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/CBAV3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CBAV3.SA,CBAV3.SA,CBAV3.SA,CBAV3.SA,CBAV3.SA
Date,,,,,
2024-04-11,4.869999885559082,4.900000095367432,4.699999809265137,4.71999979019165,2820500
2024-04-12,4.730000019073486,4.96999979019165,4.699999809265137,4.920000076293945,3640700
2024-04-15,4.800000190734863,5.130000114440918,4.730000019073486,4.800000190734863,8052800
2024-04-16,4.920000076293945,5.039999961853027,4.639999866485596,4.78000020980835,5816100
2024-04-17,4.849999904632568,5.099999904632568,4.829999923706055,4.96999979019165,3021500
2024-04-18,4.980000019073486,5.059999942779541,4.849999904632568,4.849999904632568,3956800
2024-04-19,5.110000133514404,5.139999866485596,4.929999828338623,4.980000019073486,4104200
2024-04-22,5.119999885559082,5.21999979019165,5.019999980926514,5.150000095367432,4168700
2024-04-23,5.039999961853027,5.099999904632568,4.949999809265137,5.010000228881836,4067500
2024-04-24,5.03000020980835,5.139999866485596,4.949999809265137,5.059999942779541,3409900
2024-04-25,4.869999885559082,5.050000190734863,4.860000133514404,4.96999979019165,3555200
2024-04-26,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2024-04-29,5.130000114440918,5.190000057220459,4.980000019073486,5.010000228881836,3040800
2024-04-30,5.170000076293945,5.179999828338623,5.03000020980835,5.039999961853027,3848900
2024-05-02,5.139999866485596,5.28000020980835,5.130000114440918,5.190000057220459,3179200
2024-05-03,5.239999771118164,5.340000152587891,5.130000114440918,5.179999828338623,3338400
2024-05-06,5.079999923706055,5.28000020980835,5.010000228881836,5.230000019073486,4744600
2024-05-07,5.21999979019165,5.449999809265137,5.110000133514404,5.150000095367432,6919700
2024-05-08,5.099999904632568,5.210000038146973,5.010000228881836,5.110000133514404,3078000
2024-05-09,5.28000020980835,5.340000152587891,5.130000114440918,5.21999979019165,5869300
2024-05-10,5.320000171661377,5.409999847412109,5.210000038146973,5.28000020980835,4439400
2024-05-13,5.519999980926514,5.519999980926514,5.300000190734863,5.360000133514404,5347100
2024-05-14,5.849999904632568,5.869999885559082,5.46999979019165,5.46999979019165,5291000
2024-05-15,6.099999904632568,6.130000114440918,5.800000190734863,5.820000171661377,6996400
2024-05-16,6.269999980926514,6.360000133514404,6.119999885559082,6.119999885559082,6099700
2024-05-17,6.260000228881836,6.349999904632568,6.119999885559082,6.28000020980835,3050700
2024-05-20,6.800000190734863,6.849999904632568,6.230000019073486,6.25,8092500
2024-05-21,6.889999866485596,6.96999979019165,6.769999980926514,6.849999904632568,3540900
2024-05-22,6.679999828338623,6.860000133514404,6.489999771118164,6.849999904632568,6033800
2024-05-23,6.599999904632568,6.710000038146973,6.489999771118164,6.639999866485596,5076600
2024-05-24,6.730000019073486,6.869999885559082,6.599999904632568,6.610000133514404,3229200
2024-05-27,6.769999980926514,6.78000020980835,6.610000133514404,6.730000019073486,1781400
2024-05-28,6.920000076293945,7.0,6.71999979019165,6.800000190734863,4465100
2024-05-29,7.28000020980835,7.369999885559082,6.800000190734863,6.880000114440918,7459800
2024-05-31,7.119999885559082,7.269999980926514,6.900000095367432,7.21999979019165,6320300
2024-06-03,7.059999942779541,7.130000114440918,6.860000133514404,7.079999923706055,3423200
2024-06-04,6.639999866485596,7.0,6.550000190734863,6.989999771118164,4489400
2024-06-05,6.789999961853027,6.869999885559082,6.449999809265137,6.570000171661377,4801100
2024-06-06,7.159999847412109,7.21999979019165,6.789999961853027,6.789999961853027,3612900
2024-06-07,7.159999847412109,7.230000019073486,6.96999979019165,7.070000171661377,2440000
2024-06-10,7.010000228881836,7.25,6.96999979019165,7.010000228881836,3634900
2024-06-11,6.909999847412109,7.059999942779541,6.78000020980835,7.010000228881836,3272000
2024-06-12,6.739999771118164,7.039999961853027,6.71999979019165,6.929999828338623,3180100
2024-06-13,6.539999961853027,6.78000020980835,6.510000228881836,6.75,2944400
2024-06-14,6.53000020980835,6.570000171661377,6.21999979019165,6.519999980926514,4089400
2024-06-17,6.260000228881836,6.599999904632568,6.130000114440918,6.46999979019165,4582400
2024-06-18,6.480000019073486,6.519999980926514,6.179999828338623,6.210000038146973,3072200
2024-06-19,6.409999847412109,6.489999771118164,6.349999904632568,6.480000019073486,1219000
2024-06-20,6.380000114440918,6.550000190734863,6.360000133514404,6.429999828338623,2857200
2024-06-21,6.46999979019165,6.46999979019165,6.070000171661377,6.269999980926514,5503700
2024-06-24,6.730000019073486,6.78000020980835,6.429999828338623,6.429999828338623,2865000
2024-06-25,6.690000057220459,6.78000020980835,6.619999885559082,6.75,1418500
2024-06-26,6.829999923706055,6.929999828338623,6.690000057220459,6.739999771118164,2877900
2024-06-27,6.789999961853027,6.949999809265137,6.71999979019165,6.860000133514404,1924800
2024-06-28,6.960000038146973,7.019999980926514,6.760000228881836,6.829999923706055,2865200
2024-07-01,6.869999885559082,7.079999923706055,6.800000190734863,6.960000038146973,2357400
2024-07-02,6.869999885559082,7.010000228881836,6.730000019073486,6.860000133514404,2072000
2024-07-03,6.960000038146973,7.159999847412109,6.900000095367432,6.960000038146973,3233000
2024-07-04,6.980000019073486,7.170000076293945,6.980000019073486,7.019999980926514,2338500
2024-07-05,7.070000171661377,7.159999847412109,6.949999809265137,7.0,3576000
2024-07-08,7.119999885559082,7.230000019073486,7.019999980926514,7.070000171661377,2480800
2024-07-09,7.320000171661377,7.349999904632568,7.039999961853027,7.110000133514404,3942200
2024-07-10,7.340000152587891,7.460000038146973,7.260000228881836,7.349999904632568,3174900
2024-07-11,7.539999961853027,7.590000152587891,7.380000114440918,7.400000095367432,3623900
2024-07-12,7.400000095367432,7.559999942779541,7.380000114440918,7.539999961853027,2469600
2024-07-15,7.28000020980835,7.46999979019165,7.28000020980835,7.420000076293945,2129700
2024-07-16,7.28000020980835,7.619999885559082,7.260000228881836,7.46999979019165,2772200
2024-07-17,6.940000057220459,7.420000076293945,6.900000095367432,7.260000228881836,4786200
2024-07-18,6.809999942779541,6.989999771118164,6.739999771118164,6.940000057220459,2492300
2024-07-19,6.670000076293945,6.880000114440918,6.590000152587891,6.78000020980835,3297800
2024-07-22,6.480000019073486,6.699999809265137,6.460000038146973,6.639999866485596,4024800
2024-07-23,5.670000076293945,6.480000019073486,5.630000114440918,6.460000038146973,13068000
2024-07-24,5.21999979019165,5.699999809265137,5.199999809265137,5.690000057220459,9163600
2024-07-25,5.539999961853027,5.739999771118164,5.179999828338623,5.190000057220459,7894000
2024-07-26,5.320000171661377,5.650000095367432,5.320000171661377,5.559999942779541,3753700
2024-07-29,5.25,5.389999866485596,5.230000019073486,5.28000020980835,1815700
2024-07-30,5.099999904632568,5.21999979019165,5.050000190734863,5.21999979019165,2922300
2024-07-31,5.309999942779541,5.369999885559082,5.070000171661377,5.199999809265137,6322200
2024-08-01,5.010000228881836,5.429999828338623,5.010000228881836,5.369999885559082,4359000
2024-08-02,4.889999866485596,5.130000114440918,4.840000152587891,5.010000228881836,4806700
2024-08-05,4.96999979019165,5.019999980926514,4.670000076293945,4.730000019073486,2348700
2024-08-06,4.840000152587891,5.070000171661377,4.809999942779541,4.989999771118164,3630900
2024-08-07,4.869999885559082,4.900000095367432,4.75,4.840000152587891,2144600
2024-08-08,4.699999809265137,4.820000171661377,4.610000133514404,4.769999980926514,4938400
2024-08-09,4.659999847412109,4.800000190734863,4.619999885559082,4.71999979019165,2442200
2024-08-12,4.769999980926514,4.849999904632568,4.679999828338623,4.679999828338623,2360500
2024-08-13,4.880000114440918,4.949999809265137,4.800000190734863,4.809999942779541,1900800
2024-08-14,4.619999885559082,4.889999866485596,4.590000152587891,4.880000114440918,2928000
2024-08-15,4.679999828338623,4.730000019073486,4.619999885559082,4.639999866485596,2396300
2024-08-16,4.699999809265137,4.739999771118164,4.559999942779541,4.710000038146973,2411800
2024-08-19,5.190000057220459,5.199999809265137,4.75,4.75,5030600
2024-08-20,5.21999979019165,5.480000019073486,5.150000095367432,5.25,4319600
2024-08-21,5.340000152587891,5.460000038146973,5.269999980926514,5.269999980926514,3899200
2024-08-22,5.210000038146973,5.369999885559082,5.150000095367432,5.349999904632568,2588300
2024-08-23,5.420000076293945,5.590000152587891,5.21999979019165,5.25,3571400
2024-08-26,5.480000019073486,5.769999980926514,5.460000038146973,5.579999923706055,4792800
2024-08-27,5.489999771118164,5.659999847412109,5.400000095367432,5.5,3424700
2024-08-28,5.230000019073486,5.429999828338623,5.070000171661377,5.429999828338623,6899600
2024-08-29,5.079999923706055,5.25,4.960000038146973,5.25,2880900
2024-08-30,4.980000019073486,5.079999923706055,4.920000076293945,5.050000190734863,2759700
2024-09-02,4.96999979019165,5.010000228881836,4.880000114440918,4.96999979019165,1399400
2024-09-03,4.75,5.010000228881836,4.659999847412109,4.96999979019165,6057900
2024-09-04,4.829999923706055,4.920000076293945,4.760000228881836,4.760000228881836,2325700
2024-09-05,4.849999904632568,4.900000095367432,4.809999942779541,4.809999942779541,1845300
2024-09-06,4.679999828338623,4.900000095367432,4.679999828338623,4.900000095367432,3305500
2024-09-09,4.619999885559082,4.75,4.579999923706055,4.659999847412109,2341100
2024-09-10,4.599999904632568,4.639999866485596,4.510000228881836,4.619999885559082,2322700
2024-09-11,4.619999885559082,4.730000019073486,4.559999942779541,4.659999847412109,2329500
2024-09-12,4.670000076293945,4.820000171661377,4.650000095367432,4.699999809265137,2414200
2024-09-13,4.840000152587891,4.860000133514404,4.670000076293945,4.670000076293945,2607700
2024-09-16,5.050000190734863,5.050000190734863,4.840000152587891,4.880000114440918,4044300
2024-09-17,4.989999771118164,5.039999961853027,4.809999942779541,5.039999961853027,5126900
2024-09-18,4.960000038146973,5.119999885559082,4.900000095367432,4.960000038146973,2421600
2024-09-19,4.840000152587891,5.090000152587891,4.840000152587891,5.03000020980835,2362800
2024-09-20,4.699999809265137,4.880000114440918,4.630000114440918,4.829999923706055,3134600
2024-09-23,4.690000057220459,4.75,4.590000152587891,4.659999847412109,1819500
2024-09-24,5.380000114440918,5.400000095367432,4.940000057220459,5.0,9214000
2024-09-25,5.269999980926514,5.650000095367432,5.199999809265137,5.329999923706055,3712600
2024-09-26,5.579999923706055,5.650000095367432,5.389999866485596,5.389999866485596,5202400
2024-09-27,5.5,5.78000020980835,5.5,5.590000152587891,3984800
2024-09-30,5.480000019073486,5.630000114440918,5.420000076293945,5.590000152587891,2399400
2024-10-01,5.510000228881836,5.619999885559082,5.389999866485596,5.480000019073486,3036000
2024-10-02,5.78000020980835,5.829999923706055,5.570000171661377,5.579999923706055,4199200
2024-10-03,5.679999828338623,5.730000019073486,5.550000190734863,5.699999809265137,2734700
2024-10-04,6.170000076293945,6.21999979019165,5.690000057220459,5.690000057220459,9955800
2024-10-07,6.119999885559082,6.360000133514404,6.03000020980835,6.25,4968700
2024-10-08,5.75,5.900000095367432,5.71999979019165,5.889999866485596,6881300
2024-10-09,5.579999923706055,5.739999771118164,5.550000190734863,5.639999866485596,3758700
2024-10-10,5.510000228881836,5.699999809265137,5.5,5.630000114440918,2242400
2024-10-11,5.75,5.800000190734863,5.610000133514404,5.650000095367432,4352500
2024-10-14,5.670000076293945,5.860000133514404,5.610000133514404,5.789999961853027,4453500
2024-10-15,5.869999885559082,5.929999828338623,5.639999866485596,5.639999866485596,4532400
2024-10-16,5.829999923706055,5.96999979019165,5.800000190734863,5.900000095367432,2053000
2024-10-17,5.690000057220459,5.760000228881836,5.619999885559082,5.699999809265137,3858600
2024-10-18,5.690000057220459,5.820000171661377,5.639999866485596,5.730000019073486,1959700
2024-10-21,5.78000020980835,5.800000190734863,5.619999885559082,5.710000038146973,1889100
2024-10-22,5.949999809265137,5.960000038146973,5.730000019073486,5.769999980926514,3232200
2024-10-23,5.880000114440918,5.929999828338623,5.809999942779541,5.909999847412109,7067700
2024-10-24,5.800000190734863,5.989999771118164,5.75,5.900000095367432,3477300
2024-10-25,5.929999828338623,6.019999980926514,5.820000171661377,5.820000171661377,3249200
2024-10-28,5.880000114440918,6.059999942779541,5.840000152587891,5.940000057220459,2772200
2024-10-29,5.929999828338623,6.039999961853027,5.880000114440918,5.960000038146973,3144500
2024-10-30,5.800000190734863,6.059999942779541,5.800000190734863,5.889999866485596,3292500
2024-10-31,5.820000171661377,5.880000114440918,5.739999771118164,5.800000190734863,3059300
2024-11-01,5.710000038146973,5.900000095367432,5.699999809265137,5.900000095367432,2644800
2024-11-04,6.03000020980835,6.050000190734863,5.730000019073486,5.760000228881836,3410300
2024-11-05,6.170000076293945,6.170000076293945,5.980000019073486,6.03000020980835,3477900
2024-11-06,6.179999828338623,6.179999828338623,5.940000057220459,5.989999771118164,3983900
2024-11-07,6.050000190734863,6.239999771118164,5.860000133514404,6.21999979019165,5771600
2024-11-08,5.380000114440918,5.949999809265137,5.260000228881836,5.949999809265137,9774900
2024-11-11,5.480000019073486,5.510000228881836,5.320000171661377,5.360000133514404,3678300
2024-11-12,5.260000228881836,5.510000228881836,5.260000228881836,5.440000057220459,2875400
2024-11-13,5.130000114440918,5.340000152587891,5.079999923706055,5.300000190734863,4156300
2024-11-14,4.920000076293945,5.159999847412109,4.920000076293945,5.139999866485596,3419400
2024-11-18,5.360000133514404,5.429999828338623,5.059999942779541,5.099999904632568,6174200
2024-11-19,5.650000095367432,5.650000095367432,5.289999961853027,5.389999866485596,5235400
2024-11-21,5.860000133514404,5.940000057220459,5.570000171661377,5.650000095367432,5320400
2024-11-22,6.230000019073486,6.239999771118164,5.929999828338623,5.940000057220459,6409800
2024-11-25,6.159999847412109,6.349999904632568,6.139999866485596,6.21999979019165,3804600
2024-11-26,6.440000057220459,6.46999979019165,6.150000095367432,6.159999847412109,3476900
2024-11-27,6.389999866485596,6.659999847412109,6.349999904632568,6.429999828338623,4658700
2024-11-28,6.139999866485596,6.389999866485596,5.949999809265137,6.389999866485596,3303900
2024-11-29,6.349999904632568,6.380000114440918,5.929999828338623,6.139999866485596,3985700
2024-12-02,6.420000076293945,6.519999980926514,6.21999979019165,6.340000152587891,3551200
2024-12-03,6.199999809265137,6.570000171661377,6.170000076293945,6.420000076293945,3083000
2024-12-04,6.409999847412109,6.429999828338623,6.199999809265137,6.199999809265137,2455200
2024-12-05,6.53000020980835,6.539999961853027,6.239999771118164,6.449999809265137,3765000
2024-12-06,6.110000133514404,6.690000057220459,5.909999847412109,6.550000190734863,5520100
2024-12-09,6.309999942779541,6.579999923706055,6.21999979019165,6.239999771118164,4316800
2024-12-10,6.199999809265137,6.389999866485596,6.079999923706055,6.360000133514404,3836900
2024-12-11,6.230000019073486,6.400000095367432,6.130000114440918,6.199999809265137,2282400
2024-12-12,5.980000019073486,6.199999809265137,5.829999923706055,6.199999809265137,3535600
2024-12-13,5.900000095367432,6.099999904632568,5.880000114440918,6.0,2239500
2024-12-16,5.820000171661377,6.039999961853027,5.789999961853027,5.880000114440918,3751400
2024-12-17,5.53000020980835,5.820000171661377,5.420000076293945,5.78000020980835,3898400
2024-12-18,5.170000076293945,5.519999980926514,5.010000228881836,5.440000057220459,4714200
2024-12-19,4.96999979019165,5.190000057220459,4.940000057220459,5.130000114440918,4774000
2024-12-20,4.949999809265137,5.099999904632568,4.900000095367432,4.920000076293945,4462900
2024-12-23,4.75,5.050000190734863,4.739999771118164,4.949999809265137,5774400
2024-12-26,4.710000038146973,4.829999923706055,4.690000057220459,4.809999942779541,4352600
2024-12-27,4.690000057220459,4.889999866485596,4.599999904632568,4.699999809265137,4154000
2024-12-30,4.690000057220459,4.880000114440918,4.650000095367432,4.690000057220459,4340200
2025-01-02,4.519999980926514,4.659999847412109,4.510000228881836,4.639999866485596,4418200
2025-01-03,4.659999847412109,4.699999809265137,4.46999979019165,4.510000228881836,6077600
2025-01-06,4.53000020980835,4.789999961853027,4.480000019073486,4.789999961853027,6921000
2025-01-07,4.679999828338623,4.699999809265137,4.53000020980835,4.559999942779541,4674600
2025-01-08,4.789999961853027,4.800000190734863,4.53000020980835,4.679999828338623,3594000
2025-01-09,4.659999847412109,4.849999904632568,4.650000095367432,4.789999961853027,2230200
2025-01-10,4.639999866485596,4.769999980926514,4.590000152587891,4.760000228881836,2277800
2025-01-13,4.590000152587891,4.679999828338623,4.559999942779541,4.639999866485596,2843600
2025-01-14,4.619999885559082,4.789999961853027,4.570000171661377,4.639999866485596,3423300
2025-01-15,5.059999942779541,5.059999942779541,4.630000114440918,4.639999866485596,3845500
2025-01-16,5.050000190734863,5.119999885559082,4.900000095367432,5.119999885559082,3450000
2025-01-17,5.119999885559082,5.119999885559082,5.0,5.099999904632568,3753400
2025-01-20,5.099999904632568,5.210000038146973,5.03000020980835,5.079999923706055,2142900
2025-01-21,5.139999866485596,5.210000038146973,5.03000020980835,5.050000190734863,3134700
2025-01-22,5.010000228881836,5.179999828338623,4.989999771118164,5.130000114440918,3221200
2025-01-23,5.079999923706055,5.079999923706055,4.920000076293945,5.0,3271700
2025-01-24,5.059999942779541,5.159999847412109,5.010000228881836,5.070000171661377,1760400
2025-01-27,4.989999771118164,5.099999904632568,4.929999828338623,5.0,4168200
2025-01-28,4.800000190734863,4.989999771118164,4.75,4.96999979019165,3624300
2025-01-29,4.989999771118164,5.079999923706055,4.840000152587891,4.840000152587891,5234400
2025-01-30,5.440000057220459,5.489999771118164,5.03000020980835,5.03000020980835,7109600
2025-01-31,5.440000057220459,5.579999923706055,5.389999866485596,5.449999809265137,4419000
2025-02-03,5.289999961853027,5.420000076293945,5.21999979019165,5.360000133514404,3660200
2025-02-04,5.260000228881836,5.380000114440918,5.179999828338623,5.300000190734863,4304600
2025-02-05,5.199999809265137,5.329999923706055,5.159999847412109,5.25,1898900
2025-02-06,5.5,5.53000020980835,5.21999979019165,5.21999979019165,3382500
2025-02-07,5.5,5.53000020980835,5.389999866485596,5.480000019073486,2759900
2025-02-10,5.440000057220459,5.519999980926514,5.360000133514404,5.360000133514404,4048700
2025-02-11,5.739999771118164,5.75,5.179999828338623,5.340000152587891,8015300
2025-02-12,5.579999923706055,5.730000019073486,5.440000057220459,5.630000114440918,4001700
2025-02-13,5.71999979019165,5.769999980926514,5.53000020980835,5.579999923706055,2122200
2025-02-14,5.840000152587891,5.849999904632568,5.690000057220459,5.739999771118164,3566200
2025-02-17,5.889999866485596,6.0,5.78000020980835,5.820000171661377,2492800
2025-02-18,5.789999961853027,5.920000076293945,5.699999809265137,5.880000114440918,2984900
2025-02-19,5.869999885559082,6.0,5.71999979019165,5.769999980926514,3108900
2025-02-20,6.099999904632568,6.139999866485596,5.889999866485596,5.900000095367432,3773400
2025-02-21,5.949999809265137,6.099999904632568,5.889999866485596,6.079999923706055,3297400
2025-02-24,5.889999866485596,6.0,5.829999923706055,5.980000019073486,1861300
2025-02-25,5.869999885559082,5.920000076293945,5.75,5.869999885559082,1676400
2025-02-26,5.570000171661377,6.210000038146973,5.550000190734863,6.0,5756100
2025-02-27,5.230000019073486,5.659999847412109,5.179999828338623,5.519999980926514,4799400
2025-02-28,5.190000057220459,5.28000020980835,5.099999904632568,5.190000057220459,4826700
2025-03-05,5.0,5.170000076293945,4.980000019073486,5.110000133514404,2146600
2025-03-06,5.210000038146973,5.289999961853027,5.039999961853027,5.039999961853027,5145100
2025-03-07,5.25,5.329999923706055,5.070000171661377,5.199999809265137,2903700
2025-03-10,5.21999979019165,5.400000095367432,5.139999866485596,5.230000019073486,2432900
2025-03-11,5.050000190734863,5.239999771118164,4.869999885559082,5.230000019073486,4680500
2025-03-12,5.0,5.260000228881836,4.920000076293945,5.099999904632568,4931200
2025-03-13,5.159999847412109,5.230000019073486,5.010000228881836,5.019999980926514,2764600
2025-03-14,4.989999771118164,5.21999979019165,4.989999771118164,5.159999847412109,3744600
2025-03-17,5.170000076293945,5.179999828338623,4.960000038146973,5.010000228881836,3781800
2025-03-18,5.21999979019165,5.349999904632568,4.960000038146973,5.25,4855600
2025-03-19,5.210000038146973,5.309999942779541,5.110000133514404,5.199999809265137,3559100
2025-03-20,5.039999961853027,5.349999904632568,5.039999961853027,5.190000057220459,3083700
2025-03-21,5.019999980926514,5.099999904632568,4.949999809265137,5.019999980926514,4265000
2025-03-24,5.010000228881836,5.179999828338623,5.0,5.039999961853027,3436400
2025-03-25,4.880000114440918,5.079999923706055,4.809999942779541,5.039999961853027,4312200
2025-03-26,4.940000057220459,4.989999771118164,4.840000152587891,4.889999866485596,3184200
2025-03-27,4.659999847412109,4.96999979019165,4.659999847412109,4.960000038146973,8469200
2025-03-28,4.849999904632568,5.059999942779541,4.730000019073486,4.760000228881836,7884600
2025-03-31,4.809999942779541,4.900000095367432,4.699999809265137,4.849999904632568,11428800
2025-04-01,5.190000057220459,5.340000152587891,4.829999923706055,4.860000133514404,7999500
2025-04-02,4.699999809265137,5.170000076293945,4.679999828338623,5.170000076293945,13255800
2025-04-03,4.619999885559082,4.840000152587891,4.599999904632568,4.679999828338623,5677900
2025-04-04,4.110000133514404,4.510000228881836,4.070000171661377,4.5,12480500
2025-04-07,3.8399999141693115,4.099999904632568,3.799999952316284,4.099999904632568,14021800
2025-04-08,3.609999895095825,4.079999923706055,3.609999895095825,3.880000114440918,13520100
2025-04-09,3.9600000381469727,4.03000020980835,3.5999999046325684,3.619999885559082,12368000
2025-04-10,3.930000066757202,4.139999866485596,3.9000000953674316,4.0,11917500
2025-04-11,4.079999923706055,4.21999979019165,3.9600000381469727,4.010000228881836,7512500
1 Price Close High Low Open Volume
2 Ticker CBAV3.SA CBAV3.SA CBAV3.SA CBAV3.SA CBAV3.SA
3 Date
4 2024-04-11 4.869999885559082 4.900000095367432 4.699999809265137 4.71999979019165 2820500
5 2024-04-12 4.730000019073486 4.96999979019165 4.699999809265137 4.920000076293945 3640700
6 2024-04-15 4.800000190734863 5.130000114440918 4.730000019073486 4.800000190734863 8052800
7 2024-04-16 4.920000076293945 5.039999961853027 4.639999866485596 4.78000020980835 5816100
8 2024-04-17 4.849999904632568 5.099999904632568 4.829999923706055 4.96999979019165 3021500
9 2024-04-18 4.980000019073486 5.059999942779541 4.849999904632568 4.849999904632568 3956800
10 2024-04-19 5.110000133514404 5.139999866485596 4.929999828338623 4.980000019073486 4104200
11 2024-04-22 5.119999885559082 5.21999979019165 5.019999980926514 5.150000095367432 4168700
12 2024-04-23 5.039999961853027 5.099999904632568 4.949999809265137 5.010000228881836 4067500
13 2024-04-24 5.03000020980835 5.139999866485596 4.949999809265137 5.059999942779541 3409900
14 2024-04-25 4.869999885559082 5.050000190734863 4.860000133514404 4.96999979019165 3555200
15 2024-04-26 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
16 2024-04-29 5.130000114440918 5.190000057220459 4.980000019073486 5.010000228881836 3040800
17 2024-04-30 5.170000076293945 5.179999828338623 5.03000020980835 5.039999961853027 3848900
18 2024-05-02 5.139999866485596 5.28000020980835 5.130000114440918 5.190000057220459 3179200
19 2024-05-03 5.239999771118164 5.340000152587891 5.130000114440918 5.179999828338623 3338400
20 2024-05-06 5.079999923706055 5.28000020980835 5.010000228881836 5.230000019073486 4744600
21 2024-05-07 5.21999979019165 5.449999809265137 5.110000133514404 5.150000095367432 6919700
22 2024-05-08 5.099999904632568 5.210000038146973 5.010000228881836 5.110000133514404 3078000
23 2024-05-09 5.28000020980835 5.340000152587891 5.130000114440918 5.21999979019165 5869300
24 2024-05-10 5.320000171661377 5.409999847412109 5.210000038146973 5.28000020980835 4439400
25 2024-05-13 5.519999980926514 5.519999980926514 5.300000190734863 5.360000133514404 5347100
26 2024-05-14 5.849999904632568 5.869999885559082 5.46999979019165 5.46999979019165 5291000
27 2024-05-15 6.099999904632568 6.130000114440918 5.800000190734863 5.820000171661377 6996400
28 2024-05-16 6.269999980926514 6.360000133514404 6.119999885559082 6.119999885559082 6099700
29 2024-05-17 6.260000228881836 6.349999904632568 6.119999885559082 6.28000020980835 3050700
30 2024-05-20 6.800000190734863 6.849999904632568 6.230000019073486 6.25 8092500
31 2024-05-21 6.889999866485596 6.96999979019165 6.769999980926514 6.849999904632568 3540900
32 2024-05-22 6.679999828338623 6.860000133514404 6.489999771118164 6.849999904632568 6033800
33 2024-05-23 6.599999904632568 6.710000038146973 6.489999771118164 6.639999866485596 5076600
34 2024-05-24 6.730000019073486 6.869999885559082 6.599999904632568 6.610000133514404 3229200
35 2024-05-27 6.769999980926514 6.78000020980835 6.610000133514404 6.730000019073486 1781400
36 2024-05-28 6.920000076293945 7.0 6.71999979019165 6.800000190734863 4465100
37 2024-05-29 7.28000020980835 7.369999885559082 6.800000190734863 6.880000114440918 7459800
38 2024-05-31 7.119999885559082 7.269999980926514 6.900000095367432 7.21999979019165 6320300
39 2024-06-03 7.059999942779541 7.130000114440918 6.860000133514404 7.079999923706055 3423200
40 2024-06-04 6.639999866485596 7.0 6.550000190734863 6.989999771118164 4489400
41 2024-06-05 6.789999961853027 6.869999885559082 6.449999809265137 6.570000171661377 4801100
42 2024-06-06 7.159999847412109 7.21999979019165 6.789999961853027 6.789999961853027 3612900
43 2024-06-07 7.159999847412109 7.230000019073486 6.96999979019165 7.070000171661377 2440000
44 2024-06-10 7.010000228881836 7.25 6.96999979019165 7.010000228881836 3634900
45 2024-06-11 6.909999847412109 7.059999942779541 6.78000020980835 7.010000228881836 3272000
46 2024-06-12 6.739999771118164 7.039999961853027 6.71999979019165 6.929999828338623 3180100
47 2024-06-13 6.539999961853027 6.78000020980835 6.510000228881836 6.75 2944400
48 2024-06-14 6.53000020980835 6.570000171661377 6.21999979019165 6.519999980926514 4089400
49 2024-06-17 6.260000228881836 6.599999904632568 6.130000114440918 6.46999979019165 4582400
50 2024-06-18 6.480000019073486 6.519999980926514 6.179999828338623 6.210000038146973 3072200
51 2024-06-19 6.409999847412109 6.489999771118164 6.349999904632568 6.480000019073486 1219000
52 2024-06-20 6.380000114440918 6.550000190734863 6.360000133514404 6.429999828338623 2857200
53 2024-06-21 6.46999979019165 6.46999979019165 6.070000171661377 6.269999980926514 5503700
54 2024-06-24 6.730000019073486 6.78000020980835 6.429999828338623 6.429999828338623 2865000
55 2024-06-25 6.690000057220459 6.78000020980835 6.619999885559082 6.75 1418500
56 2024-06-26 6.829999923706055 6.929999828338623 6.690000057220459 6.739999771118164 2877900
57 2024-06-27 6.789999961853027 6.949999809265137 6.71999979019165 6.860000133514404 1924800
58 2024-06-28 6.960000038146973 7.019999980926514 6.760000228881836 6.829999923706055 2865200
59 2024-07-01 6.869999885559082 7.079999923706055 6.800000190734863 6.960000038146973 2357400
60 2024-07-02 6.869999885559082 7.010000228881836 6.730000019073486 6.860000133514404 2072000
61 2024-07-03 6.960000038146973 7.159999847412109 6.900000095367432 6.960000038146973 3233000
62 2024-07-04 6.980000019073486 7.170000076293945 6.980000019073486 7.019999980926514 2338500
63 2024-07-05 7.070000171661377 7.159999847412109 6.949999809265137 7.0 3576000
64 2024-07-08 7.119999885559082 7.230000019073486 7.019999980926514 7.070000171661377 2480800
65 2024-07-09 7.320000171661377 7.349999904632568 7.039999961853027 7.110000133514404 3942200
66 2024-07-10 7.340000152587891 7.460000038146973 7.260000228881836 7.349999904632568 3174900
67 2024-07-11 7.539999961853027 7.590000152587891 7.380000114440918 7.400000095367432 3623900
68 2024-07-12 7.400000095367432 7.559999942779541 7.380000114440918 7.539999961853027 2469600
69 2024-07-15 7.28000020980835 7.46999979019165 7.28000020980835 7.420000076293945 2129700
70 2024-07-16 7.28000020980835 7.619999885559082 7.260000228881836 7.46999979019165 2772200
71 2024-07-17 6.940000057220459 7.420000076293945 6.900000095367432 7.260000228881836 4786200
72 2024-07-18 6.809999942779541 6.989999771118164 6.739999771118164 6.940000057220459 2492300
73 2024-07-19 6.670000076293945 6.880000114440918 6.590000152587891 6.78000020980835 3297800
74 2024-07-22 6.480000019073486 6.699999809265137 6.460000038146973 6.639999866485596 4024800
75 2024-07-23 5.670000076293945 6.480000019073486 5.630000114440918 6.460000038146973 13068000
76 2024-07-24 5.21999979019165 5.699999809265137 5.199999809265137 5.690000057220459 9163600
77 2024-07-25 5.539999961853027 5.739999771118164 5.179999828338623 5.190000057220459 7894000
78 2024-07-26 5.320000171661377 5.650000095367432 5.320000171661377 5.559999942779541 3753700
79 2024-07-29 5.25 5.389999866485596 5.230000019073486 5.28000020980835 1815700
80 2024-07-30 5.099999904632568 5.21999979019165 5.050000190734863 5.21999979019165 2922300
81 2024-07-31 5.309999942779541 5.369999885559082 5.070000171661377 5.199999809265137 6322200
82 2024-08-01 5.010000228881836 5.429999828338623 5.010000228881836 5.369999885559082 4359000
83 2024-08-02 4.889999866485596 5.130000114440918 4.840000152587891 5.010000228881836 4806700
84 2024-08-05 4.96999979019165 5.019999980926514 4.670000076293945 4.730000019073486 2348700
85 2024-08-06 4.840000152587891 5.070000171661377 4.809999942779541 4.989999771118164 3630900
86 2024-08-07 4.869999885559082 4.900000095367432 4.75 4.840000152587891 2144600
87 2024-08-08 4.699999809265137 4.820000171661377 4.610000133514404 4.769999980926514 4938400
88 2024-08-09 4.659999847412109 4.800000190734863 4.619999885559082 4.71999979019165 2442200
89 2024-08-12 4.769999980926514 4.849999904632568 4.679999828338623 4.679999828338623 2360500
90 2024-08-13 4.880000114440918 4.949999809265137 4.800000190734863 4.809999942779541 1900800
91 2024-08-14 4.619999885559082 4.889999866485596 4.590000152587891 4.880000114440918 2928000
92 2024-08-15 4.679999828338623 4.730000019073486 4.619999885559082 4.639999866485596 2396300
93 2024-08-16 4.699999809265137 4.739999771118164 4.559999942779541 4.710000038146973 2411800
94 2024-08-19 5.190000057220459 5.199999809265137 4.75 4.75 5030600
95 2024-08-20 5.21999979019165 5.480000019073486 5.150000095367432 5.25 4319600
96 2024-08-21 5.340000152587891 5.460000038146973 5.269999980926514 5.269999980926514 3899200
97 2024-08-22 5.210000038146973 5.369999885559082 5.150000095367432 5.349999904632568 2588300
98 2024-08-23 5.420000076293945 5.590000152587891 5.21999979019165 5.25 3571400
99 2024-08-26 5.480000019073486 5.769999980926514 5.460000038146973 5.579999923706055 4792800
100 2024-08-27 5.489999771118164 5.659999847412109 5.400000095367432 5.5 3424700
101 2024-08-28 5.230000019073486 5.429999828338623 5.070000171661377 5.429999828338623 6899600
102 2024-08-29 5.079999923706055 5.25 4.960000038146973 5.25 2880900
103 2024-08-30 4.980000019073486 5.079999923706055 4.920000076293945 5.050000190734863 2759700
104 2024-09-02 4.96999979019165 5.010000228881836 4.880000114440918 4.96999979019165 1399400
105 2024-09-03 4.75 5.010000228881836 4.659999847412109 4.96999979019165 6057900
106 2024-09-04 4.829999923706055 4.920000076293945 4.760000228881836 4.760000228881836 2325700
107 2024-09-05 4.849999904632568 4.900000095367432 4.809999942779541 4.809999942779541 1845300
108 2024-09-06 4.679999828338623 4.900000095367432 4.679999828338623 4.900000095367432 3305500
109 2024-09-09 4.619999885559082 4.75 4.579999923706055 4.659999847412109 2341100
110 2024-09-10 4.599999904632568 4.639999866485596 4.510000228881836 4.619999885559082 2322700
111 2024-09-11 4.619999885559082 4.730000019073486 4.559999942779541 4.659999847412109 2329500
112 2024-09-12 4.670000076293945 4.820000171661377 4.650000095367432 4.699999809265137 2414200
113 2024-09-13 4.840000152587891 4.860000133514404 4.670000076293945 4.670000076293945 2607700
114 2024-09-16 5.050000190734863 5.050000190734863 4.840000152587891 4.880000114440918 4044300
115 2024-09-17 4.989999771118164 5.039999961853027 4.809999942779541 5.039999961853027 5126900
116 2024-09-18 4.960000038146973 5.119999885559082 4.900000095367432 4.960000038146973 2421600
117 2024-09-19 4.840000152587891 5.090000152587891 4.840000152587891 5.03000020980835 2362800
118 2024-09-20 4.699999809265137 4.880000114440918 4.630000114440918 4.829999923706055 3134600
119 2024-09-23 4.690000057220459 4.75 4.590000152587891 4.659999847412109 1819500
120 2024-09-24 5.380000114440918 5.400000095367432 4.940000057220459 5.0 9214000
121 2024-09-25 5.269999980926514 5.650000095367432 5.199999809265137 5.329999923706055 3712600
122 2024-09-26 5.579999923706055 5.650000095367432 5.389999866485596 5.389999866485596 5202400
123 2024-09-27 5.5 5.78000020980835 5.5 5.590000152587891 3984800
124 2024-09-30 5.480000019073486 5.630000114440918 5.420000076293945 5.590000152587891 2399400
125 2024-10-01 5.510000228881836 5.619999885559082 5.389999866485596 5.480000019073486 3036000
126 2024-10-02 5.78000020980835 5.829999923706055 5.570000171661377 5.579999923706055 4199200
127 2024-10-03 5.679999828338623 5.730000019073486 5.550000190734863 5.699999809265137 2734700
128 2024-10-04 6.170000076293945 6.21999979019165 5.690000057220459 5.690000057220459 9955800
129 2024-10-07 6.119999885559082 6.360000133514404 6.03000020980835 6.25 4968700
130 2024-10-08 5.75 5.900000095367432 5.71999979019165 5.889999866485596 6881300
131 2024-10-09 5.579999923706055 5.739999771118164 5.550000190734863 5.639999866485596 3758700
132 2024-10-10 5.510000228881836 5.699999809265137 5.5 5.630000114440918 2242400
133 2024-10-11 5.75 5.800000190734863 5.610000133514404 5.650000095367432 4352500
134 2024-10-14 5.670000076293945 5.860000133514404 5.610000133514404 5.789999961853027 4453500
135 2024-10-15 5.869999885559082 5.929999828338623 5.639999866485596 5.639999866485596 4532400
136 2024-10-16 5.829999923706055 5.96999979019165 5.800000190734863 5.900000095367432 2053000
137 2024-10-17 5.690000057220459 5.760000228881836 5.619999885559082 5.699999809265137 3858600
138 2024-10-18 5.690000057220459 5.820000171661377 5.639999866485596 5.730000019073486 1959700
139 2024-10-21 5.78000020980835 5.800000190734863 5.619999885559082 5.710000038146973 1889100
140 2024-10-22 5.949999809265137 5.960000038146973 5.730000019073486 5.769999980926514 3232200
141 2024-10-23 5.880000114440918 5.929999828338623 5.809999942779541 5.909999847412109 7067700
142 2024-10-24 5.800000190734863 5.989999771118164 5.75 5.900000095367432 3477300
143 2024-10-25 5.929999828338623 6.019999980926514 5.820000171661377 5.820000171661377 3249200
144 2024-10-28 5.880000114440918 6.059999942779541 5.840000152587891 5.940000057220459 2772200
145 2024-10-29 5.929999828338623 6.039999961853027 5.880000114440918 5.960000038146973 3144500
146 2024-10-30 5.800000190734863 6.059999942779541 5.800000190734863 5.889999866485596 3292500
147 2024-10-31 5.820000171661377 5.880000114440918 5.739999771118164 5.800000190734863 3059300
148 2024-11-01 5.710000038146973 5.900000095367432 5.699999809265137 5.900000095367432 2644800
149 2024-11-04 6.03000020980835 6.050000190734863 5.730000019073486 5.760000228881836 3410300
150 2024-11-05 6.170000076293945 6.170000076293945 5.980000019073486 6.03000020980835 3477900
151 2024-11-06 6.179999828338623 6.179999828338623 5.940000057220459 5.989999771118164 3983900
152 2024-11-07 6.050000190734863 6.239999771118164 5.860000133514404 6.21999979019165 5771600
153 2024-11-08 5.380000114440918 5.949999809265137 5.260000228881836 5.949999809265137 9774900
154 2024-11-11 5.480000019073486 5.510000228881836 5.320000171661377 5.360000133514404 3678300
155 2024-11-12 5.260000228881836 5.510000228881836 5.260000228881836 5.440000057220459 2875400
156 2024-11-13 5.130000114440918 5.340000152587891 5.079999923706055 5.300000190734863 4156300
157 2024-11-14 4.920000076293945 5.159999847412109 4.920000076293945 5.139999866485596 3419400
158 2024-11-18 5.360000133514404 5.429999828338623 5.059999942779541 5.099999904632568 6174200
159 2024-11-19 5.650000095367432 5.650000095367432 5.289999961853027 5.389999866485596 5235400
160 2024-11-21 5.860000133514404 5.940000057220459 5.570000171661377 5.650000095367432 5320400
161 2024-11-22 6.230000019073486 6.239999771118164 5.929999828338623 5.940000057220459 6409800
162 2024-11-25 6.159999847412109 6.349999904632568 6.139999866485596 6.21999979019165 3804600
163 2024-11-26 6.440000057220459 6.46999979019165 6.150000095367432 6.159999847412109 3476900
164 2024-11-27 6.389999866485596 6.659999847412109 6.349999904632568 6.429999828338623 4658700
165 2024-11-28 6.139999866485596 6.389999866485596 5.949999809265137 6.389999866485596 3303900
166 2024-11-29 6.349999904632568 6.380000114440918 5.929999828338623 6.139999866485596 3985700
167 2024-12-02 6.420000076293945 6.519999980926514 6.21999979019165 6.340000152587891 3551200
168 2024-12-03 6.199999809265137 6.570000171661377 6.170000076293945 6.420000076293945 3083000
169 2024-12-04 6.409999847412109 6.429999828338623 6.199999809265137 6.199999809265137 2455200
170 2024-12-05 6.53000020980835 6.539999961853027 6.239999771118164 6.449999809265137 3765000
171 2024-12-06 6.110000133514404 6.690000057220459 5.909999847412109 6.550000190734863 5520100
172 2024-12-09 6.309999942779541 6.579999923706055 6.21999979019165 6.239999771118164 4316800
173 2024-12-10 6.199999809265137 6.389999866485596 6.079999923706055 6.360000133514404 3836900
174 2024-12-11 6.230000019073486 6.400000095367432 6.130000114440918 6.199999809265137 2282400
175 2024-12-12 5.980000019073486 6.199999809265137 5.829999923706055 6.199999809265137 3535600
176 2024-12-13 5.900000095367432 6.099999904632568 5.880000114440918 6.0 2239500
177 2024-12-16 5.820000171661377 6.039999961853027 5.789999961853027 5.880000114440918 3751400
178 2024-12-17 5.53000020980835 5.820000171661377 5.420000076293945 5.78000020980835 3898400
179 2024-12-18 5.170000076293945 5.519999980926514 5.010000228881836 5.440000057220459 4714200
180 2024-12-19 4.96999979019165 5.190000057220459 4.940000057220459 5.130000114440918 4774000
181 2024-12-20 4.949999809265137 5.099999904632568 4.900000095367432 4.920000076293945 4462900
182 2024-12-23 4.75 5.050000190734863 4.739999771118164 4.949999809265137 5774400
183 2024-12-26 4.710000038146973 4.829999923706055 4.690000057220459 4.809999942779541 4352600
184 2024-12-27 4.690000057220459 4.889999866485596 4.599999904632568 4.699999809265137 4154000
185 2024-12-30 4.690000057220459 4.880000114440918 4.650000095367432 4.690000057220459 4340200
186 2025-01-02 4.519999980926514 4.659999847412109 4.510000228881836 4.639999866485596 4418200
187 2025-01-03 4.659999847412109 4.699999809265137 4.46999979019165 4.510000228881836 6077600
188 2025-01-06 4.53000020980835 4.789999961853027 4.480000019073486 4.789999961853027 6921000
189 2025-01-07 4.679999828338623 4.699999809265137 4.53000020980835 4.559999942779541 4674600
190 2025-01-08 4.789999961853027 4.800000190734863 4.53000020980835 4.679999828338623 3594000
191 2025-01-09 4.659999847412109 4.849999904632568 4.650000095367432 4.789999961853027 2230200
192 2025-01-10 4.639999866485596 4.769999980926514 4.590000152587891 4.760000228881836 2277800
193 2025-01-13 4.590000152587891 4.679999828338623 4.559999942779541 4.639999866485596 2843600
194 2025-01-14 4.619999885559082 4.789999961853027 4.570000171661377 4.639999866485596 3423300
195 2025-01-15 5.059999942779541 5.059999942779541 4.630000114440918 4.639999866485596 3845500
196 2025-01-16 5.050000190734863 5.119999885559082 4.900000095367432 5.119999885559082 3450000
197 2025-01-17 5.119999885559082 5.119999885559082 5.0 5.099999904632568 3753400
198 2025-01-20 5.099999904632568 5.210000038146973 5.03000020980835 5.079999923706055 2142900
199 2025-01-21 5.139999866485596 5.210000038146973 5.03000020980835 5.050000190734863 3134700
200 2025-01-22 5.010000228881836 5.179999828338623 4.989999771118164 5.130000114440918 3221200
201 2025-01-23 5.079999923706055 5.079999923706055 4.920000076293945 5.0 3271700
202 2025-01-24 5.059999942779541 5.159999847412109 5.010000228881836 5.070000171661377 1760400
203 2025-01-27 4.989999771118164 5.099999904632568 4.929999828338623 5.0 4168200
204 2025-01-28 4.800000190734863 4.989999771118164 4.75 4.96999979019165 3624300
205 2025-01-29 4.989999771118164 5.079999923706055 4.840000152587891 4.840000152587891 5234400
206 2025-01-30 5.440000057220459 5.489999771118164 5.03000020980835 5.03000020980835 7109600
207 2025-01-31 5.440000057220459 5.579999923706055 5.389999866485596 5.449999809265137 4419000
208 2025-02-03 5.289999961853027 5.420000076293945 5.21999979019165 5.360000133514404 3660200
209 2025-02-04 5.260000228881836 5.380000114440918 5.179999828338623 5.300000190734863 4304600
210 2025-02-05 5.199999809265137 5.329999923706055 5.159999847412109 5.25 1898900
211 2025-02-06 5.5 5.53000020980835 5.21999979019165 5.21999979019165 3382500
212 2025-02-07 5.5 5.53000020980835 5.389999866485596 5.480000019073486 2759900
213 2025-02-10 5.440000057220459 5.519999980926514 5.360000133514404 5.360000133514404 4048700
214 2025-02-11 5.739999771118164 5.75 5.179999828338623 5.340000152587891 8015300
215 2025-02-12 5.579999923706055 5.730000019073486 5.440000057220459 5.630000114440918 4001700
216 2025-02-13 5.71999979019165 5.769999980926514 5.53000020980835 5.579999923706055 2122200
217 2025-02-14 5.840000152587891 5.849999904632568 5.690000057220459 5.739999771118164 3566200
218 2025-02-17 5.889999866485596 6.0 5.78000020980835 5.820000171661377 2492800
219 2025-02-18 5.789999961853027 5.920000076293945 5.699999809265137 5.880000114440918 2984900
220 2025-02-19 5.869999885559082 6.0 5.71999979019165 5.769999980926514 3108900
221 2025-02-20 6.099999904632568 6.139999866485596 5.889999866485596 5.900000095367432 3773400
222 2025-02-21 5.949999809265137 6.099999904632568 5.889999866485596 6.079999923706055 3297400
223 2025-02-24 5.889999866485596 6.0 5.829999923706055 5.980000019073486 1861300
224 2025-02-25 5.869999885559082 5.920000076293945 5.75 5.869999885559082 1676400
225 2025-02-26 5.570000171661377 6.210000038146973 5.550000190734863 6.0 5756100
226 2025-02-27 5.230000019073486 5.659999847412109 5.179999828338623 5.519999980926514 4799400
227 2025-02-28 5.190000057220459 5.28000020980835 5.099999904632568 5.190000057220459 4826700
228 2025-03-05 5.0 5.170000076293945 4.980000019073486 5.110000133514404 2146600
229 2025-03-06 5.210000038146973 5.289999961853027 5.039999961853027 5.039999961853027 5145100
230 2025-03-07 5.25 5.329999923706055 5.070000171661377 5.199999809265137 2903700
231 2025-03-10 5.21999979019165 5.400000095367432 5.139999866485596 5.230000019073486 2432900
232 2025-03-11 5.050000190734863 5.239999771118164 4.869999885559082 5.230000019073486 4680500
233 2025-03-12 5.0 5.260000228881836 4.920000076293945 5.099999904632568 4931200
234 2025-03-13 5.159999847412109 5.230000019073486 5.010000228881836 5.019999980926514 2764600
235 2025-03-14 4.989999771118164 5.21999979019165 4.989999771118164 5.159999847412109 3744600
236 2025-03-17 5.170000076293945 5.179999828338623 4.960000038146973 5.010000228881836 3781800
237 2025-03-18 5.21999979019165 5.349999904632568 4.960000038146973 5.25 4855600
238 2025-03-19 5.210000038146973 5.309999942779541 5.110000133514404 5.199999809265137 3559100
239 2025-03-20 5.039999961853027 5.349999904632568 5.039999961853027 5.190000057220459 3083700
240 2025-03-21 5.019999980926514 5.099999904632568 4.949999809265137 5.019999980926514 4265000
241 2025-03-24 5.010000228881836 5.179999828338623 5.0 5.039999961853027 3436400
242 2025-03-25 4.880000114440918 5.079999923706055 4.809999942779541 5.039999961853027 4312200
243 2025-03-26 4.940000057220459 4.989999771118164 4.840000152587891 4.889999866485596 3184200
244 2025-03-27 4.659999847412109 4.96999979019165 4.659999847412109 4.960000038146973 8469200
245 2025-03-28 4.849999904632568 5.059999942779541 4.730000019073486 4.760000228881836 7884600
246 2025-03-31 4.809999942779541 4.900000095367432 4.699999809265137 4.849999904632568 11428800
247 2025-04-01 5.190000057220459 5.340000152587891 4.829999923706055 4.860000133514404 7999500
248 2025-04-02 4.699999809265137 5.170000076293945 4.679999828338623 5.170000076293945 13255800
249 2025-04-03 4.619999885559082 4.840000152587891 4.599999904632568 4.679999828338623 5677900
250 2025-04-04 4.110000133514404 4.510000228881836 4.070000171661377 4.5 12480500
251 2025-04-07 3.8399999141693115 4.099999904632568 3.799999952316284 4.099999904632568 14021800
252 2025-04-08 3.609999895095825 4.079999923706055 3.609999895095825 3.880000114440918 13520100
253 2025-04-09 3.9600000381469727 4.03000020980835 3.5999999046325684 3.619999885559082 12368000
254 2025-04-10 3.930000066757202 4.139999866485596 3.9000000953674316 4.0 11917500
255 2025-04-11 4.079999923706055 4.21999979019165 3.9600000381469727 4.010000228881836 7512500