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/HBRE3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HBRE3.SA,HBRE3.SA,HBRE3.SA,HBRE3.SA,HBRE3.SA
Date,,,,,
2024-04-11,5.880000114440918,5.980000019073486,5.659999847412109,5.829999923706055,989700
2024-04-12,5.619999885559082,5.880000114440918,5.559999942779541,5.869999885559082,1000700
2024-04-15,5.440000057220459,5.710000038146973,5.400000095367432,5.619999885559082,706700
2024-04-16,5.230000019073486,5.369999885559082,5.159999847412109,5.360000133514404,1001100
2024-04-17,5.25,5.300000190734863,5.119999885559082,5.289999961853027,815100
2024-04-18,5.159999847412109,5.309999942779541,5.119999885559082,5.25,386700
2024-04-19,5.300000190734863,5.349999904632568,5.150000095367432,5.190000057220459,674900
2024-04-22,5.139999866485596,5.400000095367432,5.119999885559082,5.329999923706055,896900
2024-04-23,5.300000190734863,5.380000114440918,5.059999942779541,5.139999866485596,507100
2024-04-24,5.28000020980835,5.349999904632568,5.179999828338623,5.340000152587891,442600
2024-04-25,5.199999809265137,5.300000190734863,5.179999828338623,5.300000190734863,254200
2024-04-26,5.409999847412109,5.46999979019165,5.25,5.25,337700
2024-04-29,5.369999885559082,5.489999771118164,5.25,5.349999904632568,809200
2024-04-30,5.139999866485596,5.380000114440918,5.099999904632568,5.380000114440918,397300
2024-05-02,5.179999828338623,5.28000020980835,5.050000190734863,5.28000020980835,353300
2024-05-03,5.389999866485596,5.460000038146973,5.289999961853027,5.289999961853027,437500
2024-05-06,5.289999961853027,5.429999828338623,5.28000020980835,5.369999885559082,343200
2024-05-07,5.260000228881836,5.369999885559082,5.230000019073486,5.289999961853027,204800
2024-05-08,5.130000114440918,5.260000228881836,5.059999942779541,5.21999979019165,529100
2024-05-09,5.179999828338623,5.179999828338623,4.78000020980835,5.119999885559082,1084700
2024-05-10,4.989999771118164,5.199999809265137,4.920000076293945,5.199999809265137,432900
2024-05-13,5.039999961853027,5.099999904632568,4.929999828338623,5.059999942779541,535800
2024-05-14,5.090000152587891,5.289999961853027,4.989999771118164,5.010000228881836,632800
2024-05-15,5.03000020980835,5.21999979019165,5.019999980926514,5.070000171661377,339500
2024-05-16,5.039999961853027,5.090000152587891,4.980000019073486,5.070000171661377,411300
2024-05-17,5.03000020980835,5.079999923706055,5.019999980926514,5.059999942779541,89200
2024-05-20,5.179999828338623,5.190000057220459,5.010000228881836,5.050000190734863,289600
2024-05-21,5.079999923706055,5.190000057220459,5.070000171661377,5.119999885559082,271900
2024-05-22,4.78000020980835,5.099999904632568,4.75,5.090000152587891,1104300
2024-05-23,4.909999847412109,4.960000038146973,4.670000076293945,4.840000152587891,556700
2024-05-24,4.78000020980835,4.940000057220459,4.760000228881836,4.909999847412109,278700
2024-05-27,4.900000095367432,4.900000095367432,4.739999771118164,4.820000171661377,159100
2024-05-28,4.650000095367432,4.989999771118164,4.650000095367432,4.989999771118164,665300
2024-05-29,4.619999885559082,4.699999809265137,4.599999904632568,4.639999866485596,342100
2024-05-31,4.570000171661377,4.659999847412109,4.539999961853027,4.659999847412109,334400
2024-06-03,4.650000095367432,4.710000038146973,4.480000019073486,4.670000076293945,689000
2024-06-04,4.519999980926514,4.659999847412109,4.380000114440918,4.650000095367432,1248200
2024-06-05,4.460000038146973,4.590000152587891,4.420000076293945,4.519999980926514,235800
2024-06-06,4.519999980926514,4.559999942779541,4.389999866485596,4.489999771118164,1071000
2024-06-07,4.400000095367432,4.519999980926514,4.400000095367432,4.489999771118164,395900
2024-06-10,4.840000152587891,4.929999828338623,4.360000133514404,4.510000228881836,1342700
2024-06-11,4.909999847412109,4.96999979019165,4.78000020980835,4.829999923706055,409600
2024-06-12,4.769999980926514,4.960000038146973,4.739999771118164,4.960000038146973,291600
2024-06-13,4.730000019073486,4.829999923706055,4.639999866485596,4.730000019073486,583100
2024-06-14,4.769999980926514,4.809999942779541,4.679999828338623,4.699999809265137,272200
2024-06-17,4.570000171661377,4.800000190734863,4.570000171661377,4.800000190734863,334000
2024-06-18,4.829999923706055,4.880000114440918,4.579999923706055,4.630000114440918,390600
2024-06-19,4.96999979019165,4.96999979019165,4.739999771118164,4.869999885559082,294500
2024-06-20,5.019999980926514,5.099999904632568,4.860000133514404,4.960000038146973,556300
2024-06-21,5.159999847412109,5.159999847412109,4.929999828338623,4.960000038146973,455500
2024-06-24,5.239999771118164,5.28000020980835,5.019999980926514,5.110000133514404,431500
2024-06-25,5.210000038146973,5.329999923706055,5.130000114440918,5.159999847412109,615200
2024-06-26,5.099999904632568,5.199999809265137,5.070000171661377,5.130000114440918,259400
2024-06-27,5.239999771118164,5.239999771118164,5.050000190734863,5.059999942779541,253800
2024-06-28,5.090000152587891,5.210000038146973,5.079999923706055,5.199999809265137,178800
2024-07-01,5.119999885559082,5.199999809265137,4.989999771118164,5.079999923706055,335200
2024-07-02,5.079999923706055,5.179999828338623,5.039999961853027,5.059999942779541,220700
2024-07-03,5.210000038146973,5.289999961853027,5.079999923706055,5.079999923706055,329800
2024-07-04,5.349999904632568,5.349999904632568,5.139999866485596,5.199999809265137,555900
2024-07-05,5.579999923706055,5.659999847412109,5.300000190734863,5.300000190734863,438200
2024-07-08,5.429999828338623,5.630000114440918,5.429999828338623,5.579999923706055,275100
2024-07-09,5.599999904632568,5.619999885559082,5.329999923706055,5.440000057220459,397200
2024-07-10,5.730000019073486,5.78000020980835,5.570000171661377,5.570000171661377,230700
2024-07-11,5.78000020980835,5.869999885559082,5.699999809265137,5.730000019073486,217400
2024-07-12,6.0,6.110000133514404,5.739999771118164,5.760000228881836,970800
2024-07-15,5.909999847412109,6.019999980926514,5.800000190734863,5.949999809265137,384500
2024-07-16,5.789999961853027,5.960000038146973,5.710000038146973,5.940000057220459,282100
2024-07-17,5.71999979019165,5.900000095367432,5.699999809265137,5.800000190734863,301500
2024-07-18,5.650000095367432,5.739999771118164,5.519999980926514,5.739999771118164,483300
2024-07-19,5.599999904632568,5.690000057220459,5.550000190734863,5.619999885559082,277500
2024-07-22,5.75,5.760000228881836,5.570000171661377,5.639999866485596,210400
2024-07-23,5.690000057220459,5.789999961853027,5.670000076293945,5.71999979019165,302000
2024-07-24,5.519999980926514,5.699999809265137,5.440000057220459,5.699999809265137,327100
2024-07-25,5.46999979019165,5.579999923706055,5.440000057220459,5.510000228881836,183200
2024-07-26,5.559999942779541,5.579999923706055,5.46999979019165,5.539999961853027,169000
2024-07-29,5.420000076293945,5.590000152587891,5.380000114440918,5.590000152587891,253500
2024-07-30,5.5,5.539999961853027,5.369999885559082,5.409999847412109,343800
2024-07-31,5.5,5.590000152587891,5.449999809265137,5.53000020980835,471300
2024-08-01,5.369999885559082,5.619999885559082,5.349999904632568,5.460000038146973,458900
2024-08-02,5.349999904632568,5.420000076293945,5.21999979019165,5.320000171661377,302200
2024-08-05,5.289999961853027,5.309999942779541,5.079999923706055,5.099999904632568,470400
2024-08-06,5.320000171661377,5.349999904632568,5.25,5.28000020980835,71900
2024-08-07,5.340000152587891,5.380000114440918,5.239999771118164,5.320000171661377,289400
2024-08-08,5.320000171661377,5.460000038146973,5.28000020980835,5.289999961853027,290400
2024-08-09,5.400000095367432,5.420000076293945,5.159999847412109,5.199999809265137,481600
2024-08-12,5.320000171661377,5.539999961853027,5.320000171661377,5.440000057220459,366500
2024-08-13,5.309999942779541,5.389999866485596,5.230000019073486,5.380000114440918,395900
2024-08-14,5.199999809265137,5.340000152587891,5.179999828338623,5.300000190734863,298600
2024-08-15,5.150000095367432,5.289999961853027,5.139999866485596,5.210000038146973,382600
2024-08-16,5.159999847412109,5.28000020980835,5.130000114440918,5.190000057220459,226100
2024-08-19,5.329999923706055,5.340000152587891,5.150000095367432,5.159999847412109,166000
2024-08-20,5.28000020980835,5.360000133514404,5.269999980926514,5.329999923706055,169900
2024-08-21,5.210000038146973,5.340000152587891,5.199999809265137,5.300000190734863,167700
2024-08-22,5.130000114440918,5.230000019073486,5.039999961853027,5.21999979019165,391300
2024-08-23,5.289999961853027,5.320000171661377,5.119999885559082,5.119999885559082,187300
2024-08-26,5.210000038146973,5.329999923706055,5.179999828338623,5.320000171661377,258000
2024-08-27,5.25,5.349999904632568,5.190000057220459,5.239999771118164,220000
2024-08-28,5.289999961853027,5.309999942779541,5.190000057220459,5.25,133000
2024-08-29,5.239999771118164,5.28000020980835,5.170000076293945,5.269999980926514,303300
2024-08-30,5.369999885559082,5.369999885559082,5.150000095367432,5.170000076293945,545400
2024-09-02,5.28000020980835,5.369999885559082,5.25,5.309999942779541,260300
2024-09-03,5.070000171661377,5.340000152587891,5.050000190734863,5.28000020980835,500500
2024-09-04,5.190000057220459,5.210000038146973,5.039999961853027,5.070000171661377,338300
2024-09-05,5.179999828338623,5.260000228881836,5.139999866485596,5.139999866485596,208700
2024-09-06,5.079999923706055,5.230000019073486,5.03000020980835,5.159999847412109,423800
2024-09-09,5.050000190734863,5.079999923706055,4.949999809265137,5.079999923706055,381300
2024-09-10,4.989999771118164,5.079999923706055,4.889999866485596,5.050000190734863,469000
2024-09-11,5.03000020980835,5.079999923706055,4.940000057220459,5.03000020980835,144500
2024-09-12,4.920000076293945,5.03000020980835,4.829999923706055,5.010000228881836,321100
2024-09-13,5.090000152587891,5.179999828338623,4.920000076293945,4.920000076293945,270100
2024-09-16,5.070000171661377,5.170000076293945,5.050000190734863,5.159999847412109,193500
2024-09-17,5.03000020980835,5.079999923706055,5.0,5.039999961853027,210500
2024-09-18,5.0,5.139999866485596,4.989999771118164,5.110000133514404,270400
2024-09-19,4.940000057220459,5.010000228881836,4.869999885559082,5.010000228881836,406300
2024-09-20,4.650000095367432,4.940000057220459,4.519999980926514,4.940000057220459,972600
2024-09-23,4.650000095367432,4.699999809265137,4.550000190734863,4.670000076293945,352100
2024-09-24,4.639999866485596,4.809999942779541,4.599999904632568,4.670000076293945,773200
2024-09-25,4.53000020980835,4.670000076293945,4.519999980926514,4.650000095367432,533600
2024-09-26,4.650000095367432,4.690000057220459,4.579999923706055,4.579999923706055,282200
2024-09-27,4.840000152587891,4.840000152587891,4.590000152587891,4.590000152587891,677800
2024-09-30,4.820000171661377,4.920000076293945,4.730000019073486,4.849999904632568,567100
2024-10-01,4.769999980926514,4.849999904632568,4.75,4.760000228881836,437000
2024-10-02,4.710000038146973,4.889999866485596,4.710000038146973,4.769999980926514,755000
2024-10-03,4.590000152587891,4.71999979019165,4.550000190734863,4.710000038146973,544200
2024-10-04,4.610000133514404,4.630000114440918,4.53000020980835,4.610000133514404,393700
2024-10-07,4.630000114440918,4.650000095367432,4.539999961853027,4.590000152587891,428600
2024-10-08,4.619999885559082,4.659999847412109,4.599999904632568,4.650000095367432,285700
2024-10-09,4.53000020980835,4.630000114440918,4.510000228881836,4.630000114440918,357500
2024-10-10,4.539999961853027,4.590000152587891,4.489999771118164,4.539999961853027,311600
2024-10-11,4.510000228881836,4.53000020980835,4.449999809265137,4.480000019073486,344800
2024-10-14,4.590000152587891,4.590000152587891,4.460000038146973,4.510000228881836,333700
2024-10-15,4.599999904632568,4.630000114440918,4.53000020980835,4.619999885559082,260200
2024-10-16,4.639999866485596,4.710000038146973,4.550000190734863,4.639999866485596,265000
2024-10-17,4.619999885559082,4.659999847412109,4.559999942779541,4.639999866485596,292100
2024-10-18,4.519999980926514,4.670000076293945,4.5,4.610000133514404,526800
2024-10-21,4.409999847412109,4.570000171661377,4.389999866485596,4.539999961853027,771100
2024-10-22,4.400000095367432,4.420000076293945,4.309999942779541,4.389999866485596,680900
2024-10-23,4.510000228881836,4.579999923706055,4.360000133514404,4.369999885559082,975000
2024-10-24,4.730000019073486,4.75,4.460000038146973,4.489999771118164,716300
2024-10-25,4.599999904632568,4.769999980926514,4.599999904632568,4.730000019073486,431100
2024-10-28,4.730000019073486,4.75,4.579999923706055,4.579999923706055,503800
2024-10-29,4.570000171661377,4.760000228881836,4.550000190734863,4.730000019073486,478200
2024-10-30,4.639999866485596,4.690000057220459,4.53000020980835,4.570000171661377,388800
2024-10-31,4.519999980926514,4.670000076293945,4.429999828338623,4.659999847412109,1026100
2024-11-01,4.380000114440918,4.599999904632568,4.360000133514404,4.539999961853027,521600
2024-11-04,4.570000171661377,4.579999923706055,4.369999885559082,4.480000019073486,468000
2024-11-05,4.599999904632568,4.610000133514404,4.519999980926514,4.590000152587891,292400
2024-11-06,4.650000095367432,4.650000095367432,4.5,4.590000152587891,409200
2024-11-07,4.449999809265137,4.650000095367432,4.340000152587891,4.630000114440918,1000400
2024-11-08,4.409999847412109,4.449999809265137,4.210000038146973,4.429999828338623,1149200
2024-11-11,4.380000114440918,4.460000038146973,4.329999923706055,4.409999847412109,664700
2024-11-12,4.300000190734863,4.429999828338623,4.239999771118164,4.400000095367432,668600
2024-11-13,4.239999771118164,4.329999923706055,4.159999847412109,4.329999923706055,692300
2024-11-14,4.260000228881836,4.289999961853027,4.179999828338623,4.260000228881836,738000
2024-11-18,4.179999828338623,4.349999904632568,4.130000114440918,4.349999904632568,674900
2024-11-19,4.269999980926514,4.269999980926514,4.130000114440918,4.179999828338623,377400
2024-11-21,4.139999866485596,4.210000038146973,4.090000152587891,4.190000057220459,775800
2024-11-22,4.25,4.25,4.139999866485596,4.179999828338623,444300
2024-11-25,4.380000114440918,4.440000057220459,4.239999771118164,4.25,600100
2024-11-26,4.71999979019165,4.75,4.369999885559082,4.409999847412109,1326700
2024-11-27,4.53000020980835,4.909999847412109,4.53000020980835,4.71999979019165,1559600
2024-11-28,4.050000190734863,4.559999942779541,4.050000190734863,4.539999961853027,1040600
2024-11-29,4.070000171661377,4.119999885559082,3.9000000953674316,4.079999923706055,869500
2024-12-02,3.9700000286102295,4.099999904632568,3.950000047683716,4.099999904632568,603300
2024-12-03,3.8399999141693115,4.059999942779541,3.8399999141693115,3.9800000190734863,633100
2024-12-04,3.740000009536743,3.880000114440918,3.7200000286102295,3.8499999046325684,385300
2024-12-05,3.990000009536743,4.050000190734863,3.880000114440918,3.890000104904175,780000
2024-12-06,3.809999942779541,4.010000228881836,3.7699999809265137,4.010000228881836,577700
2024-12-09,3.690000057220459,3.9200000762939453,3.690000057220459,3.809999942779541,460400
2024-12-10,3.8399999141693115,3.8499999046325684,3.700000047683716,3.740000009536743,383400
2024-12-11,3.9000000953674316,4.079999923706055,3.819999933242798,3.880000114440918,762500
2024-12-12,3.5299999713897705,3.859999895095825,3.450000047683716,3.859999895095825,1233300
2024-12-13,3.450000047683716,3.5999999046325684,3.450000047683716,3.5199999809265137,397700
2024-12-16,3.299999952316284,3.4700000286102295,3.299999952316284,3.4700000286102295,594900
2024-12-17,3.200000047683716,3.3299999237060547,3.1500000953674316,3.3299999237060547,1423200
2024-12-18,2.880000114440918,3.200000047683716,2.880000114440918,3.200000047683716,944200
2024-12-19,3.059999942779541,3.0899999141693115,2.869999885559082,2.9100000858306885,666900
2024-12-20,3.190000057220459,3.200000047683716,3.0299999713897705,3.0299999713897705,585500
2024-12-23,2.940000057220459,3.1600000858306885,2.930000066757202,3.1600000858306885,662000
2024-12-26,2.930000066757202,3.0,2.880000114440918,3.0,743600
2024-12-27,3.0,3.059999942779541,2.940000057220459,2.940000057220459,430300
2024-12-30,2.9800000190734863,3.0399999618530273,2.869999885559082,3.0299999713897705,861000
2025-01-02,3.109999895095825,3.200000047683716,2.869999885559082,2.9200000762939453,833000
2025-01-03,2.9700000286102295,3.069999933242798,2.930000066757202,3.0399999618530273,770800
2025-01-06,3.0399999618530273,3.0899999141693115,2.9800000190734863,3.0199999809265137,246200
2025-01-07,3.049999952316284,3.119999885559082,3.0299999713897705,3.0799999237060547,148500
2025-01-08,2.9200000762939453,3.049999952316284,2.9100000858306885,3.049999952316284,233600
2025-01-09,2.930000066757202,2.9700000286102295,2.880000114440918,2.9000000953674316,151400
2025-01-10,2.880000114440918,2.950000047683716,2.880000114440918,2.950000047683716,196600
2025-01-13,2.8299999237060547,2.9000000953674316,2.7699999809265137,2.880000114440918,508000
2025-01-14,2.9700000286102295,3.049999952316284,2.8399999141693115,2.8399999141693115,698700
2025-01-15,3.0899999141693115,3.1700000762939453,2.990000009536743,2.990000009536743,612700
2025-01-16,3.0799999237060547,3.130000114440918,3.059999942779541,3.0799999237060547,386200
2025-01-17,3.0,3.119999885559082,2.990000009536743,3.0899999141693115,294500
2025-01-20,3.0799999237060547,3.130000114440918,2.950000047683716,3.0,359600
2025-01-21,3.0799999237060547,3.0999999046325684,3.0399999618530273,3.059999942779541,171300
2025-01-22,3.109999895095825,3.1500000953674316,3.069999933242798,3.0899999141693115,169600
2025-01-23,3.069999933242798,3.109999895095825,3.0299999713897705,3.109999895095825,168700
2025-01-24,3.0199999809265137,3.0999999046325684,3.0199999809265137,3.0799999237060547,115700
2025-01-27,3.0899999141693115,3.1600000858306885,3.0,3.009999990463257,536200
2025-01-28,3.0399999618530273,3.140000104904175,3.009999990463257,3.0899999141693115,320600
2025-01-29,3.0199999809265137,3.0899999141693115,3.009999990463257,3.0399999618530273,249300
2025-01-30,3.2100000381469727,3.2200000286102295,3.0199999809265137,3.0299999713897705,371000
2025-01-31,3.2200000286102295,3.299999952316284,3.190000057220459,3.2300000190734863,261600
2025-02-03,3.1500000953674316,3.200000047683716,3.119999885559082,3.200000047683716,130500
2025-02-04,3.25,3.25,3.119999885559082,3.1500000953674316,146500
2025-02-05,3.0899999141693115,3.259999990463257,3.0899999141693115,3.259999990463257,259700
2025-02-06,3.0899999141693115,3.130000114440918,2.990000009536743,3.109999895095825,576000
2025-02-07,2.9600000381469727,3.119999885559082,2.9200000762939453,3.0899999141693115,695700
2025-02-10,2.940000057220459,3.0299999713897705,2.930000066757202,2.9800000190734863,387100
2025-02-11,3.0299999713897705,3.0399999618530273,2.940000057220459,2.9600000381469727,218400
2025-02-12,2.940000057220459,3.009999990463257,2.9000000953674316,2.990000009536743,217300
2025-02-13,2.9100000858306885,2.950000047683716,2.9000000953674316,2.950000047683716,262600
2025-02-14,3.0899999141693115,3.0999999046325684,2.930000066757202,2.940000057220459,517100
2025-02-17,3.25,3.3299999237060547,3.0899999141693115,3.0999999046325684,794000
2025-02-18,3.2300000190734863,3.299999952316284,3.2100000381469727,3.259999990463257,372400
2025-02-19,3.0399999618530273,3.240000009536743,3.009999990463257,3.2100000381469727,584400
2025-02-20,2.9600000381469727,3.069999933242798,2.9600000381469727,3.069999933242798,428100
2025-02-21,2.9600000381469727,3.009999990463257,2.930000066757202,2.9800000190734863,247100
2025-02-24,2.869999885559082,2.9700000286102295,2.869999885559082,2.9600000381469727,183300
2025-02-25,2.8499999046325684,2.9100000858306885,2.7699999809265137,2.890000104904175,399900
2025-02-26,2.799999952316284,2.9000000953674316,2.799999952316284,2.9000000953674316,229800
2025-02-27,2.7899999618530273,2.859999895095825,2.7899999618530273,2.809999942779541,346200
2025-02-28,2.740000009536743,2.8299999237060547,2.7300000190734863,2.7799999713897705,617600
2025-03-05,2.6700000762939453,2.8399999141693115,2.6700000762939453,2.740000009536743,287700
2025-03-06,2.609999895095825,2.7300000190734863,2.5999999046325684,2.7300000190734863,673600
2025-03-07,2.690000057220459,2.75,2.549999952316284,2.5999999046325684,312900
2025-03-10,2.6600000858306885,2.7300000190734863,2.6600000858306885,2.690000057220459,207300
2025-03-11,2.809999942779541,2.8499999046325684,2.6700000762939453,2.7100000381469727,469700
2025-03-12,2.9700000286102295,3.009999990463257,2.7100000381469727,2.759999990463257,529000
2025-03-13,2.819999933242798,3.0,2.819999933242798,3.0,357100
2025-03-14,3.0,3.049999952316284,2.8299999237060547,2.8499999046325684,542900
2025-03-17,3.25,3.299999952316284,3.0,3.0,1000500
2025-03-18,3.1600000858306885,3.2899999618530273,3.119999885559082,3.2799999713897705,348700
2025-03-19,3.240000009536743,3.2699999809265137,3.1500000953674316,3.1500000953674316,147600
2025-03-20,3.2799999713897705,3.319999933242798,3.1700000762939453,3.240000009536743,207200
2025-03-21,3.259999990463257,3.3299999237060547,3.0999999046325684,3.2100000381469727,376000
2025-03-24,3.200000047683716,3.309999942779541,3.200000047683716,3.259999990463257,115700
2025-03-25,3.3299999237060547,3.3499999046325684,3.2300000190734863,3.2300000190734863,218700
2025-03-26,3.2699999809265137,3.359999895095825,3.25,3.319999933242798,148100
2025-03-27,3.4000000953674316,3.509999990463257,3.2799999713897705,3.309999942779541,569400
2025-03-28,3.4700000286102295,3.509999990463257,3.3299999237060547,3.4000000953674316,340600
2025-03-31,3.309999942779541,3.4600000381469727,3.299999952316284,3.440000057220459,195100
2025-04-01,3.4200000762939453,3.4800000190734863,3.299999952316284,3.3299999237060547,134900
2025-04-02,3.509999990463257,3.549999952316284,3.369999885559082,3.430000066757202,211100
2025-04-03,3.5899999141693115,3.6500000953674316,3.450000047683716,3.4800000190734863,385600
2025-04-04,3.4200000762939453,3.569999933242798,3.3299999237060547,3.509999990463257,372400
2025-04-07,3.380000114440918,3.4700000286102295,3.2100000381469727,3.319999933242798,481100
2025-04-08,3.490000009536743,3.6500000953674316,3.4200000762939453,3.4700000286102295,1037900
2025-04-09,3.6500000953674316,3.6700000762939453,3.430000066757202,3.430000066757202,753800
2025-04-10,3.4100000858306885,3.690000057220459,3.390000104904175,3.690000057220459,511300
2025-04-11,3.6700000762939453,3.690000057220459,3.430000066757202,3.4600000381469727,512200
1 Price Close High Low Open Volume
2 Ticker HBRE3.SA HBRE3.SA HBRE3.SA HBRE3.SA HBRE3.SA
3 Date
4 2024-04-11 5.880000114440918 5.980000019073486 5.659999847412109 5.829999923706055 989700
5 2024-04-12 5.619999885559082 5.880000114440918 5.559999942779541 5.869999885559082 1000700
6 2024-04-15 5.440000057220459 5.710000038146973 5.400000095367432 5.619999885559082 706700
7 2024-04-16 5.230000019073486 5.369999885559082 5.159999847412109 5.360000133514404 1001100
8 2024-04-17 5.25 5.300000190734863 5.119999885559082 5.289999961853027 815100
9 2024-04-18 5.159999847412109 5.309999942779541 5.119999885559082 5.25 386700
10 2024-04-19 5.300000190734863 5.349999904632568 5.150000095367432 5.190000057220459 674900
11 2024-04-22 5.139999866485596 5.400000095367432 5.119999885559082 5.329999923706055 896900
12 2024-04-23 5.300000190734863 5.380000114440918 5.059999942779541 5.139999866485596 507100
13 2024-04-24 5.28000020980835 5.349999904632568 5.179999828338623 5.340000152587891 442600
14 2024-04-25 5.199999809265137 5.300000190734863 5.179999828338623 5.300000190734863 254200
15 2024-04-26 5.409999847412109 5.46999979019165 5.25 5.25 337700
16 2024-04-29 5.369999885559082 5.489999771118164 5.25 5.349999904632568 809200
17 2024-04-30 5.139999866485596 5.380000114440918 5.099999904632568 5.380000114440918 397300
18 2024-05-02 5.179999828338623 5.28000020980835 5.050000190734863 5.28000020980835 353300
19 2024-05-03 5.389999866485596 5.460000038146973 5.289999961853027 5.289999961853027 437500
20 2024-05-06 5.289999961853027 5.429999828338623 5.28000020980835 5.369999885559082 343200
21 2024-05-07 5.260000228881836 5.369999885559082 5.230000019073486 5.289999961853027 204800
22 2024-05-08 5.130000114440918 5.260000228881836 5.059999942779541 5.21999979019165 529100
23 2024-05-09 5.179999828338623 5.179999828338623 4.78000020980835 5.119999885559082 1084700
24 2024-05-10 4.989999771118164 5.199999809265137 4.920000076293945 5.199999809265137 432900
25 2024-05-13 5.039999961853027 5.099999904632568 4.929999828338623 5.059999942779541 535800
26 2024-05-14 5.090000152587891 5.289999961853027 4.989999771118164 5.010000228881836 632800
27 2024-05-15 5.03000020980835 5.21999979019165 5.019999980926514 5.070000171661377 339500
28 2024-05-16 5.039999961853027 5.090000152587891 4.980000019073486 5.070000171661377 411300
29 2024-05-17 5.03000020980835 5.079999923706055 5.019999980926514 5.059999942779541 89200
30 2024-05-20 5.179999828338623 5.190000057220459 5.010000228881836 5.050000190734863 289600
31 2024-05-21 5.079999923706055 5.190000057220459 5.070000171661377 5.119999885559082 271900
32 2024-05-22 4.78000020980835 5.099999904632568 4.75 5.090000152587891 1104300
33 2024-05-23 4.909999847412109 4.960000038146973 4.670000076293945 4.840000152587891 556700
34 2024-05-24 4.78000020980835 4.940000057220459 4.760000228881836 4.909999847412109 278700
35 2024-05-27 4.900000095367432 4.900000095367432 4.739999771118164 4.820000171661377 159100
36 2024-05-28 4.650000095367432 4.989999771118164 4.650000095367432 4.989999771118164 665300
37 2024-05-29 4.619999885559082 4.699999809265137 4.599999904632568 4.639999866485596 342100
38 2024-05-31 4.570000171661377 4.659999847412109 4.539999961853027 4.659999847412109 334400
39 2024-06-03 4.650000095367432 4.710000038146973 4.480000019073486 4.670000076293945 689000
40 2024-06-04 4.519999980926514 4.659999847412109 4.380000114440918 4.650000095367432 1248200
41 2024-06-05 4.460000038146973 4.590000152587891 4.420000076293945 4.519999980926514 235800
42 2024-06-06 4.519999980926514 4.559999942779541 4.389999866485596 4.489999771118164 1071000
43 2024-06-07 4.400000095367432 4.519999980926514 4.400000095367432 4.489999771118164 395900
44 2024-06-10 4.840000152587891 4.929999828338623 4.360000133514404 4.510000228881836 1342700
45 2024-06-11 4.909999847412109 4.96999979019165 4.78000020980835 4.829999923706055 409600
46 2024-06-12 4.769999980926514 4.960000038146973 4.739999771118164 4.960000038146973 291600
47 2024-06-13 4.730000019073486 4.829999923706055 4.639999866485596 4.730000019073486 583100
48 2024-06-14 4.769999980926514 4.809999942779541 4.679999828338623 4.699999809265137 272200
49 2024-06-17 4.570000171661377 4.800000190734863 4.570000171661377 4.800000190734863 334000
50 2024-06-18 4.829999923706055 4.880000114440918 4.579999923706055 4.630000114440918 390600
51 2024-06-19 4.96999979019165 4.96999979019165 4.739999771118164 4.869999885559082 294500
52 2024-06-20 5.019999980926514 5.099999904632568 4.860000133514404 4.960000038146973 556300
53 2024-06-21 5.159999847412109 5.159999847412109 4.929999828338623 4.960000038146973 455500
54 2024-06-24 5.239999771118164 5.28000020980835 5.019999980926514 5.110000133514404 431500
55 2024-06-25 5.210000038146973 5.329999923706055 5.130000114440918 5.159999847412109 615200
56 2024-06-26 5.099999904632568 5.199999809265137 5.070000171661377 5.130000114440918 259400
57 2024-06-27 5.239999771118164 5.239999771118164 5.050000190734863 5.059999942779541 253800
58 2024-06-28 5.090000152587891 5.210000038146973 5.079999923706055 5.199999809265137 178800
59 2024-07-01 5.119999885559082 5.199999809265137 4.989999771118164 5.079999923706055 335200
60 2024-07-02 5.079999923706055 5.179999828338623 5.039999961853027 5.059999942779541 220700
61 2024-07-03 5.210000038146973 5.289999961853027 5.079999923706055 5.079999923706055 329800
62 2024-07-04 5.349999904632568 5.349999904632568 5.139999866485596 5.199999809265137 555900
63 2024-07-05 5.579999923706055 5.659999847412109 5.300000190734863 5.300000190734863 438200
64 2024-07-08 5.429999828338623 5.630000114440918 5.429999828338623 5.579999923706055 275100
65 2024-07-09 5.599999904632568 5.619999885559082 5.329999923706055 5.440000057220459 397200
66 2024-07-10 5.730000019073486 5.78000020980835 5.570000171661377 5.570000171661377 230700
67 2024-07-11 5.78000020980835 5.869999885559082 5.699999809265137 5.730000019073486 217400
68 2024-07-12 6.0 6.110000133514404 5.739999771118164 5.760000228881836 970800
69 2024-07-15 5.909999847412109 6.019999980926514 5.800000190734863 5.949999809265137 384500
70 2024-07-16 5.789999961853027 5.960000038146973 5.710000038146973 5.940000057220459 282100
71 2024-07-17 5.71999979019165 5.900000095367432 5.699999809265137 5.800000190734863 301500
72 2024-07-18 5.650000095367432 5.739999771118164 5.519999980926514 5.739999771118164 483300
73 2024-07-19 5.599999904632568 5.690000057220459 5.550000190734863 5.619999885559082 277500
74 2024-07-22 5.75 5.760000228881836 5.570000171661377 5.639999866485596 210400
75 2024-07-23 5.690000057220459 5.789999961853027 5.670000076293945 5.71999979019165 302000
76 2024-07-24 5.519999980926514 5.699999809265137 5.440000057220459 5.699999809265137 327100
77 2024-07-25 5.46999979019165 5.579999923706055 5.440000057220459 5.510000228881836 183200
78 2024-07-26 5.559999942779541 5.579999923706055 5.46999979019165 5.539999961853027 169000
79 2024-07-29 5.420000076293945 5.590000152587891 5.380000114440918 5.590000152587891 253500
80 2024-07-30 5.5 5.539999961853027 5.369999885559082 5.409999847412109 343800
81 2024-07-31 5.5 5.590000152587891 5.449999809265137 5.53000020980835 471300
82 2024-08-01 5.369999885559082 5.619999885559082 5.349999904632568 5.460000038146973 458900
83 2024-08-02 5.349999904632568 5.420000076293945 5.21999979019165 5.320000171661377 302200
84 2024-08-05 5.289999961853027 5.309999942779541 5.079999923706055 5.099999904632568 470400
85 2024-08-06 5.320000171661377 5.349999904632568 5.25 5.28000020980835 71900
86 2024-08-07 5.340000152587891 5.380000114440918 5.239999771118164 5.320000171661377 289400
87 2024-08-08 5.320000171661377 5.460000038146973 5.28000020980835 5.289999961853027 290400
88 2024-08-09 5.400000095367432 5.420000076293945 5.159999847412109 5.199999809265137 481600
89 2024-08-12 5.320000171661377 5.539999961853027 5.320000171661377 5.440000057220459 366500
90 2024-08-13 5.309999942779541 5.389999866485596 5.230000019073486 5.380000114440918 395900
91 2024-08-14 5.199999809265137 5.340000152587891 5.179999828338623 5.300000190734863 298600
92 2024-08-15 5.150000095367432 5.289999961853027 5.139999866485596 5.210000038146973 382600
93 2024-08-16 5.159999847412109 5.28000020980835 5.130000114440918 5.190000057220459 226100
94 2024-08-19 5.329999923706055 5.340000152587891 5.150000095367432 5.159999847412109 166000
95 2024-08-20 5.28000020980835 5.360000133514404 5.269999980926514 5.329999923706055 169900
96 2024-08-21 5.210000038146973 5.340000152587891 5.199999809265137 5.300000190734863 167700
97 2024-08-22 5.130000114440918 5.230000019073486 5.039999961853027 5.21999979019165 391300
98 2024-08-23 5.289999961853027 5.320000171661377 5.119999885559082 5.119999885559082 187300
99 2024-08-26 5.210000038146973 5.329999923706055 5.179999828338623 5.320000171661377 258000
100 2024-08-27 5.25 5.349999904632568 5.190000057220459 5.239999771118164 220000
101 2024-08-28 5.289999961853027 5.309999942779541 5.190000057220459 5.25 133000
102 2024-08-29 5.239999771118164 5.28000020980835 5.170000076293945 5.269999980926514 303300
103 2024-08-30 5.369999885559082 5.369999885559082 5.150000095367432 5.170000076293945 545400
104 2024-09-02 5.28000020980835 5.369999885559082 5.25 5.309999942779541 260300
105 2024-09-03 5.070000171661377 5.340000152587891 5.050000190734863 5.28000020980835 500500
106 2024-09-04 5.190000057220459 5.210000038146973 5.039999961853027 5.070000171661377 338300
107 2024-09-05 5.179999828338623 5.260000228881836 5.139999866485596 5.139999866485596 208700
108 2024-09-06 5.079999923706055 5.230000019073486 5.03000020980835 5.159999847412109 423800
109 2024-09-09 5.050000190734863 5.079999923706055 4.949999809265137 5.079999923706055 381300
110 2024-09-10 4.989999771118164 5.079999923706055 4.889999866485596 5.050000190734863 469000
111 2024-09-11 5.03000020980835 5.079999923706055 4.940000057220459 5.03000020980835 144500
112 2024-09-12 4.920000076293945 5.03000020980835 4.829999923706055 5.010000228881836 321100
113 2024-09-13 5.090000152587891 5.179999828338623 4.920000076293945 4.920000076293945 270100
114 2024-09-16 5.070000171661377 5.170000076293945 5.050000190734863 5.159999847412109 193500
115 2024-09-17 5.03000020980835 5.079999923706055 5.0 5.039999961853027 210500
116 2024-09-18 5.0 5.139999866485596 4.989999771118164 5.110000133514404 270400
117 2024-09-19 4.940000057220459 5.010000228881836 4.869999885559082 5.010000228881836 406300
118 2024-09-20 4.650000095367432 4.940000057220459 4.519999980926514 4.940000057220459 972600
119 2024-09-23 4.650000095367432 4.699999809265137 4.550000190734863 4.670000076293945 352100
120 2024-09-24 4.639999866485596 4.809999942779541 4.599999904632568 4.670000076293945 773200
121 2024-09-25 4.53000020980835 4.670000076293945 4.519999980926514 4.650000095367432 533600
122 2024-09-26 4.650000095367432 4.690000057220459 4.579999923706055 4.579999923706055 282200
123 2024-09-27 4.840000152587891 4.840000152587891 4.590000152587891 4.590000152587891 677800
124 2024-09-30 4.820000171661377 4.920000076293945 4.730000019073486 4.849999904632568 567100
125 2024-10-01 4.769999980926514 4.849999904632568 4.75 4.760000228881836 437000
126 2024-10-02 4.710000038146973 4.889999866485596 4.710000038146973 4.769999980926514 755000
127 2024-10-03 4.590000152587891 4.71999979019165 4.550000190734863 4.710000038146973 544200
128 2024-10-04 4.610000133514404 4.630000114440918 4.53000020980835 4.610000133514404 393700
129 2024-10-07 4.630000114440918 4.650000095367432 4.539999961853027 4.590000152587891 428600
130 2024-10-08 4.619999885559082 4.659999847412109 4.599999904632568 4.650000095367432 285700
131 2024-10-09 4.53000020980835 4.630000114440918 4.510000228881836 4.630000114440918 357500
132 2024-10-10 4.539999961853027 4.590000152587891 4.489999771118164 4.539999961853027 311600
133 2024-10-11 4.510000228881836 4.53000020980835 4.449999809265137 4.480000019073486 344800
134 2024-10-14 4.590000152587891 4.590000152587891 4.460000038146973 4.510000228881836 333700
135 2024-10-15 4.599999904632568 4.630000114440918 4.53000020980835 4.619999885559082 260200
136 2024-10-16 4.639999866485596 4.710000038146973 4.550000190734863 4.639999866485596 265000
137 2024-10-17 4.619999885559082 4.659999847412109 4.559999942779541 4.639999866485596 292100
138 2024-10-18 4.519999980926514 4.670000076293945 4.5 4.610000133514404 526800
139 2024-10-21 4.409999847412109 4.570000171661377 4.389999866485596 4.539999961853027 771100
140 2024-10-22 4.400000095367432 4.420000076293945 4.309999942779541 4.389999866485596 680900
141 2024-10-23 4.510000228881836 4.579999923706055 4.360000133514404 4.369999885559082 975000
142 2024-10-24 4.730000019073486 4.75 4.460000038146973 4.489999771118164 716300
143 2024-10-25 4.599999904632568 4.769999980926514 4.599999904632568 4.730000019073486 431100
144 2024-10-28 4.730000019073486 4.75 4.579999923706055 4.579999923706055 503800
145 2024-10-29 4.570000171661377 4.760000228881836 4.550000190734863 4.730000019073486 478200
146 2024-10-30 4.639999866485596 4.690000057220459 4.53000020980835 4.570000171661377 388800
147 2024-10-31 4.519999980926514 4.670000076293945 4.429999828338623 4.659999847412109 1026100
148 2024-11-01 4.380000114440918 4.599999904632568 4.360000133514404 4.539999961853027 521600
149 2024-11-04 4.570000171661377 4.579999923706055 4.369999885559082 4.480000019073486 468000
150 2024-11-05 4.599999904632568 4.610000133514404 4.519999980926514 4.590000152587891 292400
151 2024-11-06 4.650000095367432 4.650000095367432 4.5 4.590000152587891 409200
152 2024-11-07 4.449999809265137 4.650000095367432 4.340000152587891 4.630000114440918 1000400
153 2024-11-08 4.409999847412109 4.449999809265137 4.210000038146973 4.429999828338623 1149200
154 2024-11-11 4.380000114440918 4.460000038146973 4.329999923706055 4.409999847412109 664700
155 2024-11-12 4.300000190734863 4.429999828338623 4.239999771118164 4.400000095367432 668600
156 2024-11-13 4.239999771118164 4.329999923706055 4.159999847412109 4.329999923706055 692300
157 2024-11-14 4.260000228881836 4.289999961853027 4.179999828338623 4.260000228881836 738000
158 2024-11-18 4.179999828338623 4.349999904632568 4.130000114440918 4.349999904632568 674900
159 2024-11-19 4.269999980926514 4.269999980926514 4.130000114440918 4.179999828338623 377400
160 2024-11-21 4.139999866485596 4.210000038146973 4.090000152587891 4.190000057220459 775800
161 2024-11-22 4.25 4.25 4.139999866485596 4.179999828338623 444300
162 2024-11-25 4.380000114440918 4.440000057220459 4.239999771118164 4.25 600100
163 2024-11-26 4.71999979019165 4.75 4.369999885559082 4.409999847412109 1326700
164 2024-11-27 4.53000020980835 4.909999847412109 4.53000020980835 4.71999979019165 1559600
165 2024-11-28 4.050000190734863 4.559999942779541 4.050000190734863 4.539999961853027 1040600
166 2024-11-29 4.070000171661377 4.119999885559082 3.9000000953674316 4.079999923706055 869500
167 2024-12-02 3.9700000286102295 4.099999904632568 3.950000047683716 4.099999904632568 603300
168 2024-12-03 3.8399999141693115 4.059999942779541 3.8399999141693115 3.9800000190734863 633100
169 2024-12-04 3.740000009536743 3.880000114440918 3.7200000286102295 3.8499999046325684 385300
170 2024-12-05 3.990000009536743 4.050000190734863 3.880000114440918 3.890000104904175 780000
171 2024-12-06 3.809999942779541 4.010000228881836 3.7699999809265137 4.010000228881836 577700
172 2024-12-09 3.690000057220459 3.9200000762939453 3.690000057220459 3.809999942779541 460400
173 2024-12-10 3.8399999141693115 3.8499999046325684 3.700000047683716 3.740000009536743 383400
174 2024-12-11 3.9000000953674316 4.079999923706055 3.819999933242798 3.880000114440918 762500
175 2024-12-12 3.5299999713897705 3.859999895095825 3.450000047683716 3.859999895095825 1233300
176 2024-12-13 3.450000047683716 3.5999999046325684 3.450000047683716 3.5199999809265137 397700
177 2024-12-16 3.299999952316284 3.4700000286102295 3.299999952316284 3.4700000286102295 594900
178 2024-12-17 3.200000047683716 3.3299999237060547 3.1500000953674316 3.3299999237060547 1423200
179 2024-12-18 2.880000114440918 3.200000047683716 2.880000114440918 3.200000047683716 944200
180 2024-12-19 3.059999942779541 3.0899999141693115 2.869999885559082 2.9100000858306885 666900
181 2024-12-20 3.190000057220459 3.200000047683716 3.0299999713897705 3.0299999713897705 585500
182 2024-12-23 2.940000057220459 3.1600000858306885 2.930000066757202 3.1600000858306885 662000
183 2024-12-26 2.930000066757202 3.0 2.880000114440918 3.0 743600
184 2024-12-27 3.0 3.059999942779541 2.940000057220459 2.940000057220459 430300
185 2024-12-30 2.9800000190734863 3.0399999618530273 2.869999885559082 3.0299999713897705 861000
186 2025-01-02 3.109999895095825 3.200000047683716 2.869999885559082 2.9200000762939453 833000
187 2025-01-03 2.9700000286102295 3.069999933242798 2.930000066757202 3.0399999618530273 770800
188 2025-01-06 3.0399999618530273 3.0899999141693115 2.9800000190734863 3.0199999809265137 246200
189 2025-01-07 3.049999952316284 3.119999885559082 3.0299999713897705 3.0799999237060547 148500
190 2025-01-08 2.9200000762939453 3.049999952316284 2.9100000858306885 3.049999952316284 233600
191 2025-01-09 2.930000066757202 2.9700000286102295 2.880000114440918 2.9000000953674316 151400
192 2025-01-10 2.880000114440918 2.950000047683716 2.880000114440918 2.950000047683716 196600
193 2025-01-13 2.8299999237060547 2.9000000953674316 2.7699999809265137 2.880000114440918 508000
194 2025-01-14 2.9700000286102295 3.049999952316284 2.8399999141693115 2.8399999141693115 698700
195 2025-01-15 3.0899999141693115 3.1700000762939453 2.990000009536743 2.990000009536743 612700
196 2025-01-16 3.0799999237060547 3.130000114440918 3.059999942779541 3.0799999237060547 386200
197 2025-01-17 3.0 3.119999885559082 2.990000009536743 3.0899999141693115 294500
198 2025-01-20 3.0799999237060547 3.130000114440918 2.950000047683716 3.0 359600
199 2025-01-21 3.0799999237060547 3.0999999046325684 3.0399999618530273 3.059999942779541 171300
200 2025-01-22 3.109999895095825 3.1500000953674316 3.069999933242798 3.0899999141693115 169600
201 2025-01-23 3.069999933242798 3.109999895095825 3.0299999713897705 3.109999895095825 168700
202 2025-01-24 3.0199999809265137 3.0999999046325684 3.0199999809265137 3.0799999237060547 115700
203 2025-01-27 3.0899999141693115 3.1600000858306885 3.0 3.009999990463257 536200
204 2025-01-28 3.0399999618530273 3.140000104904175 3.009999990463257 3.0899999141693115 320600
205 2025-01-29 3.0199999809265137 3.0899999141693115 3.009999990463257 3.0399999618530273 249300
206 2025-01-30 3.2100000381469727 3.2200000286102295 3.0199999809265137 3.0299999713897705 371000
207 2025-01-31 3.2200000286102295 3.299999952316284 3.190000057220459 3.2300000190734863 261600
208 2025-02-03 3.1500000953674316 3.200000047683716 3.119999885559082 3.200000047683716 130500
209 2025-02-04 3.25 3.25 3.119999885559082 3.1500000953674316 146500
210 2025-02-05 3.0899999141693115 3.259999990463257 3.0899999141693115 3.259999990463257 259700
211 2025-02-06 3.0899999141693115 3.130000114440918 2.990000009536743 3.109999895095825 576000
212 2025-02-07 2.9600000381469727 3.119999885559082 2.9200000762939453 3.0899999141693115 695700
213 2025-02-10 2.940000057220459 3.0299999713897705 2.930000066757202 2.9800000190734863 387100
214 2025-02-11 3.0299999713897705 3.0399999618530273 2.940000057220459 2.9600000381469727 218400
215 2025-02-12 2.940000057220459 3.009999990463257 2.9000000953674316 2.990000009536743 217300
216 2025-02-13 2.9100000858306885 2.950000047683716 2.9000000953674316 2.950000047683716 262600
217 2025-02-14 3.0899999141693115 3.0999999046325684 2.930000066757202 2.940000057220459 517100
218 2025-02-17 3.25 3.3299999237060547 3.0899999141693115 3.0999999046325684 794000
219 2025-02-18 3.2300000190734863 3.299999952316284 3.2100000381469727 3.259999990463257 372400
220 2025-02-19 3.0399999618530273 3.240000009536743 3.009999990463257 3.2100000381469727 584400
221 2025-02-20 2.9600000381469727 3.069999933242798 2.9600000381469727 3.069999933242798 428100
222 2025-02-21 2.9600000381469727 3.009999990463257 2.930000066757202 2.9800000190734863 247100
223 2025-02-24 2.869999885559082 2.9700000286102295 2.869999885559082 2.9600000381469727 183300
224 2025-02-25 2.8499999046325684 2.9100000858306885 2.7699999809265137 2.890000104904175 399900
225 2025-02-26 2.799999952316284 2.9000000953674316 2.799999952316284 2.9000000953674316 229800
226 2025-02-27 2.7899999618530273 2.859999895095825 2.7899999618530273 2.809999942779541 346200
227 2025-02-28 2.740000009536743 2.8299999237060547 2.7300000190734863 2.7799999713897705 617600
228 2025-03-05 2.6700000762939453 2.8399999141693115 2.6700000762939453 2.740000009536743 287700
229 2025-03-06 2.609999895095825 2.7300000190734863 2.5999999046325684 2.7300000190734863 673600
230 2025-03-07 2.690000057220459 2.75 2.549999952316284 2.5999999046325684 312900
231 2025-03-10 2.6600000858306885 2.7300000190734863 2.6600000858306885 2.690000057220459 207300
232 2025-03-11 2.809999942779541 2.8499999046325684 2.6700000762939453 2.7100000381469727 469700
233 2025-03-12 2.9700000286102295 3.009999990463257 2.7100000381469727 2.759999990463257 529000
234 2025-03-13 2.819999933242798 3.0 2.819999933242798 3.0 357100
235 2025-03-14 3.0 3.049999952316284 2.8299999237060547 2.8499999046325684 542900
236 2025-03-17 3.25 3.299999952316284 3.0 3.0 1000500
237 2025-03-18 3.1600000858306885 3.2899999618530273 3.119999885559082 3.2799999713897705 348700
238 2025-03-19 3.240000009536743 3.2699999809265137 3.1500000953674316 3.1500000953674316 147600
239 2025-03-20 3.2799999713897705 3.319999933242798 3.1700000762939453 3.240000009536743 207200
240 2025-03-21 3.259999990463257 3.3299999237060547 3.0999999046325684 3.2100000381469727 376000
241 2025-03-24 3.200000047683716 3.309999942779541 3.200000047683716 3.259999990463257 115700
242 2025-03-25 3.3299999237060547 3.3499999046325684 3.2300000190734863 3.2300000190734863 218700
243 2025-03-26 3.2699999809265137 3.359999895095825 3.25 3.319999933242798 148100
244 2025-03-27 3.4000000953674316 3.509999990463257 3.2799999713897705 3.309999942779541 569400
245 2025-03-28 3.4700000286102295 3.509999990463257 3.3299999237060547 3.4000000953674316 340600
246 2025-03-31 3.309999942779541 3.4600000381469727 3.299999952316284 3.440000057220459 195100
247 2025-04-01 3.4200000762939453 3.4800000190734863 3.299999952316284 3.3299999237060547 134900
248 2025-04-02 3.509999990463257 3.549999952316284 3.369999885559082 3.430000066757202 211100
249 2025-04-03 3.5899999141693115 3.6500000953674316 3.450000047683716 3.4800000190734863 385600
250 2025-04-04 3.4200000762939453 3.569999933242798 3.3299999237060547 3.509999990463257 372400
251 2025-04-07 3.380000114440918 3.4700000286102295 3.2100000381469727 3.319999933242798 481100
252 2025-04-08 3.490000009536743 3.6500000953674316 3.4200000762939453 3.4700000286102295 1037900
253 2025-04-09 3.6500000953674316 3.6700000762939453 3.430000066757202 3.430000066757202 753800
254 2025-04-10 3.4100000858306885 3.690000057220459 3.390000104904175 3.690000057220459 511300
255 2025-04-11 3.6700000762939453 3.690000057220459 3.430000066757202 3.4600000381469727 512200