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/BRKM5.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BRKM5.SA,BRKM5.SA,BRKM5.SA,BRKM5.SA,BRKM5.SA
Date,,,,,
2024-04-11,24.540000915527344,24.700000762939453,24.31999969482422,24.6200008392334,1447100
2024-04-12,23.770000457763672,24.530000686645508,23.65999984741211,24.530000686645508,2635800
2024-04-15,23.299999237060547,23.700000762939453,23.059999465942383,23.600000381469727,2252500
2024-04-16,22.920000076293945,23.149999618530273,22.719999313354492,22.969999313354492,2135400
2024-04-17,22.440000534057617,23.139999389648438,22.440000534057617,23.010000228881836,2208700
2024-04-18,22.40999984741211,22.56999969482422,21.950000762939453,22.399999618530273,2299000
2024-04-19,22.299999237060547,22.649999618530273,22.15999984741211,22.559999465942383,1940900
2024-04-22,22.530000686645508,22.719999313354492,21.770000457763672,22.200000762939453,1970700
2024-04-23,22.559999465942383,22.850000381469727,22.139999389648438,22.299999237060547,1837600
2024-04-24,22.540000915527344,22.90999984741211,22.40999984741211,22.549999237060547,1805100
2024-04-25,22.389999389648438,22.75,22.209999084472656,22.549999237060547,2807900
2024-04-26,22.809999465942383,23.059999465942383,22.43000030517578,22.549999237060547,2547200
2024-04-29,22.3799991607666,23.450000762939453,22.3799991607666,22.700000762939453,2775200
2024-04-30,21.280000686645508,22.329999923706055,21.020000457763672,22.25,5742100
2024-05-02,22.059999465942383,22.18000030517578,21.31999969482422,21.43000030517578,3436500
2024-05-03,23.049999237060547,23.049999237060547,22.15999984741211,22.280000686645508,3678100
2024-05-06,19.700000762939453,20.18000030517578,19.299999237060547,19.790000915527344,16646000
2024-05-07,20.049999237060547,20.579999923706055,19.770000457763672,19.780000686645508,6330100
2024-05-08,19.709999084472656,20.1299991607666,19.709999084472656,19.979999542236328,2554300
2024-05-09,19.280000686645508,19.670000076293945,18.889999389648438,19.65999984741211,3396000
2024-05-10,19.059999465942383,19.559999465942383,19.059999465942383,19.34000015258789,1229300
2024-05-13,19.030000686645508,19.350000381469727,18.920000076293945,19.020000457763672,2036500
2024-05-14,19.5,19.6299991607666,18.809999465942383,18.920000076293945,3210300
2024-05-15,19.25,19.760000228881836,19.25,19.450000762939453,2005900
2024-05-16,19.350000381469727,19.6200008392334,19.260000228881836,19.3799991607666,1223100
2024-05-17,19.190000534057617,19.639999389648438,19.190000534057617,19.350000381469727,1423600
2024-05-20,19.809999465942383,20.549999237060547,19.670000076293945,19.959999084472656,6194900
2024-05-21,20.100000381469727,20.219999313354492,19.700000762939453,19.729999542236328,1895700
2024-05-22,19.90999984741211,20.350000381469727,19.90999984741211,19.979999542236328,1886400
2024-05-23,19.309999465942383,20.139999389648438,19.280000686645508,19.920000076293945,2191700
2024-05-24,19.200000762939453,19.649999618530273,19.100000381469727,19.299999237060547,1281000
2024-05-27,19.149999618530273,19.56999969482422,19.09000015258789,19.229999542236328,788100
2024-05-28,19.309999465942383,19.600000381469727,19.1299991607666,19.309999465942383,2617000
2024-05-29,19.31999969482422,19.40999984741211,19.079999923706055,19.139999389648438,1046200
2024-05-31,18.899999618530273,19.459999084472656,18.829999923706055,19.229999542236328,1472200
2024-06-03,18.6299991607666,19.190000534057617,18.40999984741211,19.020000457763672,3113100
2024-06-04,18.600000381469727,18.739999771118164,18.40999984741211,18.690000534057617,1190800
2024-06-05,18.670000076293945,19.079999923706055,18.459999084472656,18.6200008392334,3605000
2024-06-06,17.899999618530273,18.809999465942383,17.75,18.670000076293945,4692800
2024-06-07,17.6299991607666,17.81999969482422,17.399999618530273,17.790000915527344,2150700
2024-06-10,17.979999542236328,18.360000610351562,17.600000381469727,17.729999542236328,2422200
2024-06-11,18.299999237060547,18.479999542236328,18.059999465942383,18.059999465942383,1932600
2024-06-12,17.889999389648438,18.440000534057617,17.65999984741211,18.389999389648438,2230200
2024-06-13,18.3700008392334,18.530000686645508,17.719999313354492,17.809999465942383,2065900
2024-06-14,18.40999984741211,18.799999237060547,18.209999084472656,18.399999618530273,1736400
2024-06-17,17.469999313354492,18.280000686645508,17.43000030517578,18.280000686645508,3871100
2024-06-18,17.59000015258789,17.670000076293945,17.270000457763672,17.5,2588200
2024-06-19,17.75,17.8700008392334,17.399999618530273,17.59000015258789,1065800
2024-06-20,17.950000762939453,18.18000030517578,17.760000228881836,17.8700008392334,2605200
2024-06-21,17.950000762939453,18.200000762939453,17.40999984741211,17.899999618530273,4694500
2024-06-24,17.989999771118164,18.190000534057617,17.709999084472656,18.049999237060547,2311900
2024-06-25,18.010000228881836,18.06999969482422,17.719999313354492,18.06999969482422,2116000
2024-06-26,17.850000381469727,18.059999465942383,17.700000762939453,17.889999389648438,2730300
2024-06-27,18.440000534057617,18.479999542236328,17.719999313354492,17.90999984741211,2481200
2024-06-28,17.860000610351562,18.43000030517578,17.860000610351562,18.399999618530273,1990500
2024-07-01,17.6200008392334,18.149999618530273,17.600000381469727,17.8799991607666,2423900
2024-07-02,17.6200008392334,17.719999313354492,17.360000610351562,17.65999984741211,2565800
2024-07-03,18.229999542236328,18.690000534057617,17.670000076293945,17.68000030517578,3175200
2024-07-04,18.25,18.56999969482422,18.239999771118164,18.479999542236328,1143400
2024-07-05,18.309999465942383,18.420000076293945,18.010000228881836,18.31999969482422,2104500
2024-07-08,18.549999237060547,18.549999237060547,18.06999969482422,18.329999923706055,2148300
2024-07-09,18.440000534057617,18.639999389648438,18.309999465942383,18.530000686645508,1536100
2024-07-10,18.65999984741211,18.760000228881836,18.40999984741211,18.56999969482422,2158500
2024-07-11,19.270000457763672,19.43000030517578,18.780000686645508,18.780000686645508,3686300
2024-07-12,19.399999618530273,19.59000015258789,19.260000228881836,19.350000381469727,1557600
2024-07-15,19.530000686645508,19.579999923706055,19.260000228881836,19.399999618530273,1686000
2024-07-16,19.489999771118164,19.84000015258789,19.440000534057617,19.530000686645508,1859300
2024-07-17,19.170000076293945,19.639999389648438,19.06999969482422,19.450000762939453,1231400
2024-07-18,18.40999984741211,19.15999984741211,18.219999313354492,19.149999618530273,2420400
2024-07-19,18.31999969482422,18.59000015258789,17.920000076293945,18.520000457763672,2106800
2024-07-22,18.780000686645508,18.979999542236328,18.239999771118164,18.280000686645508,1538100
2024-07-23,18.18000030517578,18.8700008392334,18.1200008392334,18.8700008392334,1617500
2024-07-24,17.780000686645508,18.299999237060547,17.709999084472656,18.190000534057617,1291600
2024-07-25,17.93000030517578,17.969999313354492,17.6200008392334,17.75,1768400
2024-07-26,18.18000030517578,18.709999084472656,17.809999465942383,18.030000686645508,2666200
2024-07-29,17.889999389648438,18.299999237060547,17.829999923706055,18.139999389648438,1257400
2024-07-30,17.809999465942383,18.1200008392334,17.809999465942383,17.90999984741211,919800
2024-07-31,17.549999237060547,18.030000686645508,17.5,17.850000381469727,1512100
2024-08-01,17.190000534057617,17.799999237060547,17.030000686645508,17.579999923706055,3355000
2024-08-02,16.559999465942383,17.469999313354492,16.3700008392334,17.1299991607666,4613500
2024-08-05,16.110000610351562,16.18000030517578,15.329999923706055,15.9399995803833,5961700
2024-08-06,16.0,16.399999618530273,15.850000381469727,16.200000762939453,2256400
2024-08-07,16.690000534057617,16.760000228881836,16.110000610351562,16.110000610351562,2833000
2024-08-08,17.149999618530273,17.75,16.399999618530273,16.6200008392334,4998100
2024-08-09,17.219999313354492,17.34000015258789,16.719999313354492,17.25,2743900
2024-08-12,16.540000915527344,17.520000457763672,16.479999542236328,17.34000015258789,3563600
2024-08-13,16.559999465942383,16.760000228881836,16.459999084472656,16.6200008392334,2577200
2024-08-14,16.549999237060547,16.700000762939453,16.389999389648438,16.559999465942383,2140600
2024-08-15,16.90999984741211,17.079999923706055,16.479999542236328,16.670000076293945,3395400
2024-08-16,17.149999618530273,17.3700008392334,16.889999389648438,16.90999984741211,1837700
2024-08-19,17.170000076293945,17.649999618530273,17.1299991607666,17.239999771118164,2976600
2024-08-20,17.709999084472656,18.209999084472656,17.25,17.920000076293945,4156000
2024-08-21,17.6200008392334,18.09000015258789,17.489999771118164,17.770000457763672,2330100
2024-08-22,17.139999389648438,17.739999771118164,17.139999389648438,17.530000686645508,1989900
2024-08-23,17.489999771118164,17.729999542236328,17.190000534057617,17.209999084472656,1878700
2024-08-26,17.739999771118164,18.0,17.290000915527344,17.610000610351562,1600000
2024-08-27,17.790000915527344,18.09000015258789,17.739999771118164,17.799999237060547,1674200
2024-08-28,17.940000534057617,17.959999084472656,17.610000610351562,17.790000915527344,1836900
2024-08-29,17.739999771118164,18.079999923706055,17.6299991607666,17.809999465942383,2176400
2024-08-30,18.040000915527344,18.040000915527344,17.579999923706055,17.809999465942383,5874400
2024-09-02,18.09000015258789,18.56999969482422,17.899999618530273,18.049999237060547,2409000
2024-09-03,18.520000457763672,18.90999984741211,17.959999084472656,18.670000076293945,5104800
2024-09-04,18.780000686645508,19.18000030517578,18.610000610351562,18.610000610351562,3019200
2024-09-05,18.350000381469727,18.860000610351562,18.079999923706055,18.700000762939453,3041700
2024-09-06,18.899999618530273,18.899999618530273,18.239999771118164,18.239999771118164,4214300
2024-09-09,18.110000610351562,18.899999618530273,18.09000015258789,18.899999618530273,3342900
2024-09-10,17.610000610351562,18.09000015258789,17.309999465942383,18.040000915527344,4841300
2024-09-11,18.06999969482422,18.200000762939453,17.600000381469727,17.799999237060547,2278700
2024-09-12,17.979999542236328,18.1200008392334,17.68000030517578,17.950000762939453,1468800
2024-09-13,19.3799991607666,19.459999084472656,18.030000686645508,18.06999969482422,6012500
2024-09-16,19.25,19.75,19.25,19.549999237060547,2943800
2024-09-17,18.889999389648438,19.350000381469727,18.760000228881836,19.200000762939453,2195000
2024-09-18,19.790000915527344,20.59000015258789,19.600000381469727,19.670000076293945,10711700
2024-09-19,19.100000381469727,20.520000457763672,19.100000381469727,20.479999542236328,5166400
2024-09-20,18.700000762939453,19.229999542236328,18.549999237060547,19.229999542236328,6133700
2024-09-23,18.75,19.170000076293945,18.450000762939453,18.59000015258789,2613100
2024-09-24,19.219999313354492,19.360000610351562,18.8700008392334,18.8799991607666,2702800
2024-09-25,20.06999969482422,20.200000762939453,19.15999984741211,19.350000381469727,4117300
2024-09-26,20.489999771118164,20.600000381469727,19.920000076293945,20.600000381469727,3258200
2024-09-27,20.309999465942383,20.979999542236328,20.290000915527344,20.329999923706055,2659700
2024-09-30,19.93000030517578,20.3700008392334,19.889999389648438,20.270000457763672,1500500
2024-10-01,20.040000915527344,20.149999618530273,19.75,19.959999084472656,1943900
2024-10-02,20.280000686645508,20.639999389648438,20.100000381469727,20.18000030517578,2838600
2024-10-03,19.81999969482422,20.530000686645508,19.6299991607666,20.329999923706055,2440000
2024-10-04,20.15999984741211,20.15999984741211,19.649999618530273,19.84000015258789,1947400
2024-10-07,20.049999237060547,20.6299991607666,20.049999237060547,20.43000030517578,2042400
2024-10-08,19.3799991607666,19.920000076293945,19.3799991607666,19.709999084472656,3356200
2024-10-09,18.670000076293945,19.3700008392334,18.670000076293945,19.31999969482422,2867300
2024-10-10,18.889999389648438,18.940000534057617,18.469999313354492,18.81999969482422,2486200
2024-10-11,18.899999618530273,19.260000228881836,18.709999084472656,18.979999542236328,1656000
2024-10-14,18.81999969482422,18.989999771118164,18.56999969482422,18.84000015258789,1447400
2024-10-15,18.6200008392334,19.059999465942383,18.530000686645508,18.850000381469727,2267000
2024-10-16,18.600000381469727,18.799999237060547,18.43000030517578,18.670000076293945,3040200
2024-10-17,18.270000457763672,18.360000610351562,18.030000686645508,18.360000610351562,2354700
2024-10-18,18.139999389648438,18.6299991607666,18.059999465942383,18.399999618530273,1859200
2024-10-21,18.110000610351562,18.3700008392334,18.079999923706055,18.209999084472656,1859400
2024-10-22,17.799999237060547,18.100000381469727,17.75,18.06999969482422,2600500
2024-10-23,17.700000762939453,17.790000915527344,17.510000228881836,17.700000762939453,2582400
2024-10-24,17.399999618530273,18.350000381469727,17.15999984741211,18.299999237060547,4033700
2024-10-25,17.329999923706055,17.649999618530273,17.260000228881836,17.43000030517578,2222500
2024-10-28,17.940000534057617,18.06999969482422,17.329999923706055,17.350000381469727,3859300
2024-10-29,17.8799991607666,18.059999465942383,17.65999984741211,18.059999465942383,1832000
2024-10-30,17.68000030517578,18.030000686645508,17.610000610351562,17.989999771118164,1660700
2024-10-31,17.559999465942383,17.729999542236328,17.40999984741211,17.510000228881836,2016200
2024-11-01,17.239999771118164,17.670000076293945,16.989999771118164,17.670000076293945,2629200
2024-11-04,17.059999465942383,17.40999984741211,16.8799991607666,17.350000381469727,3037900
2024-11-05,17.479999542236328,17.739999771118164,16.8700008392334,17.06999969482422,2392700
2024-11-06,17.3799991607666,17.68000030517578,17.15999984741211,17.68000030517578,3427100
2024-11-07,16.360000610351562,18.100000381469727,16.360000610351562,17.68000030517578,7598700
2024-11-08,15.75,16.420000076293945,15.75,16.360000610351562,5257400
2024-11-11,15.75,16.040000915527344,15.710000038146973,15.8100004196167,3155300
2024-11-12,15.300000190734863,15.84000015258789,15.289999961853027,15.779999732971191,3760400
2024-11-13,15.25,15.430000305175781,15.100000381469727,15.260000228881836,2812200
2024-11-14,15.0,15.479999542236328,15.0,15.25,2678400
2024-11-18,14.649999618530273,15.020000457763672,14.609999656677246,14.960000038146973,4500300
2024-11-19,14.569999694824219,15.170000076293945,14.520000457763672,14.6899995803833,3484300
2024-11-21,14.350000381469727,14.760000228881836,14.300000190734863,14.699999809265137,3660300
2024-11-22,15.210000038146973,15.229999542236328,14.390000343322754,14.5,4623400
2024-11-25,15.430000305175781,15.739999771118164,15.029999732971191,15.09000015258789,7749300
2024-11-26,15.100000381469727,15.699999809265137,15.050000190734863,15.699999809265137,3879000
2024-11-27,14.75,15.270000457763672,14.539999961853027,15.170000076293945,4822100
2024-11-28,14.359999656677246,14.800000190734863,14.15999984741211,14.680000305175781,2357500
2024-11-29,15.0,15.100000381469727,14.050000190734863,14.270000457763672,5065200
2024-12-02,15.319999694824219,15.399999618530273,14.829999923706055,15.010000228881836,2952400
2024-12-03,15.350000381469727,15.539999961853027,15.100000381469727,15.319999694824219,2761100
2024-12-04,15.380000114440918,15.449999809265137,15.229999542236328,15.380000114440918,1932400
2024-12-05,15.210000038146973,15.630000114440918,15.15999984741211,15.5,2798800
2024-12-06,14.4399995803833,15.220000267028809,14.329999923706055,15.149999618530273,3164100
2024-12-09,14.710000038146973,15.0600004196167,14.510000228881836,14.539999961853027,2963300
2024-12-10,15.210000038146973,15.210000038146973,14.710000038146973,14.949999809265137,2448200
2024-12-11,15.239999771118164,15.529999732971191,14.90999984741211,15.3100004196167,3771600
2024-12-12,14.40999984741211,14.970000267028809,14.300000190734863,14.9399995803833,3867000
2024-12-13,12.819999694824219,14.369999885559082,12.819999694824219,14.289999961853027,10470600
2024-12-16,12.600000381469727,13.109999656677246,12.520000457763672,12.819999694824219,4928300
2024-12-17,13.079999923706055,13.329999923706055,12.579999923706055,12.65999984741211,5325200
2024-12-18,12.489999771118164,13.079999923706055,12.359999656677246,12.949999809265137,3963300
2024-12-19,12.59000015258789,12.869999885559082,12.390000343322754,12.739999771118164,3819100
2024-12-20,12.1899995803833,12.619999885559082,12.1899995803833,12.539999961853027,3891500
2024-12-23,11.8100004196167,12.149999618530273,11.8100004196167,12.149999618530273,3392500
2024-12-26,11.789999961853027,11.899999618530273,11.449999809265137,11.84000015258789,3524400
2024-12-27,11.550000190734863,12.010000228881836,11.489999771118164,11.890000343322754,2983200
2024-12-30,11.579999923706055,11.75,11.40999984741211,11.529999732971191,2656400
2025-01-02,11.970000267028809,12.170000076293945,11.449999809265137,11.550000190734863,3802400
2025-01-03,11.479999542236328,12.069999694824219,11.380000114440918,11.930000305175781,3872700
2025-01-06,11.869999885559082,12.100000381469727,11.59000015258789,11.600000381469727,2767200
2025-01-07,11.720000267028809,12.0600004196167,11.640000343322754,11.970000267028809,2325400
2025-01-08,11.380000114440918,11.609999656677246,11.220000267028809,11.600000381469727,3439900
2025-01-09,11.029999732971191,11.380000114440918,11.010000228881836,11.369999885559082,1900800
2025-01-10,11.140000343322754,11.3100004196167,11.0600004196167,11.109999656677246,2198900
2025-01-13,11.270000457763672,11.40999984741211,11.109999656677246,11.109999656677246,1730500
2025-01-14,11.630000114440918,11.630000114440918,11.140000343322754,11.3100004196167,1890800
2025-01-15,12.5,12.5,11.59000015258789,11.649999618530273,3200900
2025-01-16,12.289999961853027,12.609999656677246,12.270000457763672,12.449999809265137,1821200
2025-01-17,12.670000076293945,12.770000457763672,12.359999656677246,12.460000038146973,2474900
2025-01-20,13.739999771118164,14.199999809265137,12.680000305175781,12.680000305175781,4902600
2025-01-21,14.229999542236328,14.5600004196167,13.539999961853027,13.609999656677246,5560000
2025-01-22,14.029999732971191,14.460000038146973,13.890000343322754,14.25,3016000
2025-01-23,14.529999732971191,14.680000305175781,13.979999542236328,13.989999771118164,3688000
2025-01-24,14.4399995803833,14.729999542236328,14.260000228881836,14.520000457763672,2533800
2025-01-27,14.890000343322754,15.119999885559082,14.300000190734863,14.300000190734863,3094800
2025-01-28,14.600000381469727,15.050000190734863,14.539999961853027,14.970000267028809,2914500
2025-01-29,14.210000038146973,14.720000267028809,14.079999923706055,14.630000114440918,2970400
2025-01-30,14.029999732971191,14.489999771118164,13.8100004196167,14.229999542236328,4494600
2025-01-31,13.8100004196167,14.229999542236328,13.539999961853027,13.920000076293945,4695700
2025-02-03,13.109999656677246,13.8100004196167,13.069999694824219,13.729999542236328,4017000
2025-02-04,13.619999885559082,13.869999885559082,12.880000114440918,13.029999732971191,3357400
2025-02-05,13.470000267028809,13.649999618530273,13.350000381469727,13.550000190734863,1802600
2025-02-06,13.329999923706055,13.649999618530273,12.920000076293945,13.479999542236328,3123900
2025-02-07,13.15999984741211,13.760000228881836,13.100000381469727,13.3100004196167,2980600
2025-02-10,13.399999618530273,13.899999618530273,13.25,13.25,2090300
2025-02-11,13.15999984741211,13.739999771118164,13.149999618530273,13.399999618530273,2502800
2025-02-12,12.449999809265137,12.930000305175781,12.220000267028809,12.930000305175781,5504300
2025-02-13,13.119999885559082,13.220000267028809,12.34000015258789,12.449999809265137,2824100
2025-02-14,13.25,13.399999618530273,12.979999542236328,13.149999618530273,3305900
2025-02-17,13.430000305175781,13.649999618530273,13.260000228881836,13.260000228881836,2022700
2025-02-18,13.300000190734863,13.550000190734863,13.180000305175781,13.5,1348300
2025-02-19,13.0600004196167,13.4399995803833,12.989999771118164,13.15999984741211,1637100
2025-02-20,13.039999961853027,13.229999542236328,12.920000076293945,13.109999656677246,1414800
2025-02-21,12.850000381469727,13.220000267028809,12.680000305175781,13.039999961853027,2225400
2025-02-24,12.710000038146973,12.920000076293945,12.59000015258789,12.859999656677246,1737300
2025-02-25,12.350000381469727,12.800000190734863,12.3100004196167,12.720000267028809,2785000
2025-02-26,12.069999694824219,12.5,11.949999809265137,12.449999809265137,3317400
2025-02-27,11.8100004196167,12.180000305175781,11.140000343322754,11.720000267028809,6292700
2025-02-28,10.970000267028809,11.710000038146973,10.90999984741211,11.649999618530273,6884000
2025-03-05,10.609999656677246,11.010000228881836,10.520000457763672,10.920000076293945,2557600
2025-03-06,10.59000015258789,10.779999732971191,10.369999885559082,10.609999656677246,3196000
2025-03-07,10.800000190734863,10.970000267028809,10.329999923706055,10.529999732971191,2752500
2025-03-10,10.649999618530273,10.84000015258789,10.520000457763672,10.649999618530273,2051300
2025-03-11,10.6899995803833,10.970000267028809,10.550000190734863,10.619999885559082,2532100
2025-03-12,10.260000228881836,10.859999656677246,10.260000228881836,10.75,2974600
2025-03-13,10.680000305175781,10.729999542236328,10.170000076293945,10.350000381469727,2763100
2025-03-14,11.0600004196167,11.350000381469727,10.699999809265137,10.699999809265137,3531100
2025-03-17,11.380000114440918,11.520000457763672,10.989999771118164,11.029999732971191,3568300
2025-03-18,11.220000267028809,11.449999809265137,11.079999923706055,11.380000114440918,1605600
2025-03-19,11.350000381469727,11.4399995803833,11.050000190734863,11.229999542236328,2091300
2025-03-20,11.0,11.350000381469727,10.960000038146973,11.350000381469727,2600100
2025-03-21,10.920000076293945,11.050000190734863,10.720000267028809,10.960000038146973,3939200
2025-03-24,10.640000343322754,10.970000267028809,10.579999923706055,10.960000038146973,2272300
2025-03-25,10.739999771118164,10.899999618530273,10.609999656677246,10.619999885559082,3942900
2025-03-26,11.779999732971191,12.260000228881836,10.869999885559082,10.899999618530273,9315500
2025-03-27,11.720000267028809,11.989999771118164,11.380000114440918,11.899999618530273,4638400
2025-03-28,11.510000228881836,12.1899995803833,11.420000076293945,11.720000267028809,3742100
2025-03-31,11.0,11.40999984741211,11.0,11.399999618530273,2733200
2025-04-01,10.619999885559082,11.050000190734863,10.619999885559082,11.0,3527800
2025-04-02,10.569999694824219,10.729999542236328,10.510000228881836,10.579999923706055,2497300
2025-04-03,10.4399995803833,10.84000015258789,10.300000190734863,10.5,3645900
2025-04-04,9.760000228881836,10.220000267028809,9.600000381469727,10.210000038146973,5614900
2025-04-07,9.430000305175781,10.020000457763672,9.220000267028809,9.5600004196167,5766200
2025-04-08,8.899999618530273,9.869999885559082,8.890000343322754,9.550000190734863,6372300
2025-04-09,9.779999732971191,9.859999656677246,8.710000038146973,8.8100004196167,7407000
2025-04-10,9.880000114440918,10.300000190734863,9.569999694824219,9.649999618530273,6115000
2025-04-11,10.170000076293945,10.239999771118164,9.789999961853027,9.880000114440918,2739500
1 Price Close High Low Open Volume
2 Ticker BRKM5.SA BRKM5.SA BRKM5.SA BRKM5.SA BRKM5.SA
3 Date
4 2024-04-11 24.540000915527344 24.700000762939453 24.31999969482422 24.6200008392334 1447100
5 2024-04-12 23.770000457763672 24.530000686645508 23.65999984741211 24.530000686645508 2635800
6 2024-04-15 23.299999237060547 23.700000762939453 23.059999465942383 23.600000381469727 2252500
7 2024-04-16 22.920000076293945 23.149999618530273 22.719999313354492 22.969999313354492 2135400
8 2024-04-17 22.440000534057617 23.139999389648438 22.440000534057617 23.010000228881836 2208700
9 2024-04-18 22.40999984741211 22.56999969482422 21.950000762939453 22.399999618530273 2299000
10 2024-04-19 22.299999237060547 22.649999618530273 22.15999984741211 22.559999465942383 1940900
11 2024-04-22 22.530000686645508 22.719999313354492 21.770000457763672 22.200000762939453 1970700
12 2024-04-23 22.559999465942383 22.850000381469727 22.139999389648438 22.299999237060547 1837600
13 2024-04-24 22.540000915527344 22.90999984741211 22.40999984741211 22.549999237060547 1805100
14 2024-04-25 22.389999389648438 22.75 22.209999084472656 22.549999237060547 2807900
15 2024-04-26 22.809999465942383 23.059999465942383 22.43000030517578 22.549999237060547 2547200
16 2024-04-29 22.3799991607666 23.450000762939453 22.3799991607666 22.700000762939453 2775200
17 2024-04-30 21.280000686645508 22.329999923706055 21.020000457763672 22.25 5742100
18 2024-05-02 22.059999465942383 22.18000030517578 21.31999969482422 21.43000030517578 3436500
19 2024-05-03 23.049999237060547 23.049999237060547 22.15999984741211 22.280000686645508 3678100
20 2024-05-06 19.700000762939453 20.18000030517578 19.299999237060547 19.790000915527344 16646000
21 2024-05-07 20.049999237060547 20.579999923706055 19.770000457763672 19.780000686645508 6330100
22 2024-05-08 19.709999084472656 20.1299991607666 19.709999084472656 19.979999542236328 2554300
23 2024-05-09 19.280000686645508 19.670000076293945 18.889999389648438 19.65999984741211 3396000
24 2024-05-10 19.059999465942383 19.559999465942383 19.059999465942383 19.34000015258789 1229300
25 2024-05-13 19.030000686645508 19.350000381469727 18.920000076293945 19.020000457763672 2036500
26 2024-05-14 19.5 19.6299991607666 18.809999465942383 18.920000076293945 3210300
27 2024-05-15 19.25 19.760000228881836 19.25 19.450000762939453 2005900
28 2024-05-16 19.350000381469727 19.6200008392334 19.260000228881836 19.3799991607666 1223100
29 2024-05-17 19.190000534057617 19.639999389648438 19.190000534057617 19.350000381469727 1423600
30 2024-05-20 19.809999465942383 20.549999237060547 19.670000076293945 19.959999084472656 6194900
31 2024-05-21 20.100000381469727 20.219999313354492 19.700000762939453 19.729999542236328 1895700
32 2024-05-22 19.90999984741211 20.350000381469727 19.90999984741211 19.979999542236328 1886400
33 2024-05-23 19.309999465942383 20.139999389648438 19.280000686645508 19.920000076293945 2191700
34 2024-05-24 19.200000762939453 19.649999618530273 19.100000381469727 19.299999237060547 1281000
35 2024-05-27 19.149999618530273 19.56999969482422 19.09000015258789 19.229999542236328 788100
36 2024-05-28 19.309999465942383 19.600000381469727 19.1299991607666 19.309999465942383 2617000
37 2024-05-29 19.31999969482422 19.40999984741211 19.079999923706055 19.139999389648438 1046200
38 2024-05-31 18.899999618530273 19.459999084472656 18.829999923706055 19.229999542236328 1472200
39 2024-06-03 18.6299991607666 19.190000534057617 18.40999984741211 19.020000457763672 3113100
40 2024-06-04 18.600000381469727 18.739999771118164 18.40999984741211 18.690000534057617 1190800
41 2024-06-05 18.670000076293945 19.079999923706055 18.459999084472656 18.6200008392334 3605000
42 2024-06-06 17.899999618530273 18.809999465942383 17.75 18.670000076293945 4692800
43 2024-06-07 17.6299991607666 17.81999969482422 17.399999618530273 17.790000915527344 2150700
44 2024-06-10 17.979999542236328 18.360000610351562 17.600000381469727 17.729999542236328 2422200
45 2024-06-11 18.299999237060547 18.479999542236328 18.059999465942383 18.059999465942383 1932600
46 2024-06-12 17.889999389648438 18.440000534057617 17.65999984741211 18.389999389648438 2230200
47 2024-06-13 18.3700008392334 18.530000686645508 17.719999313354492 17.809999465942383 2065900
48 2024-06-14 18.40999984741211 18.799999237060547 18.209999084472656 18.399999618530273 1736400
49 2024-06-17 17.469999313354492 18.280000686645508 17.43000030517578 18.280000686645508 3871100
50 2024-06-18 17.59000015258789 17.670000076293945 17.270000457763672 17.5 2588200
51 2024-06-19 17.75 17.8700008392334 17.399999618530273 17.59000015258789 1065800
52 2024-06-20 17.950000762939453 18.18000030517578 17.760000228881836 17.8700008392334 2605200
53 2024-06-21 17.950000762939453 18.200000762939453 17.40999984741211 17.899999618530273 4694500
54 2024-06-24 17.989999771118164 18.190000534057617 17.709999084472656 18.049999237060547 2311900
55 2024-06-25 18.010000228881836 18.06999969482422 17.719999313354492 18.06999969482422 2116000
56 2024-06-26 17.850000381469727 18.059999465942383 17.700000762939453 17.889999389648438 2730300
57 2024-06-27 18.440000534057617 18.479999542236328 17.719999313354492 17.90999984741211 2481200
58 2024-06-28 17.860000610351562 18.43000030517578 17.860000610351562 18.399999618530273 1990500
59 2024-07-01 17.6200008392334 18.149999618530273 17.600000381469727 17.8799991607666 2423900
60 2024-07-02 17.6200008392334 17.719999313354492 17.360000610351562 17.65999984741211 2565800
61 2024-07-03 18.229999542236328 18.690000534057617 17.670000076293945 17.68000030517578 3175200
62 2024-07-04 18.25 18.56999969482422 18.239999771118164 18.479999542236328 1143400
63 2024-07-05 18.309999465942383 18.420000076293945 18.010000228881836 18.31999969482422 2104500
64 2024-07-08 18.549999237060547 18.549999237060547 18.06999969482422 18.329999923706055 2148300
65 2024-07-09 18.440000534057617 18.639999389648438 18.309999465942383 18.530000686645508 1536100
66 2024-07-10 18.65999984741211 18.760000228881836 18.40999984741211 18.56999969482422 2158500
67 2024-07-11 19.270000457763672 19.43000030517578 18.780000686645508 18.780000686645508 3686300
68 2024-07-12 19.399999618530273 19.59000015258789 19.260000228881836 19.350000381469727 1557600
69 2024-07-15 19.530000686645508 19.579999923706055 19.260000228881836 19.399999618530273 1686000
70 2024-07-16 19.489999771118164 19.84000015258789 19.440000534057617 19.530000686645508 1859300
71 2024-07-17 19.170000076293945 19.639999389648438 19.06999969482422 19.450000762939453 1231400
72 2024-07-18 18.40999984741211 19.15999984741211 18.219999313354492 19.149999618530273 2420400
73 2024-07-19 18.31999969482422 18.59000015258789 17.920000076293945 18.520000457763672 2106800
74 2024-07-22 18.780000686645508 18.979999542236328 18.239999771118164 18.280000686645508 1538100
75 2024-07-23 18.18000030517578 18.8700008392334 18.1200008392334 18.8700008392334 1617500
76 2024-07-24 17.780000686645508 18.299999237060547 17.709999084472656 18.190000534057617 1291600
77 2024-07-25 17.93000030517578 17.969999313354492 17.6200008392334 17.75 1768400
78 2024-07-26 18.18000030517578 18.709999084472656 17.809999465942383 18.030000686645508 2666200
79 2024-07-29 17.889999389648438 18.299999237060547 17.829999923706055 18.139999389648438 1257400
80 2024-07-30 17.809999465942383 18.1200008392334 17.809999465942383 17.90999984741211 919800
81 2024-07-31 17.549999237060547 18.030000686645508 17.5 17.850000381469727 1512100
82 2024-08-01 17.190000534057617 17.799999237060547 17.030000686645508 17.579999923706055 3355000
83 2024-08-02 16.559999465942383 17.469999313354492 16.3700008392334 17.1299991607666 4613500
84 2024-08-05 16.110000610351562 16.18000030517578 15.329999923706055 15.9399995803833 5961700
85 2024-08-06 16.0 16.399999618530273 15.850000381469727 16.200000762939453 2256400
86 2024-08-07 16.690000534057617 16.760000228881836 16.110000610351562 16.110000610351562 2833000
87 2024-08-08 17.149999618530273 17.75 16.399999618530273 16.6200008392334 4998100
88 2024-08-09 17.219999313354492 17.34000015258789 16.719999313354492 17.25 2743900
89 2024-08-12 16.540000915527344 17.520000457763672 16.479999542236328 17.34000015258789 3563600
90 2024-08-13 16.559999465942383 16.760000228881836 16.459999084472656 16.6200008392334 2577200
91 2024-08-14 16.549999237060547 16.700000762939453 16.389999389648438 16.559999465942383 2140600
92 2024-08-15 16.90999984741211 17.079999923706055 16.479999542236328 16.670000076293945 3395400
93 2024-08-16 17.149999618530273 17.3700008392334 16.889999389648438 16.90999984741211 1837700
94 2024-08-19 17.170000076293945 17.649999618530273 17.1299991607666 17.239999771118164 2976600
95 2024-08-20 17.709999084472656 18.209999084472656 17.25 17.920000076293945 4156000
96 2024-08-21 17.6200008392334 18.09000015258789 17.489999771118164 17.770000457763672 2330100
97 2024-08-22 17.139999389648438 17.739999771118164 17.139999389648438 17.530000686645508 1989900
98 2024-08-23 17.489999771118164 17.729999542236328 17.190000534057617 17.209999084472656 1878700
99 2024-08-26 17.739999771118164 18.0 17.290000915527344 17.610000610351562 1600000
100 2024-08-27 17.790000915527344 18.09000015258789 17.739999771118164 17.799999237060547 1674200
101 2024-08-28 17.940000534057617 17.959999084472656 17.610000610351562 17.790000915527344 1836900
102 2024-08-29 17.739999771118164 18.079999923706055 17.6299991607666 17.809999465942383 2176400
103 2024-08-30 18.040000915527344 18.040000915527344 17.579999923706055 17.809999465942383 5874400
104 2024-09-02 18.09000015258789 18.56999969482422 17.899999618530273 18.049999237060547 2409000
105 2024-09-03 18.520000457763672 18.90999984741211 17.959999084472656 18.670000076293945 5104800
106 2024-09-04 18.780000686645508 19.18000030517578 18.610000610351562 18.610000610351562 3019200
107 2024-09-05 18.350000381469727 18.860000610351562 18.079999923706055 18.700000762939453 3041700
108 2024-09-06 18.899999618530273 18.899999618530273 18.239999771118164 18.239999771118164 4214300
109 2024-09-09 18.110000610351562 18.899999618530273 18.09000015258789 18.899999618530273 3342900
110 2024-09-10 17.610000610351562 18.09000015258789 17.309999465942383 18.040000915527344 4841300
111 2024-09-11 18.06999969482422 18.200000762939453 17.600000381469727 17.799999237060547 2278700
112 2024-09-12 17.979999542236328 18.1200008392334 17.68000030517578 17.950000762939453 1468800
113 2024-09-13 19.3799991607666 19.459999084472656 18.030000686645508 18.06999969482422 6012500
114 2024-09-16 19.25 19.75 19.25 19.549999237060547 2943800
115 2024-09-17 18.889999389648438 19.350000381469727 18.760000228881836 19.200000762939453 2195000
116 2024-09-18 19.790000915527344 20.59000015258789 19.600000381469727 19.670000076293945 10711700
117 2024-09-19 19.100000381469727 20.520000457763672 19.100000381469727 20.479999542236328 5166400
118 2024-09-20 18.700000762939453 19.229999542236328 18.549999237060547 19.229999542236328 6133700
119 2024-09-23 18.75 19.170000076293945 18.450000762939453 18.59000015258789 2613100
120 2024-09-24 19.219999313354492 19.360000610351562 18.8700008392334 18.8799991607666 2702800
121 2024-09-25 20.06999969482422 20.200000762939453 19.15999984741211 19.350000381469727 4117300
122 2024-09-26 20.489999771118164 20.600000381469727 19.920000076293945 20.600000381469727 3258200
123 2024-09-27 20.309999465942383 20.979999542236328 20.290000915527344 20.329999923706055 2659700
124 2024-09-30 19.93000030517578 20.3700008392334 19.889999389648438 20.270000457763672 1500500
125 2024-10-01 20.040000915527344 20.149999618530273 19.75 19.959999084472656 1943900
126 2024-10-02 20.280000686645508 20.639999389648438 20.100000381469727 20.18000030517578 2838600
127 2024-10-03 19.81999969482422 20.530000686645508 19.6299991607666 20.329999923706055 2440000
128 2024-10-04 20.15999984741211 20.15999984741211 19.649999618530273 19.84000015258789 1947400
129 2024-10-07 20.049999237060547 20.6299991607666 20.049999237060547 20.43000030517578 2042400
130 2024-10-08 19.3799991607666 19.920000076293945 19.3799991607666 19.709999084472656 3356200
131 2024-10-09 18.670000076293945 19.3700008392334 18.670000076293945 19.31999969482422 2867300
132 2024-10-10 18.889999389648438 18.940000534057617 18.469999313354492 18.81999969482422 2486200
133 2024-10-11 18.899999618530273 19.260000228881836 18.709999084472656 18.979999542236328 1656000
134 2024-10-14 18.81999969482422 18.989999771118164 18.56999969482422 18.84000015258789 1447400
135 2024-10-15 18.6200008392334 19.059999465942383 18.530000686645508 18.850000381469727 2267000
136 2024-10-16 18.600000381469727 18.799999237060547 18.43000030517578 18.670000076293945 3040200
137 2024-10-17 18.270000457763672 18.360000610351562 18.030000686645508 18.360000610351562 2354700
138 2024-10-18 18.139999389648438 18.6299991607666 18.059999465942383 18.399999618530273 1859200
139 2024-10-21 18.110000610351562 18.3700008392334 18.079999923706055 18.209999084472656 1859400
140 2024-10-22 17.799999237060547 18.100000381469727 17.75 18.06999969482422 2600500
141 2024-10-23 17.700000762939453 17.790000915527344 17.510000228881836 17.700000762939453 2582400
142 2024-10-24 17.399999618530273 18.350000381469727 17.15999984741211 18.299999237060547 4033700
143 2024-10-25 17.329999923706055 17.649999618530273 17.260000228881836 17.43000030517578 2222500
144 2024-10-28 17.940000534057617 18.06999969482422 17.329999923706055 17.350000381469727 3859300
145 2024-10-29 17.8799991607666 18.059999465942383 17.65999984741211 18.059999465942383 1832000
146 2024-10-30 17.68000030517578 18.030000686645508 17.610000610351562 17.989999771118164 1660700
147 2024-10-31 17.559999465942383 17.729999542236328 17.40999984741211 17.510000228881836 2016200
148 2024-11-01 17.239999771118164 17.670000076293945 16.989999771118164 17.670000076293945 2629200
149 2024-11-04 17.059999465942383 17.40999984741211 16.8799991607666 17.350000381469727 3037900
150 2024-11-05 17.479999542236328 17.739999771118164 16.8700008392334 17.06999969482422 2392700
151 2024-11-06 17.3799991607666 17.68000030517578 17.15999984741211 17.68000030517578 3427100
152 2024-11-07 16.360000610351562 18.100000381469727 16.360000610351562 17.68000030517578 7598700
153 2024-11-08 15.75 16.420000076293945 15.75 16.360000610351562 5257400
154 2024-11-11 15.75 16.040000915527344 15.710000038146973 15.8100004196167 3155300
155 2024-11-12 15.300000190734863 15.84000015258789 15.289999961853027 15.779999732971191 3760400
156 2024-11-13 15.25 15.430000305175781 15.100000381469727 15.260000228881836 2812200
157 2024-11-14 15.0 15.479999542236328 15.0 15.25 2678400
158 2024-11-18 14.649999618530273 15.020000457763672 14.609999656677246 14.960000038146973 4500300
159 2024-11-19 14.569999694824219 15.170000076293945 14.520000457763672 14.6899995803833 3484300
160 2024-11-21 14.350000381469727 14.760000228881836 14.300000190734863 14.699999809265137 3660300
161 2024-11-22 15.210000038146973 15.229999542236328 14.390000343322754 14.5 4623400
162 2024-11-25 15.430000305175781 15.739999771118164 15.029999732971191 15.09000015258789 7749300
163 2024-11-26 15.100000381469727 15.699999809265137 15.050000190734863 15.699999809265137 3879000
164 2024-11-27 14.75 15.270000457763672 14.539999961853027 15.170000076293945 4822100
165 2024-11-28 14.359999656677246 14.800000190734863 14.15999984741211 14.680000305175781 2357500
166 2024-11-29 15.0 15.100000381469727 14.050000190734863 14.270000457763672 5065200
167 2024-12-02 15.319999694824219 15.399999618530273 14.829999923706055 15.010000228881836 2952400
168 2024-12-03 15.350000381469727 15.539999961853027 15.100000381469727 15.319999694824219 2761100
169 2024-12-04 15.380000114440918 15.449999809265137 15.229999542236328 15.380000114440918 1932400
170 2024-12-05 15.210000038146973 15.630000114440918 15.15999984741211 15.5 2798800
171 2024-12-06 14.4399995803833 15.220000267028809 14.329999923706055 15.149999618530273 3164100
172 2024-12-09 14.710000038146973 15.0600004196167 14.510000228881836 14.539999961853027 2963300
173 2024-12-10 15.210000038146973 15.210000038146973 14.710000038146973 14.949999809265137 2448200
174 2024-12-11 15.239999771118164 15.529999732971191 14.90999984741211 15.3100004196167 3771600
175 2024-12-12 14.40999984741211 14.970000267028809 14.300000190734863 14.9399995803833 3867000
176 2024-12-13 12.819999694824219 14.369999885559082 12.819999694824219 14.289999961853027 10470600
177 2024-12-16 12.600000381469727 13.109999656677246 12.520000457763672 12.819999694824219 4928300
178 2024-12-17 13.079999923706055 13.329999923706055 12.579999923706055 12.65999984741211 5325200
179 2024-12-18 12.489999771118164 13.079999923706055 12.359999656677246 12.949999809265137 3963300
180 2024-12-19 12.59000015258789 12.869999885559082 12.390000343322754 12.739999771118164 3819100
181 2024-12-20 12.1899995803833 12.619999885559082 12.1899995803833 12.539999961853027 3891500
182 2024-12-23 11.8100004196167 12.149999618530273 11.8100004196167 12.149999618530273 3392500
183 2024-12-26 11.789999961853027 11.899999618530273 11.449999809265137 11.84000015258789 3524400
184 2024-12-27 11.550000190734863 12.010000228881836 11.489999771118164 11.890000343322754 2983200
185 2024-12-30 11.579999923706055 11.75 11.40999984741211 11.529999732971191 2656400
186 2025-01-02 11.970000267028809 12.170000076293945 11.449999809265137 11.550000190734863 3802400
187 2025-01-03 11.479999542236328 12.069999694824219 11.380000114440918 11.930000305175781 3872700
188 2025-01-06 11.869999885559082 12.100000381469727 11.59000015258789 11.600000381469727 2767200
189 2025-01-07 11.720000267028809 12.0600004196167 11.640000343322754 11.970000267028809 2325400
190 2025-01-08 11.380000114440918 11.609999656677246 11.220000267028809 11.600000381469727 3439900
191 2025-01-09 11.029999732971191 11.380000114440918 11.010000228881836 11.369999885559082 1900800
192 2025-01-10 11.140000343322754 11.3100004196167 11.0600004196167 11.109999656677246 2198900
193 2025-01-13 11.270000457763672 11.40999984741211 11.109999656677246 11.109999656677246 1730500
194 2025-01-14 11.630000114440918 11.630000114440918 11.140000343322754 11.3100004196167 1890800
195 2025-01-15 12.5 12.5 11.59000015258789 11.649999618530273 3200900
196 2025-01-16 12.289999961853027 12.609999656677246 12.270000457763672 12.449999809265137 1821200
197 2025-01-17 12.670000076293945 12.770000457763672 12.359999656677246 12.460000038146973 2474900
198 2025-01-20 13.739999771118164 14.199999809265137 12.680000305175781 12.680000305175781 4902600
199 2025-01-21 14.229999542236328 14.5600004196167 13.539999961853027 13.609999656677246 5560000
200 2025-01-22 14.029999732971191 14.460000038146973 13.890000343322754 14.25 3016000
201 2025-01-23 14.529999732971191 14.680000305175781 13.979999542236328 13.989999771118164 3688000
202 2025-01-24 14.4399995803833 14.729999542236328 14.260000228881836 14.520000457763672 2533800
203 2025-01-27 14.890000343322754 15.119999885559082 14.300000190734863 14.300000190734863 3094800
204 2025-01-28 14.600000381469727 15.050000190734863 14.539999961853027 14.970000267028809 2914500
205 2025-01-29 14.210000038146973 14.720000267028809 14.079999923706055 14.630000114440918 2970400
206 2025-01-30 14.029999732971191 14.489999771118164 13.8100004196167 14.229999542236328 4494600
207 2025-01-31 13.8100004196167 14.229999542236328 13.539999961853027 13.920000076293945 4695700
208 2025-02-03 13.109999656677246 13.8100004196167 13.069999694824219 13.729999542236328 4017000
209 2025-02-04 13.619999885559082 13.869999885559082 12.880000114440918 13.029999732971191 3357400
210 2025-02-05 13.470000267028809 13.649999618530273 13.350000381469727 13.550000190734863 1802600
211 2025-02-06 13.329999923706055 13.649999618530273 12.920000076293945 13.479999542236328 3123900
212 2025-02-07 13.15999984741211 13.760000228881836 13.100000381469727 13.3100004196167 2980600
213 2025-02-10 13.399999618530273 13.899999618530273 13.25 13.25 2090300
214 2025-02-11 13.15999984741211 13.739999771118164 13.149999618530273 13.399999618530273 2502800
215 2025-02-12 12.449999809265137 12.930000305175781 12.220000267028809 12.930000305175781 5504300
216 2025-02-13 13.119999885559082 13.220000267028809 12.34000015258789 12.449999809265137 2824100
217 2025-02-14 13.25 13.399999618530273 12.979999542236328 13.149999618530273 3305900
218 2025-02-17 13.430000305175781 13.649999618530273 13.260000228881836 13.260000228881836 2022700
219 2025-02-18 13.300000190734863 13.550000190734863 13.180000305175781 13.5 1348300
220 2025-02-19 13.0600004196167 13.4399995803833 12.989999771118164 13.15999984741211 1637100
221 2025-02-20 13.039999961853027 13.229999542236328 12.920000076293945 13.109999656677246 1414800
222 2025-02-21 12.850000381469727 13.220000267028809 12.680000305175781 13.039999961853027 2225400
223 2025-02-24 12.710000038146973 12.920000076293945 12.59000015258789 12.859999656677246 1737300
224 2025-02-25 12.350000381469727 12.800000190734863 12.3100004196167 12.720000267028809 2785000
225 2025-02-26 12.069999694824219 12.5 11.949999809265137 12.449999809265137 3317400
226 2025-02-27 11.8100004196167 12.180000305175781 11.140000343322754 11.720000267028809 6292700
227 2025-02-28 10.970000267028809 11.710000038146973 10.90999984741211 11.649999618530273 6884000
228 2025-03-05 10.609999656677246 11.010000228881836 10.520000457763672 10.920000076293945 2557600
229 2025-03-06 10.59000015258789 10.779999732971191 10.369999885559082 10.609999656677246 3196000
230 2025-03-07 10.800000190734863 10.970000267028809 10.329999923706055 10.529999732971191 2752500
231 2025-03-10 10.649999618530273 10.84000015258789 10.520000457763672 10.649999618530273 2051300
232 2025-03-11 10.6899995803833 10.970000267028809 10.550000190734863 10.619999885559082 2532100
233 2025-03-12 10.260000228881836 10.859999656677246 10.260000228881836 10.75 2974600
234 2025-03-13 10.680000305175781 10.729999542236328 10.170000076293945 10.350000381469727 2763100
235 2025-03-14 11.0600004196167 11.350000381469727 10.699999809265137 10.699999809265137 3531100
236 2025-03-17 11.380000114440918 11.520000457763672 10.989999771118164 11.029999732971191 3568300
237 2025-03-18 11.220000267028809 11.449999809265137 11.079999923706055 11.380000114440918 1605600
238 2025-03-19 11.350000381469727 11.4399995803833 11.050000190734863 11.229999542236328 2091300
239 2025-03-20 11.0 11.350000381469727 10.960000038146973 11.350000381469727 2600100
240 2025-03-21 10.920000076293945 11.050000190734863 10.720000267028809 10.960000038146973 3939200
241 2025-03-24 10.640000343322754 10.970000267028809 10.579999923706055 10.960000038146973 2272300
242 2025-03-25 10.739999771118164 10.899999618530273 10.609999656677246 10.619999885559082 3942900
243 2025-03-26 11.779999732971191 12.260000228881836 10.869999885559082 10.899999618530273 9315500
244 2025-03-27 11.720000267028809 11.989999771118164 11.380000114440918 11.899999618530273 4638400
245 2025-03-28 11.510000228881836 12.1899995803833 11.420000076293945 11.720000267028809 3742100
246 2025-03-31 11.0 11.40999984741211 11.0 11.399999618530273 2733200
247 2025-04-01 10.619999885559082 11.050000190734863 10.619999885559082 11.0 3527800
248 2025-04-02 10.569999694824219 10.729999542236328 10.510000228881836 10.579999923706055 2497300
249 2025-04-03 10.4399995803833 10.84000015258789 10.300000190734863 10.5 3645900
250 2025-04-04 9.760000228881836 10.220000267028809 9.600000381469727 10.210000038146973 5614900
251 2025-04-07 9.430000305175781 10.020000457763672 9.220000267028809 9.5600004196167 5766200
252 2025-04-08 8.899999618530273 9.869999885559082 8.890000343322754 9.550000190734863 6372300
253 2025-04-09 9.779999732971191 9.859999656677246 8.710000038146973 8.8100004196167 7407000
254 2025-04-10 9.880000114440918 10.300000190734863 9.569999694824219 9.649999618530273 6115000
255 2025-04-11 10.170000076293945 10.239999771118164 9.789999961853027 9.880000114440918 2739500