2024-08-02,7.949999809265137,8.119999885559082,7.769999980926514,7.880000114440918,16030300
2024-08-05,7.730000019073486,7.739999771118164,7.329999923706055,7.510000228881836,20585000
2024-08-06,7.78000020980835,8.079999923706055,7.639999866485596,7.800000190734863,18041900
2024-08-07,7.78000020980835,8.079999923706055,7.75,8.010000228881836,16817900
2024-08-08,7.659999847412109,7.820000171661377,7.559999942779541,7.78000020980835,15812500
2024-08-09,7.949999809265137,7.96999979019165,7.289999961853027,7.71999979019165,36579200
2024-08-12,7.0,7.739999771118164,7.0,7.489999771118164,50618200
2024-08-13,7.28000020980835,7.360000133514404,7.019999980926514,7.050000190734863,23417000
2024-08-14,7.75,7.820000171661377,7.289999961853027,7.349999904632568,32798800
2024-08-15,7.739999771118164,7.929999828338623,7.599999904632568,7.800000190734863,14625200
2024-08-16,7.409999847412109,7.900000095367432,7.409999847412109,7.840000152587891,20346700
2024-08-19,7.820000171661377,7.920000076293945,7.369999885559082,7.510000228881836,20541100
2024-08-20,7.690000057220459,7.829999923706055,7.579999923706055,7.809999942779541,14012300
2024-08-21,7.78000020980835,8.09000015258789,7.71999979019165,7.71999979019165,16715500
2024-08-22,7.449999809265137,7.789999961853027,7.409999847412109,7.789999961853027,17954800
2024-08-23,7.599999904632568,7.679999828338623,7.460000038146973,7.480000019073486,13704700
2024-08-26,7.590000152587891,7.650000095367432,7.480000019073486,7.610000133514404,8648500
2024-08-27,7.449999809265137,7.639999866485596,7.420000076293945,7.590000152587891,11512800
2024-08-28,7.25,7.449999809265137,7.25,7.449999809265137,16179900
2024-08-29,5.5,7.159999847412109,5.349999904632568,7.159999847412109,96245700
2024-08-30,5.389999866485596,5.929999828338623,5.360000133514404,5.820000171661377,59188800
2024-09-02,4.409999847412109,5.449999809265137,4.409999847412109,5.429999828338623,43579700
2024-09-03,4.860000133514404,4.980000019073486,4.03000020980835,4.260000228881836,50875700
2024-09-04,4.920000076293945,5.150000095367432,4.650000095367432,5.0,34620900
2024-09-05,4.739999771118164,4.929999828338623,4.699999809265137,4.849999904632568,22435400
2024-09-06,4.440000057220459,5.03000020980835,4.400000095367432,4.769999980926514,32266500
2024-09-09,4.070000171661377,4.559999942779541,4.019999980926514,4.489999771118164,43001800
2024-09-10,4.21999979019165,4.360000133514404,3.9100000858306885,4.190000057220459,51627600
2024-09-11,4.150000095367432,4.320000171661377,4.050000190734863,4.239999771118164,27487400
2024-09-12,4.039999961853027,4.199999809265137,4.03000020980835,4.190000057220459,23231400
2024-09-13,4.949999809265137,4.949999809265137,4.059999942779541,4.070000171661377,61954500
2024-09-16,5.489999771118164,5.710000038146973,5.110000133514404,5.369999885559082,64354400
2024-09-17,6.25,6.300000190734863,5.349999904632568,5.550000190734863,73071200
2024-09-18,5.619999885559082,6.869999885559082,5.619999885559082,6.25,80226600
2024-09-19,5.610000133514404,5.960000038146973,5.480000019073486,5.800000190734863,50332000
2024-09-20,5.260000228881836,5.699999809265137,5.210000038146973,5.619999885559082,29384500
2024-09-23,5.360000133514404,5.46999979019165,4.840000152587891,4.880000114440918,42410600
2024-09-24,5.090000152587891,5.550000190734863,5.059999942779541,5.53000020980835,34107700
2024-09-25,5.099999904632568,5.239999771118164,4.920000076293945,5.079999923706055,28570000
2024-09-26,5.610000133514404,5.849999904632568,5.309999942779541,5.309999942779541,48890800
2024-09-27,5.949999809265137,5.989999771118164,5.420000076293945,5.599999904632568,41318900
2024-09-30,6.239999771118164,6.289999961853027,5.75,5.769999980926514,33277900
2024-10-01,5.949999809265137,6.380000114440918,5.869999885559082,6.25,43450400
2024-10-02,6.239999771118164,6.239999771118164,5.96999979019165,5.989999771118164,28196000
2024-10-03,5.940000057220459,6.239999771118164,5.860000133514404,6.079999923706055,32376500
2024-10-04,5.880000114440918,6.019999980926514,5.800000190734863,6.0,19765400
2024-10-07,5.75,6.019999980926514,5.710000038146973,5.920000076293945,16192900
2024-10-08,6.179999828338623,6.809999942779541,6.179999828338623,6.760000228881836,71867100
2024-10-09,6.179999828338623,6.5,6.110000133514404,6.199999809265137,29340700
2024-10-10,5.809999942779541,6.269999980926514,5.739999771118164,6.260000228881836,31694500
2024-10-11,5.929999828338623,6.050000190734863,5.650000095367432,5.849999904632568,33528000
2024-10-14,6.059999942779541,6.059999942779541,5.800000190734863,5.929999828338623,20492900
2024-10-15,5.880000114440918,6.269999980926514,5.820000171661377,6.150000095367432,23492400
2024-10-16,6.110000133514404,6.170000076293945,5.840000152587891,5.849999904632568,26929300
2024-10-17,6.079999923706055,6.170000076293945,6.019999980926514,6.050000190734863,18680700
2024-10-18,5.929999828338623,6.190000057220459,5.900000095367432,6.110000133514404,17063800
2024-10-21,5.96999979019165,6.059999942779541,5.889999866485596,5.949999809265137,13742000
2024-10-22,5.630000114440918,5.980000019073486,5.619999885559082,5.909999847412109,25730200
2024-10-23,5.480000019073486,5.739999771118164,5.460000038146973,5.699999809265137,19440000
2024-10-24,5.510000228881836,5.679999828338623,5.389999866485596,5.480000019073486,24840800
2024-10-25,5.360000133514404,5.550000190734863,5.300000190734863,5.480000019073486,17082300
2024-10-28,6.110000133514404,6.260000228881836,5.75,5.900000095367432,55499100
2024-10-29,5.829999923706055,6.179999828338623,5.789999961853027,6.119999885559082,26551200
2024-10-30,5.789999961853027,5.989999771118164,5.730000019073486,5.849999904632568,21445000
2024-10-31,5.679999828338623,5.869999885559082,5.619999885559082,5.800000190734863,17252600
2024-11-01,5.309999942779541,5.670000076293945,5.260000228881836,5.670000076293945,21584300
2024-11-04,5.150000095367432,5.46999979019165,5.070000171661377,5.429999828338623,26838500
2024-11-05,5.309999942779541,5.389999866485596,4.980000019073486,5.150000095367432,26427600
2024-11-06,5.340000152587891,5.349999904632568,5.039999961853027,5.079999923706055,23255300
2024-11-07,5.119999885559082,5.420000076293945,5.050000190734863,5.340000152587891,22590800
2024-11-08,5.110000133514404,5.139999866485596,4.929999828338623,5.079999923706055,18092900
2024-11-11,5.070000171661377,5.130000114440918,4.989999771118164,5.070000171661377,11466100
2024-11-12,5.179999828338623,5.230000019073486,5.03000020980835,5.070000171661377,15612300
2024-11-13,5.199999809265137,5.239999771118164,5.039999961853027,5.139999866485596,16055200
2024-11-14,5.329999923706055,5.53000020980835,5.099999904632568,5.139999866485596,22253100
2024-11-18,4.929999828338623,5.349999904632568,4.909999847412109,5.340000152587891,21425400
2024-11-19,4.900000095367432,5.050000190734863,4.860000133514404,4.980000019073486,17820700
2024-11-21,4.860000133514404,5.0,4.829999923706055,4.900000095367432,18954200
2024-11-22,4.96999979019165,4.980000019073486,4.829999923706055,4.900000095367432,14710300
2024-11-25,5.400000095367432,5.510000228881836,4.96999979019165,4.980000019073486,40751500
2024-11-26,5.360000133514404,5.630000114440918,5.300000190734863,5.440000057220459,22416600
2024-11-27,5.159999847412109,5.429999828338623,5.079999923706055,5.360000133514404,20674900
2024-11-28,4.860000133514404,5.21999979019165,4.760000228881836,5.159999847412109,22747000
2024-11-29,4.929999828338623,4.96999979019165,4.699999809265137,4.900000095367432,26234300
2024-12-02,4.539999961853027,4.960000038146973,4.539999961853027,4.920000076293945,27088700
2024-12-03,4.659999847412109,4.820000171661377,4.539999961853027,4.539999961853027,24390400
2024-12-04,4.559999942779541,4.760000228881836,4.519999980926514,4.699999809265137,16543000
2024-12-05,4.710000038146973,4.840000152587891,4.650000095367432,4.659999847412109,20391100
2024-12-06,4.369999885559082,4.800000190734863,4.349999904632568,4.690000057220459,21053500
2024-12-09,4.400000095367432,4.590000152587891,4.380000114440918,4.460000038146973,18390000
2024-12-10,4.510000228881836,4.570000171661377,4.409999847412109,4.53000020980835,20942200
2024-12-11,4.440000057220459,4.619999885559082,4.239999771118164,4.5,33794600
2024-12-12,4.239999771118164,4.5,4.150000095367432,4.420000076293945,28086100
2024-12-13,4.170000076293945,4.329999923706055,4.110000133514404,4.260000228881836,15703500
2024-12-16,4.010000228881836,4.230000019073486,3.990000009536743,4.210000038146973,18685000
2024-12-17,4.059999942779541,4.130000114440918,3.880000114440918,4.019999980926514,18002700
2024-12-18,3.5899999141693115,4.039999961853027,3.5299999713897705,3.9700000286102295,30082000
2024-12-19,3.690000057220459,3.799999952316284,3.5999999046325684,3.609999895095825,20201500
2024-12-20,3.640000104904175,3.7799999713897705,3.619999885559082,3.75,17425000
2024-12-23,3.299999952316284,3.619999885559082,3.299999952316284,3.609999895095825,29240700
2024-12-26,3.3399999141693115,3.3499999046325684,3.240000009536743,3.319999933242798,21375000
2024-12-27,3.359999895095825,3.4600000381469727,3.309999942779541,3.3499999046325684,17064100
2024-12-30,3.5399999618530273,3.619999885559082,3.319999933242798,3.359999895095825,18346500
2025-01-02,3.640000104904175,3.759999990463257,3.4800000190734863,3.549999952316284,18778400
2025-01-03,3.75,3.819999933242798,3.609999895095825,3.75,14159500
2025-01-06,4.300000190734863,4.309999942779541,3.9100000858306885,3.9600000381469727,35441200
2025-01-07,4.199999809265137,4.349999904632568,4.130000114440918,4.300000190734863,21124500
2025-01-08,4.210000038146973,4.21999979019165,4.050000190734863,4.150000095367432,18888900
2025-01-09,4.25,4.559999942779541,4.239999771118164,4.260000228881836,32305500
2025-01-10,4.139999866485596,4.300000190734863,4.070000171661377,4.260000228881836,17708800
2025-01-13,4.110000133514404,4.159999847412109,4.039999961853027,4.099999904632568,9908200
2025-01-14,4.159999847412109,4.170000076293945,4.070000171661377,4.119999885559082,8970200
2025-01-15,4.409999847412109,4.420000076293945,4.179999828338623,4.28000020980835,17030000
2025-01-16,4.570000171661377,4.949999809265137,4.489999771118164,4.889999866485596,33463000
2025-01-17,4.429999828338623,4.579999923706055,4.369999885559082,4.570000171661377,16929900
2025-01-20,4.349999904632568,4.440000057220459,4.269999980926514,4.400000095367432,9886800
2025-01-21,4.300000190734863,4.340000152587891,4.210000038146973,4.309999942779541,8188800
2025-01-22,4.599999904632568,4.75,4.320000171661377,4.329999923706055,24076700
2025-01-23,4.590000152587891,4.679999828338623,4.460000038146973,4.559999942779541,15235500
2025-01-24,4.510000228881836,4.630000114440918,4.5,4.53000020980835,8378600
2025-01-27,4.610000133514404,4.699999809265137,4.400000095367432,4.5,14214100
2025-01-28,4.449999809265137,4.760000228881836,4.449999809265137,4.699999809265137,14571800
2025-01-29,4.480000019073486,4.800000190734863,4.46999979019165,4.71999979019165,21917600
2025-01-30,4.599999904632568,4.599999904632568,4.480000019073486,4.53000020980835,15777200
2025-01-31,4.599999904632568,4.610000133514404,4.460000038146973,4.599999904632568,14611200
2025-02-03,4.340000152587891,4.619999885559082,4.269999980926514,4.610000133514404,22172200
2025-02-04,4.170000076293945,4.369999885559082,4.170000076293945,4.360000133514404,12811800
2025-02-05,3.799999952316284,4.239999771118164,3.7799999713897705,4.170000076293945,26980300
2025-02-06,3.930000066757202,4.019999980926514,3.7699999809265137,3.799999952316284,20139600
2025-02-07,3.7799999713897705,4.0,3.700000047683716,3.950000047683716,19278300
2025-02-10,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0
2025-02-11,3.549999952316284,3.7100000381469727,3.4800000190734863,3.609999895095825,25954200
2025-02-12,3.5799999237060547,3.640000104904175,3.4200000762939453,3.5199999809265137,18426100
2025-02-13,3.619999885559082,3.7200000286102295,3.549999952316284,3.5999999046325684,12435400
2025-02-14,3.8399999141693115,3.8499999046325684,3.640000104904175,3.6500000953674316,15199400
2025-02-17,3.940000057220459,4.050000190734863,3.8499999046325684,3.8499999046325684,12236700
2025-02-18,3.930000066757202,4.010000228881836,3.799999952316284,3.9700000286102295,11831000
2025-02-19,3.819999933242798,3.930000066757202,3.799999952316284,3.869999885559082,9744700
2025-02-20,3.7100000381469727,3.869999885559082,3.7100000381469727,3.859999895095825,8184900
2025-02-21,3.630000114440918,3.7300000190734863,3.5399999618530273,3.7100000381469727,12212000
2025-02-24,3.7799999713897705,3.940000057220459,3.75,3.809999942779541,27016400
2025-02-25,4.099999904632568,4.170000076293945,3.75,3.799999952316284,26843800
2025-02-26,3.7799999713897705,4.139999866485596,3.740000009536743,4.130000114440918,32558400
2025-02-27,3.880000114440918,3.9700000286102295,3.759999990463257,3.759999990463257,12134800
2025-02-28,3.869999885559082,3.950000047683716,3.7200000286102295,3.8399999141693115,8503900
2025-03-05,3.819999933242798,3.9000000953674316,3.7799999713897705,3.8299999237060547,5746100
2025-03-06,3.809999942779541,3.869999885559082,3.7899999618530273,3.8299999237060547,6841400
2025-03-07,3.9000000953674316,3.9700000286102295,3.759999990463257,3.799999952316284,11864400
2025-03-10,3.819999933242798,3.890000104904175,3.759999990463257,3.8399999141693115,8509900
2025-03-11,3.759999990463257,3.8399999141693115,3.7200000286102295,3.809999942779541,9541000
2025-03-12,3.740000009536743,3.799999952316284,3.7200000286102295,3.75,6949900
2025-03-13,3.630000114440918,3.759999990463257,3.630000114440918,3.7300000190734863,7981700
2025-03-14,3.7699999809265137,3.809999942779541,3.640000104904175,3.640000104904175,9331000
2025-03-17,3.799999952316284,3.8499999046325684,3.759999990463257,3.759999990463257,5021100
2025-03-18,3.7300000190734863,3.819999933242798,3.6700000762939453,3.799999952316284,7661000
2025-03-19,3.75,3.799999952316284,3.690000057220459,3.7300000190734863,11832600
2025-03-20,3.7699999809265137,3.869999885559082,3.740000009536743,3.740000009536743,8869400
2025-03-21,3.7100000381469727,3.8299999237060547,3.609999895095825,3.809999942779541,11469900
2025-03-24,3.619999885559082,3.7100000381469727,3.619999885559082,3.680000066757202,7490100
2025-03-25,3.5899999141693115,3.680000066757202,3.5799999237060547,3.640000104904175,10294900
2025-03-26,3.509999990463257,3.640000104904175,3.4800000190734863,3.5899999141693115,11732100
2025-03-27,3.5,3.5399999618530273,3.4600000381469727,3.509999990463257,9388700
2025-03-28,3.440000057220459,3.5199999809265137,3.3399999141693115,3.5199999809265137,10210200
2025-03-31,3.2899999618530273,3.4000000953674316,3.2799999713897705,3.4000000953674316,9272700
2025-04-01,3.200000047683716,3.3299999237060547,3.200000047683716,3.2899999618530273,12157100
2025-04-02,3.299999952316284,3.4200000762939453,3.2100000381469727,3.2300000190734863,12459400
2025-04-03,3.309999942779541,3.390000104904175,3.259999990463257,3.309999942779541,11677400
2025-04-04,3.2100000381469727,3.259999990463257,3.140000104904175,3.25,9523100
2025-04-07,3.0899999141693115,3.2100000381469727,3.0399999618530273,3.0999999046325684,15796100
2025-04-08,3.009999990463257,3.190000057220459,2.9700000286102295,3.190000057220459,12207500
2025-04-09,3.1500000953674316,3.1500000953674316,2.9100000858306885,2.950000047683716,21479200
2025-04-10,3.009999990463257,3.1500000953674316,2.9700000286102295,3.1500000953674316,14118400
2025-04-11,3.0,3.069999933242798,2.9700000286102295,3.009999990463257,11762100
1 Price Close High Low Open Volume
2 Ticker AZUL4.SA AZUL4.SA AZUL4.SA AZUL4.SA AZUL4.SA
3 Date
4 2024-04-11 12.40999984741211 12.829999923706055 12.329999923706055 12.789999961853027 9761700
5 2024-04-12 11.15999984741211 12.25 11.029999732971191 12.25 30081300
6 2024-04-15 10.6899995803833 11.34000015258789 10.4399995803833 11.15999984741211 26210700
7 2024-04-16 10.470000267028809 10.65999984741211 9.880000114440918 10.350000381469727 25639900
8 2024-04-17 10.470000267028809 11.0 10.289999961853027 10.859999656677246 16414700
9 2024-04-18 10.069999694824219 10.8100004196167 9.720000267028809 10.380000114440918 30799100
10 2024-04-19 9.9399995803833 10.319999694824219 9.850000381469727 10.0 20050100
11 2024-04-22 10.130000114440918 10.289999961853027 9.930000305175781 10.010000228881836 13120200
12 2024-04-23 9.9399995803833 10.149999618530273 9.920000076293945 10.0600004196167 11010500
13 2024-04-24 9.59000015258789 10.050000190734863 9.569999694824219 9.989999771118164 14882600
14 2024-04-25 9.220000267028809 9.449999809265137 8.859999656677246 9.449999809265137 26452100
15 2024-04-26 9.770000457763672 9.84000015258789 9.319999694824219 9.449999809265137 15591500
16 2024-04-29 10.029999732971191 10.220000267028809 9.819999694824219 9.819999694824219 18286300
17 2024-04-30 9.75 10.100000381469727 9.65999984741211 9.789999961853027 12742100
18 2024-05-02 10.15999984741211 10.210000038146973 9.899999618530273 10.039999961853027 12141800
19 2024-05-03 10.949999809265137 11.0 10.529999732971191 10.550000190734863 22432300
20 2024-05-06 10.930000305175781 11.109999656677246 10.770000457763672 10.800000190734863 10929200
21 2024-05-07 10.960000038146973 11.3100004196167 10.90999984741211 11.029999732971191 10075700
22 2024-05-08 11.119999885559082 11.119999885559082 10.720000267028809 10.859999656677246 5262600
23 2024-05-09 11.079999923706055 11.079999923706055 10.369999885559082 10.880000114440918 15937300
24 2024-05-10 11.029999732971191 11.220000267028809 10.880000114440918 11.079999923706055 10830700
25 2024-05-13 11.180000305175781 11.40999984741211 11.029999732971191 11.100000381469727 16158500
26 2024-05-14 11.09000015258789 11.4399995803833 10.899999618530273 11.220000267028809 13978000
27 2024-05-15 10.84000015258789 11.130000114440918 10.84000015258789 10.989999771118164 10596900
28 2024-05-16 10.25 11.029999732971191 10.130000114440918 10.920000076293945 19202700
29 2024-05-17 10.069999694824219 10.260000228881836 9.979999542236328 10.1899995803833 11074400
30 2024-05-20 10.220000267028809 10.380000114440918 9.84000015258789 10.100000381469727 10445300
31 2024-05-21 10.430000305175781 10.4399995803833 10.15999984741211 10.300000190734863 7187200
32 2024-05-22 9.979999542236328 10.34000015258789 9.970000267028809 10.300000190734863 8230500
33 2024-05-23 9.850000381469727 10.140000343322754 9.829999923706055 10.0 7439800
34 2024-05-24 10.359999656677246 10.869999885559082 10.199999809265137 10.210000038146973 21594100
35 2024-05-27 10.119999885559082 10.649999618530273 9.989999771118164 10.430000305175781 7892500
36 2024-05-28 9.630000114440918 10.369999885559082 9.600000381469727 10.270000457763672 16238700
37 2024-05-29 9.279999732971191 9.75 9.229999542236328 9.600000381469727 14747200
38 2024-05-31 9.470000267028809 9.670000076293945 9.210000038146973 9.350000381469727 14742500
39 2024-06-03 9.40999984741211 9.649999618530273 9.260000228881836 9.550000190734863 10442200
40 2024-06-04 9.170000076293945 9.390000343322754 9.119999885559082 9.359999656677246 9639800
41 2024-06-05 9.369999885559082 9.649999618530273 9.1899995803833 9.199999809265137 11019300
42 2024-06-06 9.609999656677246 9.710000038146973 9.4399995803833 9.510000228881836 10786800
43 2024-06-07 9.229999542236328 9.479999542236328 9.079999923706055 9.399999618530273 11053600
44 2024-06-10 9.180000305175781 9.34000015258789 9.140000343322754 9.25 5693300
45 2024-06-11 9.550000190734863 9.579999923706055 9.100000381469727 9.100000381469727 6797000
46 2024-06-12 9.300000190734863 9.75 9.25 9.649999618530273 8386700
47 2024-06-13 9.199999809265137 9.34000015258789 9.100000381469727 9.279999732971191 7328300
48 2024-06-14 9.119999885559082 9.3100004196167 9.0600004196167 9.1899995803833 8733400
49 2024-06-17 9.0 9.140000343322754 8.90999984741211 9.079999923706055 8283300
50 2024-06-18 8.449999809265137 9.050000190734863 8.449999809265137 8.989999771118164 13915300
51 2024-06-19 8.0600004196167 8.520000457763672 8.0600004196167 8.470000267028809 14746600
52 2024-06-20 7.730000019073486 8.449999809265137 7.730000019073486 8.25 21125800
53 2024-06-21 7.679999828338623 7.989999771118164 7.639999866485596 7.769999980926514 18345500
54 2024-06-24 7.949999809265137 8.039999961853027 7.710000038146973 7.710000038146973 11388700
55 2024-06-25 7.739999771118164 7.949999809265137 7.710000038146973 7.909999847412109 8929200
56 2024-06-26 7.309999942779541 7.559999942779541 7.309999942779541 7.550000190734863 15614600
57 2024-06-27 7.809999942779541 7.829999923706055 7.320000171661377 7.380000114440918 15339400
58 2024-06-28 7.340000152587891 7.840000152587891 7.289999961853027 7.739999771118164 18963100
59 2024-07-01 7.300000190734863 7.420000076293945 7.210000038146973 7.349999904632568 13772600
60 2024-07-02 7.230000019073486 7.369999885559082 7.019999980926514 7.349999904632568 13820400
61 2024-07-03 7.489999771118164 7.699999809265137 7.400000095367432 7.400000095367432 22208100
62 2024-07-04 7.800000190734863 7.849999904632568 7.519999980926514 7.75 15715600
63 2024-07-05 8.220000267028809 8.329999923706055 7.539999961853027 7.829999923706055 27291300
64 2024-07-08 8.630000114440918 8.699999809265137 8.09000015258789 8.199999809265137 17192600
65 2024-07-09 8.899999618530273 9.029999732971191 8.529999732971191 8.59000015258789 16149400
66 2024-07-10 8.470000267028809 8.960000038146973 8.460000038146973 8.829999923706055 17079400
67 2024-07-11 8.630000114440918 8.779999732971191 8.470000267028809 8.550000190734863 12861300
68 2024-07-12 8.829999923706055 8.829999923706055 8.289999961853027 8.710000038146973 12204800
69 2024-07-15 9.0 9.029999732971191 8.640000343322754 8.8100004196167 9435200
70 2024-07-16 9.09000015258789 9.210000038146973 8.899999618530273 8.949999809265137 11633700
71 2024-07-17 8.890000343322754 9.180000305175781 8.890000343322754 8.989999771118164 11443100
72 2024-07-18 8.1899995803833 8.84000015258789 8.010000228881836 8.699999809265137 20872800
73 2024-07-19 8.380000114440918 8.489999771118164 8.25 8.25 11868300
74 2024-07-22 8.359999656677246 8.65999984741211 8.359999656677246 8.449999809265137 10573400
75 2024-07-23 8.109999656677246 8.329999923706055 8.039999961853027 8.279999732971191 10852000
76 2024-07-24 7.820000171661377 8.130000114440918 7.78000020980835 8.039999961853027 11889500
77 2024-07-25 7.71999979019165 7.920000076293945 7.630000114440918 7.849999904632568 20737800
78 2024-07-26 8.25 8.260000228881836 7.730000019073486 7.840000152587891 13765100
79 2024-07-29 7.96999979019165 8.350000381469727 7.920000076293945 8.3100004196167 12845500
80 2024-07-30 8.149999618530273 8.170000076293945 7.849999904632568 7.849999904632568 13776800
81 2024-07-31 8.0 8.289999961853027 8.0 8.100000381469727 16999200
82 2024-08-01 7.860000133514404 8.329999923706055 7.739999771118164 8.100000381469727 15894900
83 2024-08-02 7.949999809265137 8.119999885559082 7.769999980926514 7.880000114440918 16030300
84 2024-08-05 7.730000019073486 7.739999771118164 7.329999923706055 7.510000228881836 20585000
85 2024-08-06 7.78000020980835 8.079999923706055 7.639999866485596 7.800000190734863 18041900
86 2024-08-07 7.78000020980835 8.079999923706055 7.75 8.010000228881836 16817900
87 2024-08-08 7.659999847412109 7.820000171661377 7.559999942779541 7.78000020980835 15812500
88 2024-08-09 7.949999809265137 7.96999979019165 7.289999961853027 7.71999979019165 36579200
89 2024-08-12 7.0 7.739999771118164 7.0 7.489999771118164 50618200
90 2024-08-13 7.28000020980835 7.360000133514404 7.019999980926514 7.050000190734863 23417000
91 2024-08-14 7.75 7.820000171661377 7.289999961853027 7.349999904632568 32798800
92 2024-08-15 7.739999771118164 7.929999828338623 7.599999904632568 7.800000190734863 14625200
93 2024-08-16 7.409999847412109 7.900000095367432 7.409999847412109 7.840000152587891 20346700
94 2024-08-19 7.820000171661377 7.920000076293945 7.369999885559082 7.510000228881836 20541100
95 2024-08-20 7.690000057220459 7.829999923706055 7.579999923706055 7.809999942779541 14012300
96 2024-08-21 7.78000020980835 8.09000015258789 7.71999979019165 7.71999979019165 16715500
97 2024-08-22 7.449999809265137 7.789999961853027 7.409999847412109 7.789999961853027 17954800
98 2024-08-23 7.599999904632568 7.679999828338623 7.460000038146973 7.480000019073486 13704700
99 2024-08-26 7.590000152587891 7.650000095367432 7.480000019073486 7.610000133514404 8648500
100 2024-08-27 7.449999809265137 7.639999866485596 7.420000076293945 7.590000152587891 11512800
101 2024-08-28 7.25 7.449999809265137 7.25 7.449999809265137 16179900
102 2024-08-29 5.5 7.159999847412109 5.349999904632568 7.159999847412109 96245700
103 2024-08-30 5.389999866485596 5.929999828338623 5.360000133514404 5.820000171661377 59188800
104 2024-09-02 4.409999847412109 5.449999809265137 4.409999847412109 5.429999828338623 43579700
105 2024-09-03 4.860000133514404 4.980000019073486 4.03000020980835 4.260000228881836 50875700
106 2024-09-04 4.920000076293945 5.150000095367432 4.650000095367432 5.0 34620900
107 2024-09-05 4.739999771118164 4.929999828338623 4.699999809265137 4.849999904632568 22435400
108 2024-09-06 4.440000057220459 5.03000020980835 4.400000095367432 4.769999980926514 32266500
109 2024-09-09 4.070000171661377 4.559999942779541 4.019999980926514 4.489999771118164 43001800
110 2024-09-10 4.21999979019165 4.360000133514404 3.9100000858306885 4.190000057220459 51627600
111 2024-09-11 4.150000095367432 4.320000171661377 4.050000190734863 4.239999771118164 27487400
112 2024-09-12 4.039999961853027 4.199999809265137 4.03000020980835 4.190000057220459 23231400
113 2024-09-13 4.949999809265137 4.949999809265137 4.059999942779541 4.070000171661377 61954500
114 2024-09-16 5.489999771118164 5.710000038146973 5.110000133514404 5.369999885559082 64354400
115 2024-09-17 6.25 6.300000190734863 5.349999904632568 5.550000190734863 73071200
116 2024-09-18 5.619999885559082 6.869999885559082 5.619999885559082 6.25 80226600
117 2024-09-19 5.610000133514404 5.960000038146973 5.480000019073486 5.800000190734863 50332000
118 2024-09-20 5.260000228881836 5.699999809265137 5.210000038146973 5.619999885559082 29384500
119 2024-09-23 5.360000133514404 5.46999979019165 4.840000152587891 4.880000114440918 42410600
120 2024-09-24 5.090000152587891 5.550000190734863 5.059999942779541 5.53000020980835 34107700
121 2024-09-25 5.099999904632568 5.239999771118164 4.920000076293945 5.079999923706055 28570000
122 2024-09-26 5.610000133514404 5.849999904632568 5.309999942779541 5.309999942779541 48890800
123 2024-09-27 5.949999809265137 5.989999771118164 5.420000076293945 5.599999904632568 41318900
124 2024-09-30 6.239999771118164 6.289999961853027 5.75 5.769999980926514 33277900
125 2024-10-01 5.949999809265137 6.380000114440918 5.869999885559082 6.25 43450400
126 2024-10-02 6.239999771118164 6.239999771118164 5.96999979019165 5.989999771118164 28196000
127 2024-10-03 5.940000057220459 6.239999771118164 5.860000133514404 6.079999923706055 32376500
128 2024-10-04 5.880000114440918 6.019999980926514 5.800000190734863 6.0 19765400
129 2024-10-07 5.75 6.019999980926514 5.710000038146973 5.920000076293945 16192900
130 2024-10-08 6.179999828338623 6.809999942779541 6.179999828338623 6.760000228881836 71867100
131 2024-10-09 6.179999828338623 6.5 6.110000133514404 6.199999809265137 29340700
132 2024-10-10 5.809999942779541 6.269999980926514 5.739999771118164 6.260000228881836 31694500
133 2024-10-11 5.929999828338623 6.050000190734863 5.650000095367432 5.849999904632568 33528000
134 2024-10-14 6.059999942779541 6.059999942779541 5.800000190734863 5.929999828338623 20492900
135 2024-10-15 5.880000114440918 6.269999980926514 5.820000171661377 6.150000095367432 23492400
136 2024-10-16 6.110000133514404 6.170000076293945 5.840000152587891 5.849999904632568 26929300
137 2024-10-17 6.079999923706055 6.170000076293945 6.019999980926514 6.050000190734863 18680700
138 2024-10-18 5.929999828338623 6.190000057220459 5.900000095367432 6.110000133514404 17063800
139 2024-10-21 5.96999979019165 6.059999942779541 5.889999866485596 5.949999809265137 13742000
140 2024-10-22 5.630000114440918 5.980000019073486 5.619999885559082 5.909999847412109 25730200
141 2024-10-23 5.480000019073486 5.739999771118164 5.460000038146973 5.699999809265137 19440000
142 2024-10-24 5.510000228881836 5.679999828338623 5.389999866485596 5.480000019073486 24840800
143 2024-10-25 5.360000133514404 5.550000190734863 5.300000190734863 5.480000019073486 17082300
144 2024-10-28 6.110000133514404 6.260000228881836 5.75 5.900000095367432 55499100
145 2024-10-29 5.829999923706055 6.179999828338623 5.789999961853027 6.119999885559082 26551200
146 2024-10-30 5.789999961853027 5.989999771118164 5.730000019073486 5.849999904632568 21445000
147 2024-10-31 5.679999828338623 5.869999885559082 5.619999885559082 5.800000190734863 17252600
148 2024-11-01 5.309999942779541 5.670000076293945 5.260000228881836 5.670000076293945 21584300
149 2024-11-04 5.150000095367432 5.46999979019165 5.070000171661377 5.429999828338623 26838500
150 2024-11-05 5.309999942779541 5.389999866485596 4.980000019073486 5.150000095367432 26427600
151 2024-11-06 5.340000152587891 5.349999904632568 5.039999961853027 5.079999923706055 23255300
152 2024-11-07 5.119999885559082 5.420000076293945 5.050000190734863 5.340000152587891 22590800
153 2024-11-08 5.110000133514404 5.139999866485596 4.929999828338623 5.079999923706055 18092900
154 2024-11-11 5.070000171661377 5.130000114440918 4.989999771118164 5.070000171661377 11466100
155 2024-11-12 5.179999828338623 5.230000019073486 5.03000020980835 5.070000171661377 15612300
156 2024-11-13 5.199999809265137 5.239999771118164 5.039999961853027 5.139999866485596 16055200
157 2024-11-14 5.329999923706055 5.53000020980835 5.099999904632568 5.139999866485596 22253100
158 2024-11-18 4.929999828338623 5.349999904632568 4.909999847412109 5.340000152587891 21425400
159 2024-11-19 4.900000095367432 5.050000190734863 4.860000133514404 4.980000019073486 17820700
160 2024-11-21 4.860000133514404 5.0 4.829999923706055 4.900000095367432 18954200
161 2024-11-22 4.96999979019165 4.980000019073486 4.829999923706055 4.900000095367432 14710300
162 2024-11-25 5.400000095367432 5.510000228881836 4.96999979019165 4.980000019073486 40751500
163 2024-11-26 5.360000133514404 5.630000114440918 5.300000190734863 5.440000057220459 22416600
164 2024-11-27 5.159999847412109 5.429999828338623 5.079999923706055 5.360000133514404 20674900
165 2024-11-28 4.860000133514404 5.21999979019165 4.760000228881836 5.159999847412109 22747000
166 2024-11-29 4.929999828338623 4.96999979019165 4.699999809265137 4.900000095367432 26234300
167 2024-12-02 4.539999961853027 4.960000038146973 4.539999961853027 4.920000076293945 27088700
168 2024-12-03 4.659999847412109 4.820000171661377 4.539999961853027 4.539999961853027 24390400
169 2024-12-04 4.559999942779541 4.760000228881836 4.519999980926514 4.699999809265137 16543000
170 2024-12-05 4.710000038146973 4.840000152587891 4.650000095367432 4.659999847412109 20391100
171 2024-12-06 4.369999885559082 4.800000190734863 4.349999904632568 4.690000057220459 21053500
172 2024-12-09 4.400000095367432 4.590000152587891 4.380000114440918 4.460000038146973 18390000
173 2024-12-10 4.510000228881836 4.570000171661377 4.409999847412109 4.53000020980835 20942200
174 2024-12-11 4.440000057220459 4.619999885559082 4.239999771118164 4.5 33794600
175 2024-12-12 4.239999771118164 4.5 4.150000095367432 4.420000076293945 28086100
176 2024-12-13 4.170000076293945 4.329999923706055 4.110000133514404 4.260000228881836 15703500
177 2024-12-16 4.010000228881836 4.230000019073486 3.990000009536743 4.210000038146973 18685000
178 2024-12-17 4.059999942779541 4.130000114440918 3.880000114440918 4.019999980926514 18002700
179 2024-12-18 3.5899999141693115 4.039999961853027 3.5299999713897705 3.9700000286102295 30082000
180 2024-12-19 3.690000057220459 3.799999952316284 3.5999999046325684 3.609999895095825 20201500
181 2024-12-20 3.640000104904175 3.7799999713897705 3.619999885559082 3.75 17425000
182 2024-12-23 3.299999952316284 3.619999885559082 3.299999952316284 3.609999895095825 29240700
183 2024-12-26 3.3399999141693115 3.3499999046325684 3.240000009536743 3.319999933242798 21375000
184 2024-12-27 3.359999895095825 3.4600000381469727 3.309999942779541 3.3499999046325684 17064100
185 2024-12-30 3.5399999618530273 3.619999885559082 3.319999933242798 3.359999895095825 18346500
186 2025-01-02 3.640000104904175 3.759999990463257 3.4800000190734863 3.549999952316284 18778400
187 2025-01-03 3.75 3.819999933242798 3.609999895095825 3.75 14159500
188 2025-01-06 4.300000190734863 4.309999942779541 3.9100000858306885 3.9600000381469727 35441200
189 2025-01-07 4.199999809265137 4.349999904632568 4.130000114440918 4.300000190734863 21124500
190 2025-01-08 4.210000038146973 4.21999979019165 4.050000190734863 4.150000095367432 18888900
191 2025-01-09 4.25 4.559999942779541 4.239999771118164 4.260000228881836 32305500
192 2025-01-10 4.139999866485596 4.300000190734863 4.070000171661377 4.260000228881836 17708800
193 2025-01-13 4.110000133514404 4.159999847412109 4.039999961853027 4.099999904632568 9908200
194 2025-01-14 4.159999847412109 4.170000076293945 4.070000171661377 4.119999885559082 8970200
195 2025-01-15 4.409999847412109 4.420000076293945 4.179999828338623 4.28000020980835 17030000
196 2025-01-16 4.570000171661377 4.949999809265137 4.489999771118164 4.889999866485596 33463000
197 2025-01-17 4.429999828338623 4.579999923706055 4.369999885559082 4.570000171661377 16929900
198 2025-01-20 4.349999904632568 4.440000057220459 4.269999980926514 4.400000095367432 9886800
199 2025-01-21 4.300000190734863 4.340000152587891 4.210000038146973 4.309999942779541 8188800
200 2025-01-22 4.599999904632568 4.75 4.320000171661377 4.329999923706055 24076700
201 2025-01-23 4.590000152587891 4.679999828338623 4.460000038146973 4.559999942779541 15235500
202 2025-01-24 4.510000228881836 4.630000114440918 4.5 4.53000020980835 8378600
203 2025-01-27 4.610000133514404 4.699999809265137 4.400000095367432 4.5 14214100
204 2025-01-28 4.449999809265137 4.760000228881836 4.449999809265137 4.699999809265137 14571800
205 2025-01-29 4.480000019073486 4.800000190734863 4.46999979019165 4.71999979019165 21917600
206 2025-01-30 4.599999904632568 4.599999904632568 4.480000019073486 4.53000020980835 15777200
207 2025-01-31 4.599999904632568 4.610000133514404 4.460000038146973 4.599999904632568 14611200
208 2025-02-03 4.340000152587891 4.619999885559082 4.269999980926514 4.610000133514404 22172200
209 2025-02-04 4.170000076293945 4.369999885559082 4.170000076293945 4.360000133514404 12811800
210 2025-02-05 3.799999952316284 4.239999771118164 3.7799999713897705 4.170000076293945 26980300
211 2025-02-06 3.930000066757202 4.019999980926514 3.7699999809265137 3.799999952316284 20139600
212 2025-02-07 3.7799999713897705 4.0 3.700000047683716 3.950000047683716 19278300
213 2025-02-10 3.7799999713897705 3.7799999713897705 3.7799999713897705 3.7799999713897705 0
214 2025-02-11 3.549999952316284 3.7100000381469727 3.4800000190734863 3.609999895095825 25954200
215 2025-02-12 3.5799999237060547 3.640000104904175 3.4200000762939453 3.5199999809265137 18426100
216 2025-02-13 3.619999885559082 3.7200000286102295 3.549999952316284 3.5999999046325684 12435400
217 2025-02-14 3.8399999141693115 3.8499999046325684 3.640000104904175 3.6500000953674316 15199400
218 2025-02-17 3.940000057220459 4.050000190734863 3.8499999046325684 3.8499999046325684 12236700
219 2025-02-18 3.930000066757202 4.010000228881836 3.799999952316284 3.9700000286102295 11831000
220 2025-02-19 3.819999933242798 3.930000066757202 3.799999952316284 3.869999885559082 9744700
221 2025-02-20 3.7100000381469727 3.869999885559082 3.7100000381469727 3.859999895095825 8184900
222 2025-02-21 3.630000114440918 3.7300000190734863 3.5399999618530273 3.7100000381469727 12212000
223 2025-02-24 3.7799999713897705 3.940000057220459 3.75 3.809999942779541 27016400
224 2025-02-25 4.099999904632568 4.170000076293945 3.75 3.799999952316284 26843800
225 2025-02-26 3.7799999713897705 4.139999866485596 3.740000009536743 4.130000114440918 32558400
226 2025-02-27 3.880000114440918 3.9700000286102295 3.759999990463257 3.759999990463257 12134800
227 2025-02-28 3.869999885559082 3.950000047683716 3.7200000286102295 3.8399999141693115 8503900
228 2025-03-05 3.819999933242798 3.9000000953674316 3.7799999713897705 3.8299999237060547 5746100
229 2025-03-06 3.809999942779541 3.869999885559082 3.7899999618530273 3.8299999237060547 6841400
230 2025-03-07 3.9000000953674316 3.9700000286102295 3.759999990463257 3.799999952316284 11864400
231 2025-03-10 3.819999933242798 3.890000104904175 3.759999990463257 3.8399999141693115 8509900
232 2025-03-11 3.759999990463257 3.8399999141693115 3.7200000286102295 3.809999942779541 9541000
233 2025-03-12 3.740000009536743 3.799999952316284 3.7200000286102295 3.75 6949900
234 2025-03-13 3.630000114440918 3.759999990463257 3.630000114440918 3.7300000190734863 7981700
235 2025-03-14 3.7699999809265137 3.809999942779541 3.640000104904175 3.640000104904175 9331000
236 2025-03-17 3.799999952316284 3.8499999046325684 3.759999990463257 3.759999990463257 5021100
237 2025-03-18 3.7300000190734863 3.819999933242798 3.6700000762939453 3.799999952316284 7661000
238 2025-03-19 3.75 3.799999952316284 3.690000057220459 3.7300000190734863 11832600
239 2025-03-20 3.7699999809265137 3.869999885559082 3.740000009536743 3.740000009536743 8869400
240 2025-03-21 3.7100000381469727 3.8299999237060547 3.609999895095825 3.809999942779541 11469900
241 2025-03-24 3.619999885559082 3.7100000381469727 3.619999885559082 3.680000066757202 7490100
242 2025-03-25 3.5899999141693115 3.680000066757202 3.5799999237060547 3.640000104904175 10294900
243 2025-03-26 3.509999990463257 3.640000104904175 3.4800000190734863 3.5899999141693115 11732100
244 2025-03-27 3.5 3.5399999618530273 3.4600000381469727 3.509999990463257 9388700
245 2025-03-28 3.440000057220459 3.5199999809265137 3.3399999141693115 3.5199999809265137 10210200
246 2025-03-31 3.2899999618530273 3.4000000953674316 3.2799999713897705 3.4000000953674316 9272700
247 2025-04-01 3.200000047683716 3.3299999237060547 3.200000047683716 3.2899999618530273 12157100
248 2025-04-02 3.299999952316284 3.4200000762939453 3.2100000381469727 3.2300000190734863 12459400
249 2025-04-03 3.309999942779541 3.390000104904175 3.259999990463257 3.309999942779541 11677400
250 2025-04-04 3.2100000381469727 3.259999990463257 3.140000104904175 3.25 9523100
251 2025-04-07 3.0899999141693115 3.2100000381469727 3.0399999618530273 3.0999999046325684 15796100
252 2025-04-08 3.009999990463257 3.190000057220459 2.9700000286102295 3.190000057220459 12207500
253 2025-04-09 3.1500000953674316 3.1500000953674316 2.9100000858306885 2.950000047683716 21479200
254 2025-04-10 3.009999990463257 3.1500000953674316 2.9700000286102295 3.1500000953674316 14118400
255 2025-04-11 3.0 3.069999933242798 2.9700000286102295 3.009999990463257 11762100