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/EMBR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,EMBR3.SA,EMBR3.SA,EMBR3.SA,EMBR3.SA,EMBR3.SA
Date,,,,,
2024-04-11,32.619998931884766,32.79999923706055,31.940000534057617,32.72999954223633,3463600
2024-04-12,31.760000228881836,32.560001373291016,31.6200008392334,32.25,4228300
2024-04-15,31.420000076293945,32.47999954223633,31.200000762939453,31.799999237060547,10356800
2024-04-16,31.760000228881836,31.899999618530273,30.809999465942383,31.200000762939453,7487800
2024-04-17,31.940000534057617,32.439998626708984,31.709999084472656,32.060001373291016,4542100
2024-04-18,31.829999923706055,32.20000076293945,31.520000457763672,31.899999618530273,5354200
2024-04-19,30.920000076293945,32.08000183105469,30.559999465942383,31.84000015258789,6945800
2024-04-22,31.360000610351562,31.799999237060547,30.940000534057617,31.350000381469727,5984900
2024-04-23,31.06999969482422,31.600000381469727,31.010000228881836,31.059999465942383,2755600
2024-04-24,31.309999465942383,31.489999771118164,31.010000228881836,31.139999389648438,5770200
2024-04-25,32.150001525878906,32.41999816894531,31.030000686645508,31.239999771118164,5229600
2024-04-26,33.20000076293945,33.439998626708984,32.25,32.470001220703125,7144700
2024-04-29,33.29999923706055,33.540000915527344,32.95000076293945,33.150001525878906,5785600
2024-04-30,33.349998474121094,33.47999954223633,33.040000915527344,33.18000030517578,3508600
2024-05-02,32.720001220703125,34.02000045776367,32.720001220703125,33.36000061035156,8068000
2024-05-03,34.25,34.29999923706055,32.88999938964844,33.0,6400900
2024-05-06,34.349998474121094,34.81999969482422,34.02000045776367,34.25,4857000
2024-05-07,33.65999984741211,34.560001373291016,32.72999954223633,34.349998474121094,9785900
2024-05-08,33.58000183105469,34.06999969482422,33.33000183105469,33.5,3048400
2024-05-09,33.9900016784668,34.040000915527344,33.20000076293945,33.41999816894531,4571300
2024-05-10,33.5,34.68000030517578,33.27000045776367,33.7400016784668,9873100
2024-05-13,34.27000045776367,34.349998474121094,33.54999923706055,33.56999969482422,4064800
2024-05-14,36.88999938964844,36.959999084472656,34.150001525878906,34.34000015258789,12723500
2024-05-15,38.970001220703125,39.060001373291016,36.70000076293945,36.88999938964844,9935300
2024-05-16,38.66999816894531,39.68000030517578,38.43000030517578,39.29999923706055,8832100
2024-05-17,39.560001373291016,39.77000045776367,38.599998474121094,38.599998474121094,13133500
2024-05-20,38.880001068115234,39.56999969482422,38.33000183105469,39.560001373291016,8031200
2024-05-21,39.5,39.599998474121094,38.88999938964844,39.0,3547100
2024-05-22,38.689998626708984,39.33000183105469,38.02000045776367,38.97999954223633,6417700
2024-05-23,37.970001220703125,38.54999923706055,37.630001068115234,38.209999084472656,6509300
2024-05-24,37.68000030517578,38.22999954223633,37.380001068115234,37.970001220703125,3826000
2024-05-27,38.150001525878906,38.15999984741211,37.27000045776367,37.9900016784668,1740800
2024-05-28,37.16999816894531,38.540000915527344,37.13999938964844,38.400001525878906,6043500
2024-05-29,36.650001525878906,37.540000915527344,36.56999969482422,37.209999084472656,4199000
2024-05-31,36.22999954223633,36.7599983215332,35.5099983215332,36.4900016784668,5404000
2024-06-03,36.72999954223633,37.29999923706055,36.349998474121094,36.400001525878906,5098100
2024-06-04,37.68000030517578,38.400001525878906,36.630001068115234,36.709999084472656,9317200
2024-06-05,36.599998474121094,37.90999984741211,36.5,37.79999923706055,7323000
2024-06-06,36.90999984741211,37.470001220703125,36.25,36.720001220703125,4067300
2024-06-07,38.400001525878906,38.83000183105469,36.31999969482422,36.54999923706055,7120500
2024-06-10,39.029998779296875,39.29999923706055,38.0,38.5,5296400
2024-06-11,38.810001373291016,39.95000076293945,38.61000061035156,39.25,8484800
2024-06-12,39.970001220703125,39.9900016784668,38.5099983215332,39.04999923706055,7058900
2024-06-13,39.439998626708984,40.849998474121094,38.880001068115234,40.0,8268200
2024-06-14,37.33000183105469,39.459999084472656,37.2400016784668,39.43000030517578,7871600
2024-06-17,37.68000030517578,37.900001525878906,36.7400016784668,37.119998931884766,6666600
2024-06-18,36.79999923706055,37.619998931884766,36.38999938964844,37.619998931884766,6206900
2024-06-19,37.209999084472656,37.5,36.54999923706055,36.84000015258789,5104700
2024-06-20,36.349998474121094,37.599998474121094,36.209999084472656,37.04999923706055,6910400
2024-06-21,37.869998931884766,37.869998931884766,36.22999954223633,36.47999954223633,7730500
2024-06-24,37.47999954223633,38.56999969482422,37.40999984741211,38.189998626708984,4432100
2024-06-25,37.75,38.2400016784668,37.0099983215332,37.54999923706055,5201800
2024-06-26,38.02000045776367,38.20000076293945,37.290000915527344,37.459999084472656,8001400
2024-06-27,38.220001220703125,38.58000183105469,37.79999923706055,38.02000045776367,4813500
2024-06-28,36.150001525878906,38.400001525878906,35.2599983215332,38.09000015258789,16763300
2024-07-01,36.70000076293945,36.70000076293945,35.70000076293945,36.25,4988300
2024-07-02,36.560001373291016,36.70000076293945,35.810001373291016,36.70000076293945,4244000
2024-07-03,37.5,37.619998931884766,36.59000015258789,36.7599983215332,4228000
2024-07-04,37.5099983215332,38.040000915527344,37.119998931884766,37.7400016784668,1861600
2024-07-05,35.81999969482422,37.75,35.79999923706055,37.58000183105469,4044200
2024-07-08,36.63999938964844,36.689998626708984,35.900001525878906,35.900001525878906,5527700
2024-07-09,38.79999923706055,38.9900016784668,36.619998931884766,36.70000076293945,11636200
2024-07-10,39.720001220703125,40.099998474121094,38.849998474121094,38.849998474121094,14249300
2024-07-11,40.5,40.61000061035156,39.56999969482422,39.720001220703125,5836300
2024-07-12,40.25,41.18000030517578,39.959999084472656,40.380001068115234,4814600
2024-07-15,40.93000030517578,41.02000045776367,39.7400016784668,40.2599983215332,4539600
2024-07-16,40.68000030517578,41.290000915527344,40.33000183105469,40.86000061035156,4748400
2024-07-17,40.45000076293945,41.380001068115234,40.2400016784668,40.88999938964844,5735900
2024-07-18,41.04999923706055,41.04999923706055,40.38999938964844,40.4900016784668,4813600
2024-07-19,41.52000045776367,43.310001373291016,41.22999954223633,41.36000061035156,12965800
2024-07-22,38.599998474121094,41.88999938964844,38.25,41.79999923706055,12221000
2024-07-23,41.869998931884766,41.93000030517578,38.77000045776367,38.880001068115234,14713500
2024-07-24,40.959999084472656,42.08000183105469,40.65999984741211,41.869998931884766,7541900
2024-07-25,40.63999938964844,41.119998931884766,40.15999984741211,40.9900016784668,4544900
2024-07-26,41.52000045776367,41.58000183105469,40.45000076293945,40.599998474121094,5594400
2024-07-29,41.099998474121094,41.72999954223633,40.540000915527344,41.4900016784668,3876300
2024-07-30,42.849998474121094,43.38999938964844,41.0099983215332,41.0099983215332,8842600
2024-07-31,43.810001373291016,44.220001220703125,42.650001525878906,42.95000076293945,7428400
2024-08-01,42.02000045776367,44.09000015258789,41.70000076293945,43.869998931884766,6552500
2024-08-02,39.25,42.290000915527344,38.81999969482422,42.029998779296875,10930100
2024-08-05,38.72999954223633,39.400001525878906,37.41999816894531,37.79999923706055,9411400
2024-08-06,38.400001525878906,39.18000030517578,38.0,38.5099983215332,9057900
2024-08-07,38.130001068115234,38.79999923706055,37.79999923706055,38.70000076293945,6016200
2024-08-08,41.939998626708984,42.220001220703125,39.0,39.88999938964844,16767800
2024-08-09,43.25,43.2599983215332,41.209999084472656,42.369998931884766,10542800
2024-08-12,43.5,44.439998626708984,42.630001068115234,43.25,6368900
2024-08-13,43.900001525878906,45.560001373291016,43.79999923706055,44.189998626708984,7301500
2024-08-14,43.939998626708984,44.459999084472656,43.900001525878906,44.029998779296875,5613800
2024-08-15,44.810001373291016,45.099998474121094,43.95000076293945,44.130001068115234,6136000
2024-08-16,44.439998626708984,44.9900016784668,44.029998779296875,44.869998931884766,6073400
2024-08-19,43.97999954223633,44.97999954223633,43.40999984741211,44.97999954223633,5020700
2024-08-20,44.560001373291016,44.849998474121094,43.90999984741211,44.150001525878906,4160000
2024-08-21,45.029998779296875,45.439998626708984,44.31999969482422,44.33000183105469,4218100
2024-08-22,46.0,46.13999938964844,45.349998474121094,45.45000076293945,6118400
2024-08-23,46.029998779296875,46.70000076293945,45.97999954223633,46.20000076293945,5362600
2024-08-26,46.27000045776367,46.4900016784668,45.720001220703125,46.15999984741211,3333000
2024-08-27,45.689998626708984,46.41999816894531,45.529998779296875,46.15999984741211,3411400
2024-08-28,46.56999969482422,46.939998626708984,45.599998474121094,45.65999984741211,7145100
2024-08-29,46.34000015258789,46.939998626708984,46.06999969482422,46.5,5298200
2024-08-30,46.83000183105469,47.439998626708984,45.90999984741211,46.310001373291016,78125200
2024-09-02,45.61000061035156,47.06999969482422,45.61000061035156,46.83000183105469,5585200
2024-09-03,46.41999816894531,46.66999816894531,44.849998474121094,45.939998626708984,10178100
2024-09-04,49.11000061035156,49.720001220703125,46.75,46.75,13176500
2024-09-05,49.790000915527344,49.9900016784668,48.939998626708984,49.25,5877100
2024-09-06,47.83000183105469,50.099998474121094,46.5099983215332,49.900001525878906,12308300
2024-09-09,48.040000915527344,48.290000915527344,47.220001220703125,48.099998474121094,9765800
2024-09-10,48.599998474121094,48.66999816894531,47.22999954223633,47.869998931884766,6184400
2024-09-11,49.79999923706055,49.79999923706055,47.86000061035156,48.75,6782800
2024-09-12,50.95000076293945,50.9900016784668,48.52000045776367,49.4900016784668,8156200
2024-09-13,51.93000030517578,51.93000030517578,50.810001373291016,50.810001373291016,7269200
2024-09-16,49.18000030517578,51.0,48.869998931884766,50.75,10816000
2024-09-17,48.38999938964844,49.959999084472656,48.150001525878906,49.38999938964844,5872100
2024-09-18,47.45000076293945,48.40999984741211,47.33000183105469,48.38999938964844,4881900
2024-09-19,47.4900016784668,47.880001068115234,46.939998626708984,47.75,3924700
2024-09-20,48.25,48.849998474121094,47.11000061035156,47.630001068115234,7965000
2024-09-23,49.310001373291016,49.58000183105469,48.15999984741211,48.43000030517578,3916500
2024-09-24,50.0099983215332,50.400001525878906,49.209999084472656,49.599998474121094,4806500
2024-09-25,50.15999984741211,50.7400016784668,49.630001068115234,50.400001525878906,6015500
2024-09-26,50.130001068115234,50.84000015258789,49.849998474121094,50.5,3690000
2024-09-27,48.27000045776367,50.47999954223633,48.27000045776367,50.45000076293945,4259100
2024-09-30,47.970001220703125,48.56999969482422,47.459999084472656,48.2599983215332,3814000
2024-10-01,47.130001068115234,48.54999923706055,47.130001068115234,48.54999923706055,3854700
2024-10-02,46.33000183105469,48.0,46.33000183105469,47.959999084472656,4975100
2024-10-03,45.18000030517578,46.66999816894531,45.18000030517578,46.02000045776367,5252900
2024-10-04,45.939998626708984,46.650001525878906,45.31999969482422,45.400001525878906,5472300
2024-10-07,45.86000061035156,46.650001525878906,45.81999969482422,46.25,3916400
2024-10-08,45.93000030517578,46.7400016784668,45.93000030517578,46.59000015258789,4465900
2024-10-09,45.97999954223633,46.63999938964844,45.720001220703125,45.79999923706055,4475600
2024-10-10,46.75,47.040000915527344,45.63999938964844,46.0,4532100
2024-10-11,45.369998931884766,46.9900016784668,45.369998931884766,46.81999969482422,4593500
2024-10-14,46.22999954223633,46.599998474121094,45.16999816894531,45.18000030517578,5496900
2024-10-15,45.689998626708984,47.22999954223633,45.560001373291016,46.45000076293945,4277800
2024-10-16,48.77000045776367,48.790000915527344,46.220001220703125,46.5,10075200
2024-10-17,48.099998474121094,48.9900016784668,48.099998474121094,48.84000015258789,4070400
2024-10-18,47.97999954223633,48.70000076293945,47.97999954223633,48.380001068115234,3657900
2024-10-21,49.97999954223633,50.25,48.45000076293945,48.47999954223633,6015700
2024-10-22,49.630001068115234,50.04999923706055,48.619998931884766,49.970001220703125,5021200
2024-10-23,49.150001525878906,50.25,49.11000061035156,49.630001068115234,3673300
2024-10-24,49.52000045776367,50.029998779296875,48.81999969482422,49.099998474121094,4904700
2024-10-25,49.560001373291016,50.59000015258789,49.150001525878906,49.5,4297500
2024-10-28,48.939998626708984,50.34000015258789,48.939998626708984,50.0099983215332,3323200
2024-10-29,50.119998931884766,50.650001525878906,49.099998474121094,49.099998474121094,5241200
2024-10-30,49.08000183105469,50.529998779296875,49.08000183105469,50.220001220703125,4220900
2024-10-31,48.47999954223633,50.08000183105469,48.47999954223633,49.099998474121094,5093000
2024-11-01,48.470001220703125,49.02000045776367,47.939998626708984,48.7400016784668,4230600
2024-11-04,48.79999923706055,49.5,48.79999923706055,48.880001068115234,3533900
2024-11-05,49.06999969482422,49.29999923706055,48.310001373291016,48.79999923706055,3437600
2024-11-06,50.54999923706055,50.58000183105469,48.5,48.5,5210900
2024-11-07,50.04999923706055,50.38999938964844,49.540000915527344,50.04999923706055,4019700
2024-11-08,53.790000915527344,55.279998779296875,49.400001525878906,50.54999923706055,22074000
2024-11-11,55.650001525878906,56.0099983215332,53.91999816894531,54.34000015258789,9389800
2024-11-12,54.130001068115234,56.0,53.2599983215332,55.66999816894531,7622300
2024-11-13,56.689998626708984,57.279998779296875,54.41999816894531,54.41999816894531,10379100
2024-11-14,55.41999816894531,57.099998474121094,54.95000076293945,56.70000076293945,5823200
2024-11-18,55.65999984741211,55.9900016784668,54.29999923706055,55.4900016784668,3652600
2024-11-19,54.439998626708984,55.189998626708984,52.439998626708984,55.189998626708984,9380700
2024-11-21,56.25,56.689998626708984,53.83000183105469,53.83000183105469,7225100
2024-11-22,56.900001525878906,56.900001525878906,55.83000183105469,56.13999938964844,3773700
2024-11-25,57.11000061035156,57.2400016784668,55.349998474121094,57.0,9309900
2024-11-26,58.4900016784668,58.4900016784668,56.61000061035156,57.0,7199800
2024-11-27,56.689998626708984,58.779998779296875,56.56999969482422,58.599998474121094,6068600
2024-11-28,56.65999984741211,57.790000915527344,56.290000915527344,56.7400016784668,4428600
2024-11-29,58.130001068115234,58.31999969482422,56.27000045776367,56.709999084472656,7503800
2024-12-02,57.61000061035156,58.81999969482422,57.529998779296875,57.959999084472656,3996200
2024-12-03,56.08000183105469,58.380001068115234,55.880001068115234,57.54999923706055,7040500
2024-12-04,56.16999816894531,56.2400016784668,55.150001525878906,56.099998474121094,9141500
2024-12-05,56.36000061035156,56.900001525878906,56.060001373291016,56.25,3706100
2024-12-06,57.31999969482422,57.70000076293945,55.880001068115234,56.400001525878906,4279700
2024-12-09,56.439998626708984,58.0,56.439998626708984,57.41999816894531,3707500
2024-12-10,55.849998474121094,57.099998474121094,55.77000045776367,57.060001373291016,3226300
2024-12-11,56.939998626708984,57.400001525878906,56.04999923706055,56.209999084472656,8248900
2024-12-12,55.2400016784668,56.86000061035156,55.04999923706055,56.70000076293945,3976200
2024-12-13,55.439998626708984,56.13999938964844,54.880001068115234,55.58000183105469,4486800
2024-12-16,55.650001525878906,56.209999084472656,55.04999923706055,56.06999969482422,5551000
2024-12-17,56.75,57.18000030517578,55.720001220703125,56.38999938964844,7451900
2024-12-18,55.18000030517578,56.849998474121094,55.029998779296875,56.45000076293945,7902700
2024-12-19,55.970001220703125,56.5,55.439998626708984,55.470001220703125,4681100
2024-12-20,54.959999084472656,56.20000076293945,54.810001373291016,55.72999954223633,9192900
2024-12-23,55.54999923706055,56.0,54.439998626708984,54.47999954223633,4696500
2024-12-26,56.2400016784668,56.310001373291016,54.540000915527344,55.0,3878300
2024-12-27,56.33000183105469,56.70000076293945,55.869998931884766,56.400001525878906,3926000
2024-12-30,56.189998626708984,57.09000015258789,55.79999923706055,56.84000015258789,4084400
2025-01-02,57.79999923706055,57.97999954223633,56.38999938964844,56.5,6475600
2025-01-03,57.029998779296875,58.0,57.029998779296875,57.790000915527344,4186400
2025-01-06,56.869998931884766,57.650001525878906,56.34000015258789,57.31999969482422,3628100
2025-01-07,58.04999923706055,58.220001220703125,56.91999816894531,57.220001220703125,6228800
2025-01-08,57.2400016784668,58.97999954223633,57.209999084472656,58.349998474121094,5066900
2025-01-09,57.349998474121094,57.720001220703125,56.900001525878906,57.380001068115234,2185300
2025-01-10,57.29999923706055,57.40999984741211,56.31999969482422,57.29999923706055,5152800
2025-01-13,56.54999923706055,58.060001373291016,56.29999923706055,57.09000015258789,4258300
2025-01-14,56.900001525878906,57.369998931884766,55.810001373291016,56.54999923706055,4950100
2025-01-15,58.060001373291016,58.790000915527344,57.25,57.40999984741211,5991700
2025-01-16,60.130001068115234,60.13999938964844,58.02000045776367,58.08000183105469,7330600
2025-01-17,59.880001068115234,60.720001220703125,59.36000061035156,60.099998474121094,4849600
2025-01-20,60.720001220703125,60.75,59.54999923706055,60.0,1920600
2025-01-21,62.459999084472656,62.720001220703125,60.38999938964844,60.5,5500900
2025-01-22,61.150001525878906,62.900001525878906,60.75,62.150001525878906,4708400
2025-01-23,61.72999954223633,62.25,61.0,61.75,4377100
2025-01-24,60.970001220703125,62.099998474121094,60.34000015258789,61.900001525878906,4302400
2025-01-27,59.15999984741211,61.47999954223633,58.779998779296875,61.150001525878906,7229600
2025-01-28,59.369998931884766,60.150001525878906,58.90999984741211,59.79999923706055,4775900
2025-01-29,59.189998626708984,59.939998626708984,58.900001525878906,59.83000183105469,4029000
2025-01-30,60.040000915527344,60.36000061035156,59.290000915527344,59.29999923706055,4514200
2025-01-31,59.70000076293945,60.900001525878906,59.459999084472656,60.279998779296875,5318300
2025-02-03,59.41999816894531,59.900001525878906,58.060001373291016,59.849998474121094,6188700
2025-02-04,57.459999084472656,59.599998474121094,57.18000030517578,59.41999816894531,6654600
2025-02-05,66.37000274658203,66.58000183105469,61.0099983215332,61.5,22064200
2025-02-06,64.5,66.20999908447266,63.630001068115234,66.01000213623047,10460200
2025-02-07,62.29999923706055,65.19999694824219,62.29999923706055,64.25,5678500
2025-02-10,60.970001220703125,62.70000076293945,60.75,62.29999923706055,5658000
2025-02-11,60.119998931884766,61.31999969482422,59.619998931884766,61.060001373291016,5478400
2025-02-12,59.5,59.959999084472656,58.970001220703125,59.650001525878906,5131800
2025-02-13,60.47999954223633,60.66999816894531,59.20000076293945,59.77000045776367,5164800
2025-02-14,60.349998474121094,60.95000076293945,60.06999969482422,60.7599983215332,3809300
2025-02-17,60.470001220703125,60.91999816894531,58.779998779296875,60.38999938964844,7238300
2025-02-18,60.47999954223633,60.75,59.790000915527344,60.5,3157200
2025-02-19,60.880001068115234,61.20000076293945,59.900001525878906,60.099998474121094,3963700
2025-02-20,61.22999954223633,61.56999969482422,60.20000076293945,61.0,4098900
2025-02-21,58.97999954223633,61.86000061035156,58.779998779296875,61.33000183105469,8763400
2025-02-24,59.88999938964844,60.150001525878906,57.880001068115234,59.29999923706055,5358200
2025-02-25,60.619998931884766,62.849998474121094,60.459999084472656,60.959999084472656,7122700
2025-02-26,61.45000076293945,62.4900016784668,60.709999084472656,61.220001220703125,5562200
2025-02-27,68.9000015258789,70.30999755859375,62.720001220703125,64.20999908447266,25114400
2025-02-28,69.72000122070312,70.05000305175781,67.80000305175781,68.02999877929688,13194100
2025-03-05,75.8499984741211,76.1500015258789,71.61000061035156,72.0,13900800
2025-03-06,74.72000122070312,76.37000274658203,74.08999633789062,75.55000305175781,12981800
2025-03-07,73.68000030517578,74.9000015258789,72.80000305175781,74.56999969482422,7316600
2025-03-10,74.25,74.81999969482422,72.91999816894531,73.16000366210938,9502500
2025-03-11,73.22000122070312,74.3499984741211,72.75,74.3499984741211,7541100
2025-03-12,72.95999908447266,74.1500015258789,72.41000366210938,73.12999725341797,6284800
2025-03-13,73.8499984741211,74.5,72.83000183105469,73.0,4157500
2025-03-14,74.87999725341797,76.12999725341797,73.69000244140625,74.55000305175781,5653000
2025-03-17,77.41000366210938,78.18000030517578,74.76000213623047,75.44000244140625,8229000
2025-03-18,78.02999877929688,78.37999725341797,77.02999877929688,77.02999877929688,7792900
2025-03-19,79.29000091552734,79.83000183105469,77.97000122070312,78.19999694824219,6669600
2025-03-20,73.95999908447266,79.33000183105469,72.72000122070312,79.30000305175781,11026200
2025-03-21,74.76000213623047,75.98999786376953,73.2300033569336,73.77999877929688,9714800
2025-03-24,71.25,74.8499984741211,70.5,74.75,7342000
2025-03-25,69.73999786376953,72.0,69.4000015258789,71.62000274658203,5040300
2025-03-26,69.33000183105469,70.44000244140625,68.81999969482422,69.9800033569336,4545100
2025-03-27,68.31999969482422,70.0,68.04000091552734,70.0,5404700
2025-03-28,66.36000061035156,69.06999969482422,66.08000183105469,68.3499984741211,4505500
2025-03-31,65.75,66.2300033569336,63.810001373291016,66.1500015258789,6002800
2025-04-01,65.73999786376953,66.05999755859375,64.0,66.05999755859375,5497700
2025-04-02,64.87000274658203,66.41999816894531,64.31999969482422,66.12999725341797,4902100
2025-04-03,63.36000061035156,67.94000244140625,63.09000015258789,64.4000015258789,14164500
2025-04-04,60.0099983215332,62.599998474121094,59.75,62.45000076293945,11498100
2025-04-07,60.11000061035156,61.45000076293945,58.119998931884766,58.529998779296875,8967300
2025-04-08,60.599998474121094,62.2400016784668,60.06999969482422,61.2400016784668,8253700
2025-04-09,62.45000076293945,63.119998931884766,58.54999923706055,59.86000061035156,8200100
2025-04-10,60.91999816894531,62.599998474121094,60.2599983215332,62.52000045776367,5144300
2025-04-11,60.709999084472656,61.880001068115234,59.650001525878906,61.189998626708984,3994200
1 Price Close High Low Open Volume
2 Ticker EMBR3.SA EMBR3.SA EMBR3.SA EMBR3.SA EMBR3.SA
3 Date
4 2024-04-11 32.619998931884766 32.79999923706055 31.940000534057617 32.72999954223633 3463600
5 2024-04-12 31.760000228881836 32.560001373291016 31.6200008392334 32.25 4228300
6 2024-04-15 31.420000076293945 32.47999954223633 31.200000762939453 31.799999237060547 10356800
7 2024-04-16 31.760000228881836 31.899999618530273 30.809999465942383 31.200000762939453 7487800
8 2024-04-17 31.940000534057617 32.439998626708984 31.709999084472656 32.060001373291016 4542100
9 2024-04-18 31.829999923706055 32.20000076293945 31.520000457763672 31.899999618530273 5354200
10 2024-04-19 30.920000076293945 32.08000183105469 30.559999465942383 31.84000015258789 6945800
11 2024-04-22 31.360000610351562 31.799999237060547 30.940000534057617 31.350000381469727 5984900
12 2024-04-23 31.06999969482422 31.600000381469727 31.010000228881836 31.059999465942383 2755600
13 2024-04-24 31.309999465942383 31.489999771118164 31.010000228881836 31.139999389648438 5770200
14 2024-04-25 32.150001525878906 32.41999816894531 31.030000686645508 31.239999771118164 5229600
15 2024-04-26 33.20000076293945 33.439998626708984 32.25 32.470001220703125 7144700
16 2024-04-29 33.29999923706055 33.540000915527344 32.95000076293945 33.150001525878906 5785600
17 2024-04-30 33.349998474121094 33.47999954223633 33.040000915527344 33.18000030517578 3508600
18 2024-05-02 32.720001220703125 34.02000045776367 32.720001220703125 33.36000061035156 8068000
19 2024-05-03 34.25 34.29999923706055 32.88999938964844 33.0 6400900
20 2024-05-06 34.349998474121094 34.81999969482422 34.02000045776367 34.25 4857000
21 2024-05-07 33.65999984741211 34.560001373291016 32.72999954223633 34.349998474121094 9785900
22 2024-05-08 33.58000183105469 34.06999969482422 33.33000183105469 33.5 3048400
23 2024-05-09 33.9900016784668 34.040000915527344 33.20000076293945 33.41999816894531 4571300
24 2024-05-10 33.5 34.68000030517578 33.27000045776367 33.7400016784668 9873100
25 2024-05-13 34.27000045776367 34.349998474121094 33.54999923706055 33.56999969482422 4064800
26 2024-05-14 36.88999938964844 36.959999084472656 34.150001525878906 34.34000015258789 12723500
27 2024-05-15 38.970001220703125 39.060001373291016 36.70000076293945 36.88999938964844 9935300
28 2024-05-16 38.66999816894531 39.68000030517578 38.43000030517578 39.29999923706055 8832100
29 2024-05-17 39.560001373291016 39.77000045776367 38.599998474121094 38.599998474121094 13133500
30 2024-05-20 38.880001068115234 39.56999969482422 38.33000183105469 39.560001373291016 8031200
31 2024-05-21 39.5 39.599998474121094 38.88999938964844 39.0 3547100
32 2024-05-22 38.689998626708984 39.33000183105469 38.02000045776367 38.97999954223633 6417700
33 2024-05-23 37.970001220703125 38.54999923706055 37.630001068115234 38.209999084472656 6509300
34 2024-05-24 37.68000030517578 38.22999954223633 37.380001068115234 37.970001220703125 3826000
35 2024-05-27 38.150001525878906 38.15999984741211 37.27000045776367 37.9900016784668 1740800
36 2024-05-28 37.16999816894531 38.540000915527344 37.13999938964844 38.400001525878906 6043500
37 2024-05-29 36.650001525878906 37.540000915527344 36.56999969482422 37.209999084472656 4199000
38 2024-05-31 36.22999954223633 36.7599983215332 35.5099983215332 36.4900016784668 5404000
39 2024-06-03 36.72999954223633 37.29999923706055 36.349998474121094 36.400001525878906 5098100
40 2024-06-04 37.68000030517578 38.400001525878906 36.630001068115234 36.709999084472656 9317200
41 2024-06-05 36.599998474121094 37.90999984741211 36.5 37.79999923706055 7323000
42 2024-06-06 36.90999984741211 37.470001220703125 36.25 36.720001220703125 4067300
43 2024-06-07 38.400001525878906 38.83000183105469 36.31999969482422 36.54999923706055 7120500
44 2024-06-10 39.029998779296875 39.29999923706055 38.0 38.5 5296400
45 2024-06-11 38.810001373291016 39.95000076293945 38.61000061035156 39.25 8484800
46 2024-06-12 39.970001220703125 39.9900016784668 38.5099983215332 39.04999923706055 7058900
47 2024-06-13 39.439998626708984 40.849998474121094 38.880001068115234 40.0 8268200
48 2024-06-14 37.33000183105469 39.459999084472656 37.2400016784668 39.43000030517578 7871600
49 2024-06-17 37.68000030517578 37.900001525878906 36.7400016784668 37.119998931884766 6666600
50 2024-06-18 36.79999923706055 37.619998931884766 36.38999938964844 37.619998931884766 6206900
51 2024-06-19 37.209999084472656 37.5 36.54999923706055 36.84000015258789 5104700
52 2024-06-20 36.349998474121094 37.599998474121094 36.209999084472656 37.04999923706055 6910400
53 2024-06-21 37.869998931884766 37.869998931884766 36.22999954223633 36.47999954223633 7730500
54 2024-06-24 37.47999954223633 38.56999969482422 37.40999984741211 38.189998626708984 4432100
55 2024-06-25 37.75 38.2400016784668 37.0099983215332 37.54999923706055 5201800
56 2024-06-26 38.02000045776367 38.20000076293945 37.290000915527344 37.459999084472656 8001400
57 2024-06-27 38.220001220703125 38.58000183105469 37.79999923706055 38.02000045776367 4813500
58 2024-06-28 36.150001525878906 38.400001525878906 35.2599983215332 38.09000015258789 16763300
59 2024-07-01 36.70000076293945 36.70000076293945 35.70000076293945 36.25 4988300
60 2024-07-02 36.560001373291016 36.70000076293945 35.810001373291016 36.70000076293945 4244000
61 2024-07-03 37.5 37.619998931884766 36.59000015258789 36.7599983215332 4228000
62 2024-07-04 37.5099983215332 38.040000915527344 37.119998931884766 37.7400016784668 1861600
63 2024-07-05 35.81999969482422 37.75 35.79999923706055 37.58000183105469 4044200
64 2024-07-08 36.63999938964844 36.689998626708984 35.900001525878906 35.900001525878906 5527700
65 2024-07-09 38.79999923706055 38.9900016784668 36.619998931884766 36.70000076293945 11636200
66 2024-07-10 39.720001220703125 40.099998474121094 38.849998474121094 38.849998474121094 14249300
67 2024-07-11 40.5 40.61000061035156 39.56999969482422 39.720001220703125 5836300
68 2024-07-12 40.25 41.18000030517578 39.959999084472656 40.380001068115234 4814600
69 2024-07-15 40.93000030517578 41.02000045776367 39.7400016784668 40.2599983215332 4539600
70 2024-07-16 40.68000030517578 41.290000915527344 40.33000183105469 40.86000061035156 4748400
71 2024-07-17 40.45000076293945 41.380001068115234 40.2400016784668 40.88999938964844 5735900
72 2024-07-18 41.04999923706055 41.04999923706055 40.38999938964844 40.4900016784668 4813600
73 2024-07-19 41.52000045776367 43.310001373291016 41.22999954223633 41.36000061035156 12965800
74 2024-07-22 38.599998474121094 41.88999938964844 38.25 41.79999923706055 12221000
75 2024-07-23 41.869998931884766 41.93000030517578 38.77000045776367 38.880001068115234 14713500
76 2024-07-24 40.959999084472656 42.08000183105469 40.65999984741211 41.869998931884766 7541900
77 2024-07-25 40.63999938964844 41.119998931884766 40.15999984741211 40.9900016784668 4544900
78 2024-07-26 41.52000045776367 41.58000183105469 40.45000076293945 40.599998474121094 5594400
79 2024-07-29 41.099998474121094 41.72999954223633 40.540000915527344 41.4900016784668 3876300
80 2024-07-30 42.849998474121094 43.38999938964844 41.0099983215332 41.0099983215332 8842600
81 2024-07-31 43.810001373291016 44.220001220703125 42.650001525878906 42.95000076293945 7428400
82 2024-08-01 42.02000045776367 44.09000015258789 41.70000076293945 43.869998931884766 6552500
83 2024-08-02 39.25 42.290000915527344 38.81999969482422 42.029998779296875 10930100
84 2024-08-05 38.72999954223633 39.400001525878906 37.41999816894531 37.79999923706055 9411400
85 2024-08-06 38.400001525878906 39.18000030517578 38.0 38.5099983215332 9057900
86 2024-08-07 38.130001068115234 38.79999923706055 37.79999923706055 38.70000076293945 6016200
87 2024-08-08 41.939998626708984 42.220001220703125 39.0 39.88999938964844 16767800
88 2024-08-09 43.25 43.2599983215332 41.209999084472656 42.369998931884766 10542800
89 2024-08-12 43.5 44.439998626708984 42.630001068115234 43.25 6368900
90 2024-08-13 43.900001525878906 45.560001373291016 43.79999923706055 44.189998626708984 7301500
91 2024-08-14 43.939998626708984 44.459999084472656 43.900001525878906 44.029998779296875 5613800
92 2024-08-15 44.810001373291016 45.099998474121094 43.95000076293945 44.130001068115234 6136000
93 2024-08-16 44.439998626708984 44.9900016784668 44.029998779296875 44.869998931884766 6073400
94 2024-08-19 43.97999954223633 44.97999954223633 43.40999984741211 44.97999954223633 5020700
95 2024-08-20 44.560001373291016 44.849998474121094 43.90999984741211 44.150001525878906 4160000
96 2024-08-21 45.029998779296875 45.439998626708984 44.31999969482422 44.33000183105469 4218100
97 2024-08-22 46.0 46.13999938964844 45.349998474121094 45.45000076293945 6118400
98 2024-08-23 46.029998779296875 46.70000076293945 45.97999954223633 46.20000076293945 5362600
99 2024-08-26 46.27000045776367 46.4900016784668 45.720001220703125 46.15999984741211 3333000
100 2024-08-27 45.689998626708984 46.41999816894531 45.529998779296875 46.15999984741211 3411400
101 2024-08-28 46.56999969482422 46.939998626708984 45.599998474121094 45.65999984741211 7145100
102 2024-08-29 46.34000015258789 46.939998626708984 46.06999969482422 46.5 5298200
103 2024-08-30 46.83000183105469 47.439998626708984 45.90999984741211 46.310001373291016 78125200
104 2024-09-02 45.61000061035156 47.06999969482422 45.61000061035156 46.83000183105469 5585200
105 2024-09-03 46.41999816894531 46.66999816894531 44.849998474121094 45.939998626708984 10178100
106 2024-09-04 49.11000061035156 49.720001220703125 46.75 46.75 13176500
107 2024-09-05 49.790000915527344 49.9900016784668 48.939998626708984 49.25 5877100
108 2024-09-06 47.83000183105469 50.099998474121094 46.5099983215332 49.900001525878906 12308300
109 2024-09-09 48.040000915527344 48.290000915527344 47.220001220703125 48.099998474121094 9765800
110 2024-09-10 48.599998474121094 48.66999816894531 47.22999954223633 47.869998931884766 6184400
111 2024-09-11 49.79999923706055 49.79999923706055 47.86000061035156 48.75 6782800
112 2024-09-12 50.95000076293945 50.9900016784668 48.52000045776367 49.4900016784668 8156200
113 2024-09-13 51.93000030517578 51.93000030517578 50.810001373291016 50.810001373291016 7269200
114 2024-09-16 49.18000030517578 51.0 48.869998931884766 50.75 10816000
115 2024-09-17 48.38999938964844 49.959999084472656 48.150001525878906 49.38999938964844 5872100
116 2024-09-18 47.45000076293945 48.40999984741211 47.33000183105469 48.38999938964844 4881900
117 2024-09-19 47.4900016784668 47.880001068115234 46.939998626708984 47.75 3924700
118 2024-09-20 48.25 48.849998474121094 47.11000061035156 47.630001068115234 7965000
119 2024-09-23 49.310001373291016 49.58000183105469 48.15999984741211 48.43000030517578 3916500
120 2024-09-24 50.0099983215332 50.400001525878906 49.209999084472656 49.599998474121094 4806500
121 2024-09-25 50.15999984741211 50.7400016784668 49.630001068115234 50.400001525878906 6015500
122 2024-09-26 50.130001068115234 50.84000015258789 49.849998474121094 50.5 3690000
123 2024-09-27 48.27000045776367 50.47999954223633 48.27000045776367 50.45000076293945 4259100
124 2024-09-30 47.970001220703125 48.56999969482422 47.459999084472656 48.2599983215332 3814000
125 2024-10-01 47.130001068115234 48.54999923706055 47.130001068115234 48.54999923706055 3854700
126 2024-10-02 46.33000183105469 48.0 46.33000183105469 47.959999084472656 4975100
127 2024-10-03 45.18000030517578 46.66999816894531 45.18000030517578 46.02000045776367 5252900
128 2024-10-04 45.939998626708984 46.650001525878906 45.31999969482422 45.400001525878906 5472300
129 2024-10-07 45.86000061035156 46.650001525878906 45.81999969482422 46.25 3916400
130 2024-10-08 45.93000030517578 46.7400016784668 45.93000030517578 46.59000015258789 4465900
131 2024-10-09 45.97999954223633 46.63999938964844 45.720001220703125 45.79999923706055 4475600
132 2024-10-10 46.75 47.040000915527344 45.63999938964844 46.0 4532100
133 2024-10-11 45.369998931884766 46.9900016784668 45.369998931884766 46.81999969482422 4593500
134 2024-10-14 46.22999954223633 46.599998474121094 45.16999816894531 45.18000030517578 5496900
135 2024-10-15 45.689998626708984 47.22999954223633 45.560001373291016 46.45000076293945 4277800
136 2024-10-16 48.77000045776367 48.790000915527344 46.220001220703125 46.5 10075200
137 2024-10-17 48.099998474121094 48.9900016784668 48.099998474121094 48.84000015258789 4070400
138 2024-10-18 47.97999954223633 48.70000076293945 47.97999954223633 48.380001068115234 3657900
139 2024-10-21 49.97999954223633 50.25 48.45000076293945 48.47999954223633 6015700
140 2024-10-22 49.630001068115234 50.04999923706055 48.619998931884766 49.970001220703125 5021200
141 2024-10-23 49.150001525878906 50.25 49.11000061035156 49.630001068115234 3673300
142 2024-10-24 49.52000045776367 50.029998779296875 48.81999969482422 49.099998474121094 4904700
143 2024-10-25 49.560001373291016 50.59000015258789 49.150001525878906 49.5 4297500
144 2024-10-28 48.939998626708984 50.34000015258789 48.939998626708984 50.0099983215332 3323200
145 2024-10-29 50.119998931884766 50.650001525878906 49.099998474121094 49.099998474121094 5241200
146 2024-10-30 49.08000183105469 50.529998779296875 49.08000183105469 50.220001220703125 4220900
147 2024-10-31 48.47999954223633 50.08000183105469 48.47999954223633 49.099998474121094 5093000
148 2024-11-01 48.470001220703125 49.02000045776367 47.939998626708984 48.7400016784668 4230600
149 2024-11-04 48.79999923706055 49.5 48.79999923706055 48.880001068115234 3533900
150 2024-11-05 49.06999969482422 49.29999923706055 48.310001373291016 48.79999923706055 3437600
151 2024-11-06 50.54999923706055 50.58000183105469 48.5 48.5 5210900
152 2024-11-07 50.04999923706055 50.38999938964844 49.540000915527344 50.04999923706055 4019700
153 2024-11-08 53.790000915527344 55.279998779296875 49.400001525878906 50.54999923706055 22074000
154 2024-11-11 55.650001525878906 56.0099983215332 53.91999816894531 54.34000015258789 9389800
155 2024-11-12 54.130001068115234 56.0 53.2599983215332 55.66999816894531 7622300
156 2024-11-13 56.689998626708984 57.279998779296875 54.41999816894531 54.41999816894531 10379100
157 2024-11-14 55.41999816894531 57.099998474121094 54.95000076293945 56.70000076293945 5823200
158 2024-11-18 55.65999984741211 55.9900016784668 54.29999923706055 55.4900016784668 3652600
159 2024-11-19 54.439998626708984 55.189998626708984 52.439998626708984 55.189998626708984 9380700
160 2024-11-21 56.25 56.689998626708984 53.83000183105469 53.83000183105469 7225100
161 2024-11-22 56.900001525878906 56.900001525878906 55.83000183105469 56.13999938964844 3773700
162 2024-11-25 57.11000061035156 57.2400016784668 55.349998474121094 57.0 9309900
163 2024-11-26 58.4900016784668 58.4900016784668 56.61000061035156 57.0 7199800
164 2024-11-27 56.689998626708984 58.779998779296875 56.56999969482422 58.599998474121094 6068600
165 2024-11-28 56.65999984741211 57.790000915527344 56.290000915527344 56.7400016784668 4428600
166 2024-11-29 58.130001068115234 58.31999969482422 56.27000045776367 56.709999084472656 7503800
167 2024-12-02 57.61000061035156 58.81999969482422 57.529998779296875 57.959999084472656 3996200
168 2024-12-03 56.08000183105469 58.380001068115234 55.880001068115234 57.54999923706055 7040500
169 2024-12-04 56.16999816894531 56.2400016784668 55.150001525878906 56.099998474121094 9141500
170 2024-12-05 56.36000061035156 56.900001525878906 56.060001373291016 56.25 3706100
171 2024-12-06 57.31999969482422 57.70000076293945 55.880001068115234 56.400001525878906 4279700
172 2024-12-09 56.439998626708984 58.0 56.439998626708984 57.41999816894531 3707500
173 2024-12-10 55.849998474121094 57.099998474121094 55.77000045776367 57.060001373291016 3226300
174 2024-12-11 56.939998626708984 57.400001525878906 56.04999923706055 56.209999084472656 8248900
175 2024-12-12 55.2400016784668 56.86000061035156 55.04999923706055 56.70000076293945 3976200
176 2024-12-13 55.439998626708984 56.13999938964844 54.880001068115234 55.58000183105469 4486800
177 2024-12-16 55.650001525878906 56.209999084472656 55.04999923706055 56.06999969482422 5551000
178 2024-12-17 56.75 57.18000030517578 55.720001220703125 56.38999938964844 7451900
179 2024-12-18 55.18000030517578 56.849998474121094 55.029998779296875 56.45000076293945 7902700
180 2024-12-19 55.970001220703125 56.5 55.439998626708984 55.470001220703125 4681100
181 2024-12-20 54.959999084472656 56.20000076293945 54.810001373291016 55.72999954223633 9192900
182 2024-12-23 55.54999923706055 56.0 54.439998626708984 54.47999954223633 4696500
183 2024-12-26 56.2400016784668 56.310001373291016 54.540000915527344 55.0 3878300
184 2024-12-27 56.33000183105469 56.70000076293945 55.869998931884766 56.400001525878906 3926000
185 2024-12-30 56.189998626708984 57.09000015258789 55.79999923706055 56.84000015258789 4084400
186 2025-01-02 57.79999923706055 57.97999954223633 56.38999938964844 56.5 6475600
187 2025-01-03 57.029998779296875 58.0 57.029998779296875 57.790000915527344 4186400
188 2025-01-06 56.869998931884766 57.650001525878906 56.34000015258789 57.31999969482422 3628100
189 2025-01-07 58.04999923706055 58.220001220703125 56.91999816894531 57.220001220703125 6228800
190 2025-01-08 57.2400016784668 58.97999954223633 57.209999084472656 58.349998474121094 5066900
191 2025-01-09 57.349998474121094 57.720001220703125 56.900001525878906 57.380001068115234 2185300
192 2025-01-10 57.29999923706055 57.40999984741211 56.31999969482422 57.29999923706055 5152800
193 2025-01-13 56.54999923706055 58.060001373291016 56.29999923706055 57.09000015258789 4258300
194 2025-01-14 56.900001525878906 57.369998931884766 55.810001373291016 56.54999923706055 4950100
195 2025-01-15 58.060001373291016 58.790000915527344 57.25 57.40999984741211 5991700
196 2025-01-16 60.130001068115234 60.13999938964844 58.02000045776367 58.08000183105469 7330600
197 2025-01-17 59.880001068115234 60.720001220703125 59.36000061035156 60.099998474121094 4849600
198 2025-01-20 60.720001220703125 60.75 59.54999923706055 60.0 1920600
199 2025-01-21 62.459999084472656 62.720001220703125 60.38999938964844 60.5 5500900
200 2025-01-22 61.150001525878906 62.900001525878906 60.75 62.150001525878906 4708400
201 2025-01-23 61.72999954223633 62.25 61.0 61.75 4377100
202 2025-01-24 60.970001220703125 62.099998474121094 60.34000015258789 61.900001525878906 4302400
203 2025-01-27 59.15999984741211 61.47999954223633 58.779998779296875 61.150001525878906 7229600
204 2025-01-28 59.369998931884766 60.150001525878906 58.90999984741211 59.79999923706055 4775900
205 2025-01-29 59.189998626708984 59.939998626708984 58.900001525878906 59.83000183105469 4029000
206 2025-01-30 60.040000915527344 60.36000061035156 59.290000915527344 59.29999923706055 4514200
207 2025-01-31 59.70000076293945 60.900001525878906 59.459999084472656 60.279998779296875 5318300
208 2025-02-03 59.41999816894531 59.900001525878906 58.060001373291016 59.849998474121094 6188700
209 2025-02-04 57.459999084472656 59.599998474121094 57.18000030517578 59.41999816894531 6654600
210 2025-02-05 66.37000274658203 66.58000183105469 61.0099983215332 61.5 22064200
211 2025-02-06 64.5 66.20999908447266 63.630001068115234 66.01000213623047 10460200
212 2025-02-07 62.29999923706055 65.19999694824219 62.29999923706055 64.25 5678500
213 2025-02-10 60.970001220703125 62.70000076293945 60.75 62.29999923706055 5658000
214 2025-02-11 60.119998931884766 61.31999969482422 59.619998931884766 61.060001373291016 5478400
215 2025-02-12 59.5 59.959999084472656 58.970001220703125 59.650001525878906 5131800
216 2025-02-13 60.47999954223633 60.66999816894531 59.20000076293945 59.77000045776367 5164800
217 2025-02-14 60.349998474121094 60.95000076293945 60.06999969482422 60.7599983215332 3809300
218 2025-02-17 60.470001220703125 60.91999816894531 58.779998779296875 60.38999938964844 7238300
219 2025-02-18 60.47999954223633 60.75 59.790000915527344 60.5 3157200
220 2025-02-19 60.880001068115234 61.20000076293945 59.900001525878906 60.099998474121094 3963700
221 2025-02-20 61.22999954223633 61.56999969482422 60.20000076293945 61.0 4098900
222 2025-02-21 58.97999954223633 61.86000061035156 58.779998779296875 61.33000183105469 8763400
223 2025-02-24 59.88999938964844 60.150001525878906 57.880001068115234 59.29999923706055 5358200
224 2025-02-25 60.619998931884766 62.849998474121094 60.459999084472656 60.959999084472656 7122700
225 2025-02-26 61.45000076293945 62.4900016784668 60.709999084472656 61.220001220703125 5562200
226 2025-02-27 68.9000015258789 70.30999755859375 62.720001220703125 64.20999908447266 25114400
227 2025-02-28 69.72000122070312 70.05000305175781 67.80000305175781 68.02999877929688 13194100
228 2025-03-05 75.8499984741211 76.1500015258789 71.61000061035156 72.0 13900800
229 2025-03-06 74.72000122070312 76.37000274658203 74.08999633789062 75.55000305175781 12981800
230 2025-03-07 73.68000030517578 74.9000015258789 72.80000305175781 74.56999969482422 7316600
231 2025-03-10 74.25 74.81999969482422 72.91999816894531 73.16000366210938 9502500
232 2025-03-11 73.22000122070312 74.3499984741211 72.75 74.3499984741211 7541100
233 2025-03-12 72.95999908447266 74.1500015258789 72.41000366210938 73.12999725341797 6284800
234 2025-03-13 73.8499984741211 74.5 72.83000183105469 73.0 4157500
235 2025-03-14 74.87999725341797 76.12999725341797 73.69000244140625 74.55000305175781 5653000
236 2025-03-17 77.41000366210938 78.18000030517578 74.76000213623047 75.44000244140625 8229000
237 2025-03-18 78.02999877929688 78.37999725341797 77.02999877929688 77.02999877929688 7792900
238 2025-03-19 79.29000091552734 79.83000183105469 77.97000122070312 78.19999694824219 6669600
239 2025-03-20 73.95999908447266 79.33000183105469 72.72000122070312 79.30000305175781 11026200
240 2025-03-21 74.76000213623047 75.98999786376953 73.2300033569336 73.77999877929688 9714800
241 2025-03-24 71.25 74.8499984741211 70.5 74.75 7342000
242 2025-03-25 69.73999786376953 72.0 69.4000015258789 71.62000274658203 5040300
243 2025-03-26 69.33000183105469 70.44000244140625 68.81999969482422 69.9800033569336 4545100
244 2025-03-27 68.31999969482422 70.0 68.04000091552734 70.0 5404700
245 2025-03-28 66.36000061035156 69.06999969482422 66.08000183105469 68.3499984741211 4505500
246 2025-03-31 65.75 66.2300033569336 63.810001373291016 66.1500015258789 6002800
247 2025-04-01 65.73999786376953 66.05999755859375 64.0 66.05999755859375 5497700
248 2025-04-02 64.87000274658203 66.41999816894531 64.31999969482422 66.12999725341797 4902100
249 2025-04-03 63.36000061035156 67.94000244140625 63.09000015258789 64.4000015258789 14164500
250 2025-04-04 60.0099983215332 62.599998474121094 59.75 62.45000076293945 11498100
251 2025-04-07 60.11000061035156 61.45000076293945 58.119998931884766 58.529998779296875 8967300
252 2025-04-08 60.599998474121094 62.2400016784668 60.06999969482422 61.2400016784668 8253700
253 2025-04-09 62.45000076293945 63.119998931884766 58.54999923706055 59.86000061035156 8200100
254 2025-04-10 60.91999816894531 62.599998474121094 60.2599983215332 62.52000045776367 5144300
255 2025-04-11 60.709999084472656 61.880001068115234 59.650001525878906 61.189998626708984 3994200