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/OIBR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,OIBR3.SA,OIBR3.SA,OIBR3.SA,OIBR3.SA,OIBR3.SA
Date,,,,,
2024-04-11,6.400000095367432,6.599999904632568,6.400000095367432,6.5,380820
2024-04-12,6.5,6.5,6.400000095367432,6.400000095367432,220250
2024-04-15,6.599999904632568,6.599999904632568,6.300000190734863,6.400000095367432,596300
2024-04-16,6.800000190734863,7.099999904632568,6.599999904632568,6.699999809265137,1448090
2024-04-17,6.800000190734863,7.099999904632568,6.599999904632568,6.900000095367432,1066110
2024-04-18,7.099999904632568,7.199999809265137,6.699999809265137,6.900000095367432,1623880
2024-04-19,7.0,7.5,7.0,7.300000190734863,1902870
2024-04-22,6.900000095367432,7.199999809265137,6.800000190734863,7.099999904632568,889010
2024-04-23,6.800000190734863,7.0,6.699999809265137,6.900000095367432,524490
2024-04-24,6.599999904632568,6.900000095367432,6.599999904632568,6.800000190734863,523600
2024-04-25,6.599999904632568,6.800000190734863,6.599999904632568,6.699999809265137,437300
2024-04-26,6.800000190734863,6.800000190734863,6.599999904632568,6.699999809265137,311000
2024-04-29,6.800000190734863,6.800000190734863,6.599999904632568,6.800000190734863,836040
2024-04-30,7.300000190734863,8.0,6.699999809265137,6.699999809265137,3222900
2024-05-02,7.300000190734863,7.699999809265137,7.300000190734863,7.5,703400
2024-05-03,7.300000190734863,7.400000095367432,7.199999809265137,7.400000095367432,404070
2024-05-06,7.300000190734863,7.400000095367432,7.199999809265137,7.300000190734863,358640
2024-05-07,7.5,7.599999904632568,7.199999809265137,7.300000190734863,584480
2024-05-08,6.800000190734863,7.400000095367432,6.800000190734863,7.400000095367432,1300990
2024-05-09,7.099999904632568,7.199999809265137,6.599999904632568,6.699999809265137,1338980
2024-05-10,6.599999904632568,7.199999809265137,6.5,7.099999904632568,1301070
2024-05-13,6.5,6.699999809265137,6.400000095367432,6.5,522730
2024-05-14,6.400000095367432,6.599999904632568,6.300000190734863,6.5,425720
2024-05-15,6.300000190734863,6.5,6.300000190734863,6.400000095367432,423420
2024-05-16,6.300000190734863,6.400000095367432,6.199999809265137,6.400000095367432,268210
2024-05-17,6.300000190734863,6.300000190734863,6.099999904632568,6.300000190734863,361800
2024-05-20,6.099999904632568,6.300000190734863,6.0,6.099999904632568,908100
2024-05-21,6.199999809265137,6.199999809265137,6.0,6.099999904632568,376780
2024-05-22,6.0,6.199999809265137,6.0,6.099999904632568,217710
2024-05-23,6.0,6.199999809265137,5.900000095367432,6.099999904632568,453140
2024-05-24,5.900000095367432,6.099999904632568,5.900000095367432,6.0,154680
2024-05-27,5.900000095367432,6.0,5.800000190734863,5.900000095367432,315780
2024-05-28,6.0,6.099999904632568,5.800000190734863,5.900000095367432,397350
2024-05-29,6.099999904632568,6.400000095367432,6.0,6.099999904632568,721530
2024-05-31,6.0,6.199999809265137,6.0,6.099999904632568,160340
2024-06-03,6.0,6.099999904632568,5.900000095367432,6.099999904632568,265440
2024-06-04,6.0,6.099999904632568,5.900000095367432,6.0,180190
2024-06-05,5.900000095367432,6.0,5.900000095367432,6.0,121660
2024-06-06,6.0,6.0,5.800000190734863,5.900000095367432,325240
2024-06-07,5.800000190734863,6.0,5.699999809265137,5.900000095367432,649200
2024-06-10,5.800000190734863,5.900000095367432,5.699999809265137,5.800000190734863,205770
2024-06-11,5.599999904632568,5.800000190734863,5.400000095367432,5.699999809265137,570650
2024-06-12,5.199999809265137,5.599999904632568,5.199999809265137,5.5,471630
2024-06-13,5.099999904632568,5.400000095367432,5.0,5.300000190734863,881950
2024-06-14,5.0,5.099999904632568,4.900000095367432,5.0,594980
2024-06-17,4.440000057220459,5.019999980926514,4.429999828338623,4.699999809265137,1563300
2024-06-18,4.389999866485596,4.480000019073486,4.099999904632568,4.400000095367432,1813900
2024-06-19,4.570000171661377,4.800000190734863,4.380000114440918,4.380000114440918,1734900
2024-06-20,4.559999942779541,4.75,4.409999847412109,4.610000133514404,737400
2024-06-21,4.340000152587891,4.619999885559082,4.300000190734863,4.5,730200
2024-06-24,4.599999904632568,4.650000095367432,4.320000171661377,4.380000114440918,910400
2024-06-25,4.800000190734863,4.949999809265137,4.570000171661377,4.570000171661377,742800
2024-06-26,4.820000171661377,4.989999771118164,4.820000171661377,4.889999866485596,371400
2024-06-27,5.21999979019165,5.28000020980835,4.860000133514404,4.869999885559082,1391700
2024-06-28,5.400000095367432,5.590000152587891,5.21999979019165,5.25,1299000
2024-07-01,5.96999979019165,6.070000171661377,5.389999866485596,5.389999866485596,1681000
2024-07-02,6.21999979019165,6.420000076293945,5.880000114440918,6.050000190734863,2139600
2024-07-03,6.349999904632568,6.539999961853027,6.010000228881836,6.440000057220459,2730500
2024-07-04,6.380000114440918,6.679999828338623,6.369999885559082,6.599999904632568,1381300
2024-07-05,6.239999771118164,6.5,6.159999847412109,6.389999866485596,820400
2024-07-08,6.139999866485596,6.289999961853027,6.139999866485596,6.25,527100
2024-07-09,5.75,6.179999828338623,5.659999847412109,6.119999885559082,1719300
2024-07-10,5.96999979019165,6.170000076293945,5.710000038146973,5.710000038146973,1583300
2024-07-11,5.949999809265137,6.199999809265137,5.900000095367432,5.989999771118164,739100
2024-07-12,5.909999847412109,5.980000019073486,5.829999923706055,5.920000076293945,500500
2024-07-15,6.329999923706055,6.360000133514404,5.869999885559082,5.909999847412109,1535700
2024-07-16,5.960000038146973,6.559999942779541,5.940000057220459,6.389999866485596,1577500
2024-07-17,5.119999885559082,6.139999866485596,5.039999961853027,6.0,3572900
2024-07-18,4.639999866485596,5.019999980926514,4.539999961853027,5.0,3036000
2024-07-19,4.389999866485596,4.710000038146973,4.329999923706055,4.650000095367432,1497000
2024-07-22,4.400000095367432,4.460000038146973,4.340000152587891,4.420000076293945,841800
2024-07-23,4.400000095367432,4.619999885559082,4.320000171661377,4.349999904632568,1221600
2024-07-24,4.360000133514404,4.489999771118164,4.349999904632568,4.409999847412109,542500
2024-07-25,4.460000038146973,4.480000019073486,4.360000133514404,4.389999866485596,747600
2024-07-26,4.400000095367432,4.53000020980835,4.360000133514404,4.460000038146973,539300
2024-07-29,4.21999979019165,4.449999809265137,4.21999979019165,4.449999809265137,989800
2024-07-30,4.190000057220459,4.269999980926514,4.150000095367432,4.150000095367432,581600
2024-07-31,4.170000076293945,4.239999771118164,4.159999847412109,4.210000038146973,580100
2024-08-01,4.199999809265137,4.269999980926514,4.170000076293945,4.199999809265137,446400
2024-08-02,4.190000057220459,4.230000019073486,4.170000076293945,4.190000057220459,281400
2024-08-05,4.21999979019165,4.269999980926514,4.019999980926514,4.099999904632568,845700
2024-08-06,4.25,4.300000190734863,4.170000076293945,4.170000076293945,292700
2024-08-07,4.340000152587891,4.349999904632568,4.199999809265137,4.239999771118164,555300
2024-08-08,4.300000190734863,4.550000190734863,4.289999961853027,4.349999904632568,595100
2024-08-09,4.25,4.400000095367432,4.25,4.320000171661377,490400
2024-08-12,4.46999979019165,4.5,4.300000190734863,4.360000133514404,731600
2024-08-13,4.320000171661377,4.489999771118164,4.309999942779541,4.489999771118164,493500
2024-08-14,4.300000190734863,4.360000133514404,4.260000228881836,4.320000171661377,291200
2024-08-15,4.760000228881836,5.449999809265137,4.599999904632568,4.599999904632568,4924800
2024-08-16,4.5,4.960000038146973,4.46999979019165,4.800000190734863,2003700
2024-08-19,4.440000057220459,4.5,4.329999923706055,4.5,1283400
2024-08-20,4.53000020980835,4.53000020980835,4.400000095367432,4.429999828338623,463200
2024-08-21,4.547760963439941,4.686471939086914,4.45858907699585,4.498220920562744,746166
2024-08-22,4.627024173736572,5.112514972686768,4.597300052642822,4.656747817993164,2053799
2024-08-23,4.607207775115967,4.726103782653809,4.567575931549072,4.726103782653809,697821
2024-08-26,4.547760963439941,4.607207775115967,4.518036842346191,4.607207775115967,372326
2024-08-27,4.656747817993164,4.6765642166137695,4.478404998779297,4.478404998779297,463162
2024-08-28,5.251226902008057,5.340398788452148,4.557669162750244,4.666656017303467,2968921
2024-08-29,5.271042823791504,5.598005771636963,5.162055015563965,5.380031108856201,2584483
2024-08-30,4.949999809265137,5.050000190734863,4.730000019073486,5.010000228881836,1341300
2024-09-02,5.21999979019165,5.21999979019165,4.71999979019165,4.900000095367432,1014900
2024-09-03,5.059999942779541,5.380000114440918,5.059999942779541,5.239999771118164,998000
2024-09-04,5.159999847412109,5.260000228881836,5.070000171661377,5.070000171661377,337800
2024-09-05,5.159999847412109,5.190000057220459,5.070000171661377,5.170000076293945,416900
2024-09-06,5.090000152587891,5.170000076293945,5.090000152587891,5.159999847412109,265000
2024-09-09,4.849999904632568,5.150000095367432,4.789999961853027,5.110000133514404,547200
2024-09-10,4.699999809265137,4.980000019073486,4.650000095367432,4.900000095367432,657000
2024-09-11,4.920000076293945,5.070000171661377,4.699999809265137,4.699999809265137,750400
2024-09-12,4.900000095367432,4.980000019073486,4.860000133514404,4.949999809265137,364400
2024-09-13,5.230000019073486,5.300000190734863,4.929999828338623,4.949999809265137,1120000
2024-09-16,5.110000133514404,5.239999771118164,5.03000020980835,5.199999809265137,469400
2024-09-17,5.179999828338623,5.599999904632568,5.130000114440918,5.139999866485596,1204400
2024-09-18,5.150000095367432,5.25,5.119999885559082,5.21999979019165,635400
2024-09-19,5.199999809265137,5.269999980926514,5.179999828338623,5.179999828338623,318800
2024-09-20,5.199999809265137,5.269999980926514,5.130000114440918,5.199999809265137,662900
2024-09-23,5.170000076293945,5.25,5.139999866485596,5.199999809265137,321300
2024-09-24,5.300000190734863,5.300000190734863,5.150000095367432,5.21999979019165,808300
2024-09-25,5.300000190734863,5.46999979019165,5.210000038146973,5.300000190734863,1745500
2024-09-26,5.25,5.510000228881836,5.21999979019165,5.46999979019165,805100
2024-09-27,5.260000228881836,5.449999809265137,5.260000228881836,5.28000020980835,578600
2024-09-30,5.300000190734863,5.599999904632568,5.300000190734863,5.300000190734863,1160400
2024-10-01,5.28000020980835,5.590000152587891,5.269999980926514,5.489999771118164,797400
2024-10-02,5.110000133514404,5.380000114440918,5.090000152587891,5.28000020980835,824900
2024-10-03,4.909999847412109,5.150000095367432,4.909999847412109,5.150000095367432,512700
2024-10-04,4.829999923706055,4.940000057220459,4.789999961853027,4.909999847412109,350700
2024-10-07,4.880000114440918,5.039999961853027,4.840000152587891,4.849999904632568,315800
2024-10-08,4.929999828338623,4.940000057220459,4.860000133514404,4.909999847412109,190300
2024-10-09,4.940000057220459,5.0,4.900000095367432,4.909999847412109,198900
2024-10-10,4.809999942779541,4.960000038146973,4.809999942779541,4.960000038146973,279300
2024-10-11,4.710000038146973,4.849999904632568,4.699999809265137,4.820000171661377,357800
2024-10-14,4.599999904632568,4.760000228881836,4.599999904632568,4.71999979019165,303900
2024-10-15,4.5,4.639999866485596,4.5,4.610000133514404,247500
2024-10-16,4.349999904632568,4.559999942779541,4.329999923706055,4.5,513700
2024-10-17,4.409999847412109,4.539999961853027,4.349999904632568,4.349999904632568,496600
2024-10-18,4.349999904632568,4.460000038146973,4.329999923706055,4.429999828338623,220700
2024-10-21,4.389999866485596,4.510000228881836,4.389999866485596,4.400000095367432,268800
2024-10-22,4.340000152587891,4.409999847412109,4.329999923706055,4.369999885559082,162200
2024-10-23,4.510000228881836,4.53000020980835,4.300000190734863,4.329999923706055,326400
2024-10-24,4.489999771118164,4.510000228881836,4.440000057220459,4.510000228881836,112900
2024-10-25,4.409999847412109,4.840000152587891,4.389999866485596,4.550000190734863,1004800
2024-10-28,4.710000038146973,4.75,4.400000095367432,4.429999828338623,615900
2024-10-29,4.550000190734863,4.900000095367432,4.519999980926514,4.820000171661377,812100
2024-10-30,4.550000190734863,4.619999885559082,4.5,4.550000190734863,654300
2024-10-31,4.489999771118164,4.550000190734863,4.489999771118164,4.539999961853027,189300
2024-11-01,4.480000019073486,4.550000190734863,4.480000019073486,4.489999771118164,164700
2024-11-04,4.619999885559082,4.630000114440918,4.46999979019165,4.480000019073486,587400
2024-11-05,4.519999980926514,4.659999847412109,4.429999828338623,4.610000133514404,1522300
2024-11-06,4.320000171661377,4.519999980926514,4.320000171661377,4.519999980926514,512300
2024-11-07,4.210000038146973,4.619999885559082,4.150000095367432,4.610000133514404,1211000
2024-11-08,4.119999885559082,4.380000114440918,4.119999885559082,4.190000057220459,784900
2024-11-11,2.5,4.199999809265137,2.5,4.199999809265137,4477200
2024-11-12,1.0,2.5,0.9100000262260437,2.490000009536743,31220900
2024-11-13,1.0199999809265137,1.1100000143051147,0.8999999761581421,1.0099999904632568,19327400
2024-11-14,1.0,1.1699999570846558,1.0,1.0199999809265137,14649100
2024-11-18,1.6699999570846558,2.190000057220459,1.2000000476837158,1.2000000476837158,36882200
2024-11-19,1.399999976158142,1.850000023841858,1.3300000429153442,1.7799999713897705,27576200
2024-11-21,1.3300000429153442,1.409999966621399,1.2699999809265137,1.409999966621399,10344600
2024-11-22,1.4600000381469727,1.4600000381469727,1.309999942779541,1.3300000429153442,11556500
2024-11-25,1.5700000524520874,1.6299999952316284,1.4600000381469727,1.5800000429153442,14047200
2024-11-26,1.690000057220459,1.8799999952316284,1.5800000429153442,1.6299999952316284,35244400
2024-11-27,1.7000000476837158,1.8600000143051147,1.690000057220459,1.7999999523162842,17901800
2024-11-28,1.590000033378601,1.7300000190734863,1.5700000524520874,1.7100000381469727,15387300
2024-11-29,1.600000023841858,1.649999976158142,1.5800000429153442,1.6399999856948853,6462900
2024-12-02,1.590000033378601,1.6399999856948853,1.590000033378601,1.6100000143051147,3190400
2024-12-03,1.5499999523162842,1.6200000047683716,1.5199999809265137,1.6200000047683716,7533300
2024-12-04,1.4800000190734863,1.5499999523162842,1.4700000286102295,1.5499999523162842,4014300
2024-12-05,1.5299999713897705,1.559999942779541,1.4500000476837158,1.4600000381469727,5691800
2024-12-06,1.4600000381469727,1.5399999618530273,1.4500000476837158,1.5199999809265137,2721300
2024-12-09,1.3799999952316284,1.4900000095367432,1.340000033378601,1.4800000190734863,3791400
2024-12-10,1.5099999904632568,1.5199999809265137,1.3899999856948853,1.3899999856948853,5412200
2024-12-11,1.4500000476837158,1.5499999523162842,1.4199999570846558,1.5199999809265137,3871000
2024-12-12,1.4199999570846558,1.5099999904632568,1.4199999570846558,1.4500000476837158,3372400
2024-12-13,1.3899999856948853,1.4700000286102295,1.3799999952316284,1.4500000476837158,2044700
2024-12-16,1.309999942779541,1.399999976158142,1.309999942779541,1.3899999856948853,2305700
2024-12-17,1.25,1.3300000429153442,1.2200000286102295,1.309999942779541,2737700
2024-12-18,1.350000023841858,1.4299999475479126,1.2799999713897705,1.2799999713897705,5406500
2024-12-19,1.3300000429153442,1.4700000286102295,1.309999942779541,1.4500000476837158,3984100
2024-12-20,1.350000023841858,1.3799999952316284,1.3200000524520874,1.340000033378601,2355300
2024-12-23,1.350000023841858,1.4600000381469727,1.350000023841858,1.4299999475479126,3355800
2024-12-26,1.3300000429153442,1.3799999952316284,1.309999942779541,1.350000023841858,1405800
2024-12-27,1.3300000429153442,1.350000023841858,1.309999942779541,1.340000033378601,890100
2024-12-30,1.340000033378601,1.3799999952316284,1.3300000429153442,1.3600000143051147,1478600
2025-01-02,1.350000023841858,1.3799999952316284,1.3200000524520874,1.340000033378601,864600
2025-01-03,1.340000033378601,1.3600000143051147,1.3200000524520874,1.3300000429153442,637300
2025-01-06,1.3600000143051147,1.3899999856948853,1.3300000429153442,1.350000023841858,1907400
2025-01-07,1.3600000143051147,1.3799999952316284,1.350000023841858,1.3799999952316284,755400
2025-01-08,1.3700000047683716,1.399999976158142,1.340000033378601,1.3600000143051147,1343300
2025-01-09,1.3799999952316284,1.4299999475479126,1.3700000047683716,1.3700000047683716,1469400
2025-01-10,1.4700000286102295,1.6399999856948853,1.409999966621399,1.440000057220459,8742800
2025-01-13,1.440000057220459,1.5199999809265137,1.4199999570846558,1.5199999809265137,1746800
2025-01-14,1.3899999856948853,1.440000057220459,1.3799999952316284,1.440000057220459,1208500
2025-01-15,1.4199999570846558,1.4700000286102295,1.3899999856948853,1.399999976158142,3358500
2025-01-16,1.409999966621399,1.4700000286102295,1.399999976158142,1.4299999475479126,930400
2025-01-17,1.4299999475479126,1.4500000476837158,1.399999976158142,1.409999966621399,934100
2025-01-20,1.4299999475479126,1.4500000476837158,1.409999966621399,1.4299999475479126,714300
2025-01-21,1.4800000190734863,1.5399999618530273,1.4199999570846558,1.4199999570846558,3141200
2025-01-22,1.4900000095367432,1.5499999523162842,1.4700000286102295,1.5,1579800
2025-01-23,1.5199999809265137,1.559999942779541,1.5099999904632568,1.5199999809265137,1503600
2025-01-24,1.5499999523162842,1.559999942779541,1.5099999904632568,1.5399999618530273,1544900
2025-01-27,1.600000023841858,1.6100000143051147,1.5499999523162842,1.5499999523162842,1968200
2025-01-28,1.6100000143051147,1.6299999952316284,1.590000033378601,1.600000023841858,1180500
2025-01-29,1.5499999523162842,1.6299999952316284,1.5299999713897705,1.6200000047683716,1056900
2025-01-30,1.6299999952316284,1.6299999952316284,1.559999942779541,1.559999942779541,1344400
2025-01-31,1.649999976158142,1.6699999570846558,1.6100000143051147,1.6299999952316284,1635100
2025-02-03,1.5499999523162842,1.649999976158142,1.5399999618530273,1.649999976158142,2525500
2025-02-04,1.5199999809265137,1.559999942779541,1.5199999809265137,1.5499999523162842,1009600
2025-02-05,1.4500000476837158,1.5399999618530273,1.4199999570846558,1.5199999809265137,1676900
2025-02-06,1.4700000286102295,1.4700000286102295,1.4299999475479126,1.4600000381469727,562300
2025-02-07,1.4500000476837158,1.5099999904632568,1.409999966621399,1.4700000286102295,1538400
2025-02-10,1.440000057220459,1.4600000381469727,1.4299999475479126,1.4600000381469727,1122000
2025-02-11,1.4199999570846558,1.4600000381469727,1.409999966621399,1.440000057220459,1030500
2025-02-12,1.3200000524520874,1.4299999475479126,1.309999942779541,1.4299999475479126,2820100
2025-02-13,1.2799999713897705,1.3300000429153442,1.2699999809265137,1.3200000524520874,2468800
2025-02-14,1.2799999713897705,1.309999942779541,1.25,1.2899999618530273,2672900
2025-02-17,1.2899999618530273,1.350000023841858,1.2799999713897705,1.2999999523162842,1918200
2025-02-18,1.2599999904632568,1.309999942779541,1.25,1.2999999523162842,1937400
2025-02-19,1.25,1.2699999809265137,1.2100000381469727,1.2699999809265137,2455000
2025-02-20,1.2400000095367432,1.25,1.2300000190734863,1.25,975500
2025-02-21,1.2200000286102295,1.2400000095367432,1.2200000286102295,1.2400000095367432,1151600
2025-02-24,1.2200000286102295,1.2400000095367432,1.2000000476837158,1.2300000190734863,918500
2025-02-25,1.2000000476837158,1.2300000190734863,1.1799999475479126,1.2200000286102295,1861600
2025-02-26,1.149999976158142,1.2000000476837158,1.149999976158142,1.2000000476837158,1426800
2025-02-27,1.1100000143051147,1.159999966621399,1.100000023841858,1.149999976158142,1560000
2025-02-28,1.1299999952316284,1.1299999952316284,1.100000023841858,1.1100000143051147,1644400
2025-03-05,1.1699999570846558,1.2799999713897705,1.1299999952316284,1.2400000095367432,3257900
2025-03-06,1.149999976158142,1.1699999570846558,1.1399999856948853,1.159999966621399,1096800
2025-03-07,1.159999966621399,1.1799999475479126,1.1399999856948853,1.149999976158142,2671800
2025-03-10,1.1799999475479126,1.2400000095367432,1.149999976158142,1.1699999570846558,2516200
2025-03-11,1.190000057220459,1.2000000476837158,1.159999966621399,1.190000057220459,1498300
2025-03-12,1.190000057220459,1.2000000476837158,1.1699999570846558,1.1799999475479126,810400
2025-03-13,1.1799999475479126,1.2300000190734863,1.1799999475479126,1.2000000476837158,1414200
2025-03-14,1.190000057220459,1.2200000286102295,1.190000057220459,1.190000057220459,1848700
2025-03-17,1.2000000476837158,1.2100000381469727,1.1799999475479126,1.2000000476837158,1240700
2025-03-18,1.2100000381469727,1.2100000381469727,1.190000057220459,1.2000000476837158,1095200
2025-03-19,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2000000476837158,2932700
2025-03-20,1.2599999904632568,1.2599999904632568,1.2300000190734863,1.2400000095367432,1777000
2025-03-21,1.2699999809265137,1.2999999523162842,1.25,1.2699999809265137,2432100
2025-03-24,1.2400000095367432,1.3200000524520874,1.2400000095367432,1.3200000524520874,2895100
2025-03-25,1.2599999904632568,1.2899999618530273,1.2300000190734863,1.2899999618530273,3084300
2025-03-26,1.2400000095367432,1.2799999713897705,1.2300000190734863,1.2799999713897705,2150500
2025-03-27,1.100000023841858,1.190000057220459,1.100000023841858,1.190000057220459,7017400
2025-03-28,1.059999942779541,1.100000023841858,1.0099999904632568,1.100000023841858,5698500
2025-03-31,1.0,1.0499999523162842,1.0,1.0299999713897705,4595000
2025-04-01,0.9900000095367432,1.0299999713897705,0.9800000190734863,1.0,3836000
2025-04-02,0.9599999785423279,1.0,0.949999988079071,1.0,3371500
2025-04-03,0.949999988079071,0.949999988079071,0.9300000071525574,0.949999988079071,2300400
2025-04-04,0.9100000262260437,0.9399999976158142,0.8999999761581421,0.9399999976158142,2889500
2025-04-07,0.800000011920929,0.8899999856948853,0.7799999713897705,0.8899999856948853,12639700
2025-04-08,0.7200000286102295,0.8399999737739563,0.7099999785423279,0.8199999928474426,9700000
2025-04-09,0.699999988079071,0.7300000190734863,0.6800000071525574,0.7200000286102295,9635400
2025-04-10,0.5899999737739563,0.75,0.5799999833106995,0.699999988079071,26377900
2025-04-11,0.47999998927116394,0.6000000238418579,0.46000000834465027,0.5899999737739563,40969000
1 Price Close High Low Open Volume
2 Ticker OIBR3.SA OIBR3.SA OIBR3.SA OIBR3.SA OIBR3.SA
3 Date
4 2024-04-11 6.400000095367432 6.599999904632568 6.400000095367432 6.5 380820
5 2024-04-12 6.5 6.5 6.400000095367432 6.400000095367432 220250
6 2024-04-15 6.599999904632568 6.599999904632568 6.300000190734863 6.400000095367432 596300
7 2024-04-16 6.800000190734863 7.099999904632568 6.599999904632568 6.699999809265137 1448090
8 2024-04-17 6.800000190734863 7.099999904632568 6.599999904632568 6.900000095367432 1066110
9 2024-04-18 7.099999904632568 7.199999809265137 6.699999809265137 6.900000095367432 1623880
10 2024-04-19 7.0 7.5 7.0 7.300000190734863 1902870
11 2024-04-22 6.900000095367432 7.199999809265137 6.800000190734863 7.099999904632568 889010
12 2024-04-23 6.800000190734863 7.0 6.699999809265137 6.900000095367432 524490
13 2024-04-24 6.599999904632568 6.900000095367432 6.599999904632568 6.800000190734863 523600
14 2024-04-25 6.599999904632568 6.800000190734863 6.599999904632568 6.699999809265137 437300
15 2024-04-26 6.800000190734863 6.800000190734863 6.599999904632568 6.699999809265137 311000
16 2024-04-29 6.800000190734863 6.800000190734863 6.599999904632568 6.800000190734863 836040
17 2024-04-30 7.300000190734863 8.0 6.699999809265137 6.699999809265137 3222900
18 2024-05-02 7.300000190734863 7.699999809265137 7.300000190734863 7.5 703400
19 2024-05-03 7.300000190734863 7.400000095367432 7.199999809265137 7.400000095367432 404070
20 2024-05-06 7.300000190734863 7.400000095367432 7.199999809265137 7.300000190734863 358640
21 2024-05-07 7.5 7.599999904632568 7.199999809265137 7.300000190734863 584480
22 2024-05-08 6.800000190734863 7.400000095367432 6.800000190734863 7.400000095367432 1300990
23 2024-05-09 7.099999904632568 7.199999809265137 6.599999904632568 6.699999809265137 1338980
24 2024-05-10 6.599999904632568 7.199999809265137 6.5 7.099999904632568 1301070
25 2024-05-13 6.5 6.699999809265137 6.400000095367432 6.5 522730
26 2024-05-14 6.400000095367432 6.599999904632568 6.300000190734863 6.5 425720
27 2024-05-15 6.300000190734863 6.5 6.300000190734863 6.400000095367432 423420
28 2024-05-16 6.300000190734863 6.400000095367432 6.199999809265137 6.400000095367432 268210
29 2024-05-17 6.300000190734863 6.300000190734863 6.099999904632568 6.300000190734863 361800
30 2024-05-20 6.099999904632568 6.300000190734863 6.0 6.099999904632568 908100
31 2024-05-21 6.199999809265137 6.199999809265137 6.0 6.099999904632568 376780
32 2024-05-22 6.0 6.199999809265137 6.0 6.099999904632568 217710
33 2024-05-23 6.0 6.199999809265137 5.900000095367432 6.099999904632568 453140
34 2024-05-24 5.900000095367432 6.099999904632568 5.900000095367432 6.0 154680
35 2024-05-27 5.900000095367432 6.0 5.800000190734863 5.900000095367432 315780
36 2024-05-28 6.0 6.099999904632568 5.800000190734863 5.900000095367432 397350
37 2024-05-29 6.099999904632568 6.400000095367432 6.0 6.099999904632568 721530
38 2024-05-31 6.0 6.199999809265137 6.0 6.099999904632568 160340
39 2024-06-03 6.0 6.099999904632568 5.900000095367432 6.099999904632568 265440
40 2024-06-04 6.0 6.099999904632568 5.900000095367432 6.0 180190
41 2024-06-05 5.900000095367432 6.0 5.900000095367432 6.0 121660
42 2024-06-06 6.0 6.0 5.800000190734863 5.900000095367432 325240
43 2024-06-07 5.800000190734863 6.0 5.699999809265137 5.900000095367432 649200
44 2024-06-10 5.800000190734863 5.900000095367432 5.699999809265137 5.800000190734863 205770
45 2024-06-11 5.599999904632568 5.800000190734863 5.400000095367432 5.699999809265137 570650
46 2024-06-12 5.199999809265137 5.599999904632568 5.199999809265137 5.5 471630
47 2024-06-13 5.099999904632568 5.400000095367432 5.0 5.300000190734863 881950
48 2024-06-14 5.0 5.099999904632568 4.900000095367432 5.0 594980
49 2024-06-17 4.440000057220459 5.019999980926514 4.429999828338623 4.699999809265137 1563300
50 2024-06-18 4.389999866485596 4.480000019073486 4.099999904632568 4.400000095367432 1813900
51 2024-06-19 4.570000171661377 4.800000190734863 4.380000114440918 4.380000114440918 1734900
52 2024-06-20 4.559999942779541 4.75 4.409999847412109 4.610000133514404 737400
53 2024-06-21 4.340000152587891 4.619999885559082 4.300000190734863 4.5 730200
54 2024-06-24 4.599999904632568 4.650000095367432 4.320000171661377 4.380000114440918 910400
55 2024-06-25 4.800000190734863 4.949999809265137 4.570000171661377 4.570000171661377 742800
56 2024-06-26 4.820000171661377 4.989999771118164 4.820000171661377 4.889999866485596 371400
57 2024-06-27 5.21999979019165 5.28000020980835 4.860000133514404 4.869999885559082 1391700
58 2024-06-28 5.400000095367432 5.590000152587891 5.21999979019165 5.25 1299000
59 2024-07-01 5.96999979019165 6.070000171661377 5.389999866485596 5.389999866485596 1681000
60 2024-07-02 6.21999979019165 6.420000076293945 5.880000114440918 6.050000190734863 2139600
61 2024-07-03 6.349999904632568 6.539999961853027 6.010000228881836 6.440000057220459 2730500
62 2024-07-04 6.380000114440918 6.679999828338623 6.369999885559082 6.599999904632568 1381300
63 2024-07-05 6.239999771118164 6.5 6.159999847412109 6.389999866485596 820400
64 2024-07-08 6.139999866485596 6.289999961853027 6.139999866485596 6.25 527100
65 2024-07-09 5.75 6.179999828338623 5.659999847412109 6.119999885559082 1719300
66 2024-07-10 5.96999979019165 6.170000076293945 5.710000038146973 5.710000038146973 1583300
67 2024-07-11 5.949999809265137 6.199999809265137 5.900000095367432 5.989999771118164 739100
68 2024-07-12 5.909999847412109 5.980000019073486 5.829999923706055 5.920000076293945 500500
69 2024-07-15 6.329999923706055 6.360000133514404 5.869999885559082 5.909999847412109 1535700
70 2024-07-16 5.960000038146973 6.559999942779541 5.940000057220459 6.389999866485596 1577500
71 2024-07-17 5.119999885559082 6.139999866485596 5.039999961853027 6.0 3572900
72 2024-07-18 4.639999866485596 5.019999980926514 4.539999961853027 5.0 3036000
73 2024-07-19 4.389999866485596 4.710000038146973 4.329999923706055 4.650000095367432 1497000
74 2024-07-22 4.400000095367432 4.460000038146973 4.340000152587891 4.420000076293945 841800
75 2024-07-23 4.400000095367432 4.619999885559082 4.320000171661377 4.349999904632568 1221600
76 2024-07-24 4.360000133514404 4.489999771118164 4.349999904632568 4.409999847412109 542500
77 2024-07-25 4.460000038146973 4.480000019073486 4.360000133514404 4.389999866485596 747600
78 2024-07-26 4.400000095367432 4.53000020980835 4.360000133514404 4.460000038146973 539300
79 2024-07-29 4.21999979019165 4.449999809265137 4.21999979019165 4.449999809265137 989800
80 2024-07-30 4.190000057220459 4.269999980926514 4.150000095367432 4.150000095367432 581600
81 2024-07-31 4.170000076293945 4.239999771118164 4.159999847412109 4.210000038146973 580100
82 2024-08-01 4.199999809265137 4.269999980926514 4.170000076293945 4.199999809265137 446400
83 2024-08-02 4.190000057220459 4.230000019073486 4.170000076293945 4.190000057220459 281400
84 2024-08-05 4.21999979019165 4.269999980926514 4.019999980926514 4.099999904632568 845700
85 2024-08-06 4.25 4.300000190734863 4.170000076293945 4.170000076293945 292700
86 2024-08-07 4.340000152587891 4.349999904632568 4.199999809265137 4.239999771118164 555300
87 2024-08-08 4.300000190734863 4.550000190734863 4.289999961853027 4.349999904632568 595100
88 2024-08-09 4.25 4.400000095367432 4.25 4.320000171661377 490400
89 2024-08-12 4.46999979019165 4.5 4.300000190734863 4.360000133514404 731600
90 2024-08-13 4.320000171661377 4.489999771118164 4.309999942779541 4.489999771118164 493500
91 2024-08-14 4.300000190734863 4.360000133514404 4.260000228881836 4.320000171661377 291200
92 2024-08-15 4.760000228881836 5.449999809265137 4.599999904632568 4.599999904632568 4924800
93 2024-08-16 4.5 4.960000038146973 4.46999979019165 4.800000190734863 2003700
94 2024-08-19 4.440000057220459 4.5 4.329999923706055 4.5 1283400
95 2024-08-20 4.53000020980835 4.53000020980835 4.400000095367432 4.429999828338623 463200
96 2024-08-21 4.547760963439941 4.686471939086914 4.45858907699585 4.498220920562744 746166
97 2024-08-22 4.627024173736572 5.112514972686768 4.597300052642822 4.656747817993164 2053799
98 2024-08-23 4.607207775115967 4.726103782653809 4.567575931549072 4.726103782653809 697821
99 2024-08-26 4.547760963439941 4.607207775115967 4.518036842346191 4.607207775115967 372326
100 2024-08-27 4.656747817993164 4.6765642166137695 4.478404998779297 4.478404998779297 463162
101 2024-08-28 5.251226902008057 5.340398788452148 4.557669162750244 4.666656017303467 2968921
102 2024-08-29 5.271042823791504 5.598005771636963 5.162055015563965 5.380031108856201 2584483
103 2024-08-30 4.949999809265137 5.050000190734863 4.730000019073486 5.010000228881836 1341300
104 2024-09-02 5.21999979019165 5.21999979019165 4.71999979019165 4.900000095367432 1014900
105 2024-09-03 5.059999942779541 5.380000114440918 5.059999942779541 5.239999771118164 998000
106 2024-09-04 5.159999847412109 5.260000228881836 5.070000171661377 5.070000171661377 337800
107 2024-09-05 5.159999847412109 5.190000057220459 5.070000171661377 5.170000076293945 416900
108 2024-09-06 5.090000152587891 5.170000076293945 5.090000152587891 5.159999847412109 265000
109 2024-09-09 4.849999904632568 5.150000095367432 4.789999961853027 5.110000133514404 547200
110 2024-09-10 4.699999809265137 4.980000019073486 4.650000095367432 4.900000095367432 657000
111 2024-09-11 4.920000076293945 5.070000171661377 4.699999809265137 4.699999809265137 750400
112 2024-09-12 4.900000095367432 4.980000019073486 4.860000133514404 4.949999809265137 364400
113 2024-09-13 5.230000019073486 5.300000190734863 4.929999828338623 4.949999809265137 1120000
114 2024-09-16 5.110000133514404 5.239999771118164 5.03000020980835 5.199999809265137 469400
115 2024-09-17 5.179999828338623 5.599999904632568 5.130000114440918 5.139999866485596 1204400
116 2024-09-18 5.150000095367432 5.25 5.119999885559082 5.21999979019165 635400
117 2024-09-19 5.199999809265137 5.269999980926514 5.179999828338623 5.179999828338623 318800
118 2024-09-20 5.199999809265137 5.269999980926514 5.130000114440918 5.199999809265137 662900
119 2024-09-23 5.170000076293945 5.25 5.139999866485596 5.199999809265137 321300
120 2024-09-24 5.300000190734863 5.300000190734863 5.150000095367432 5.21999979019165 808300
121 2024-09-25 5.300000190734863 5.46999979019165 5.210000038146973 5.300000190734863 1745500
122 2024-09-26 5.25 5.510000228881836 5.21999979019165 5.46999979019165 805100
123 2024-09-27 5.260000228881836 5.449999809265137 5.260000228881836 5.28000020980835 578600
124 2024-09-30 5.300000190734863 5.599999904632568 5.300000190734863 5.300000190734863 1160400
125 2024-10-01 5.28000020980835 5.590000152587891 5.269999980926514 5.489999771118164 797400
126 2024-10-02 5.110000133514404 5.380000114440918 5.090000152587891 5.28000020980835 824900
127 2024-10-03 4.909999847412109 5.150000095367432 4.909999847412109 5.150000095367432 512700
128 2024-10-04 4.829999923706055 4.940000057220459 4.789999961853027 4.909999847412109 350700
129 2024-10-07 4.880000114440918 5.039999961853027 4.840000152587891 4.849999904632568 315800
130 2024-10-08 4.929999828338623 4.940000057220459 4.860000133514404 4.909999847412109 190300
131 2024-10-09 4.940000057220459 5.0 4.900000095367432 4.909999847412109 198900
132 2024-10-10 4.809999942779541 4.960000038146973 4.809999942779541 4.960000038146973 279300
133 2024-10-11 4.710000038146973 4.849999904632568 4.699999809265137 4.820000171661377 357800
134 2024-10-14 4.599999904632568 4.760000228881836 4.599999904632568 4.71999979019165 303900
135 2024-10-15 4.5 4.639999866485596 4.5 4.610000133514404 247500
136 2024-10-16 4.349999904632568 4.559999942779541 4.329999923706055 4.5 513700
137 2024-10-17 4.409999847412109 4.539999961853027 4.349999904632568 4.349999904632568 496600
138 2024-10-18 4.349999904632568 4.460000038146973 4.329999923706055 4.429999828338623 220700
139 2024-10-21 4.389999866485596 4.510000228881836 4.389999866485596 4.400000095367432 268800
140 2024-10-22 4.340000152587891 4.409999847412109 4.329999923706055 4.369999885559082 162200
141 2024-10-23 4.510000228881836 4.53000020980835 4.300000190734863 4.329999923706055 326400
142 2024-10-24 4.489999771118164 4.510000228881836 4.440000057220459 4.510000228881836 112900
143 2024-10-25 4.409999847412109 4.840000152587891 4.389999866485596 4.550000190734863 1004800
144 2024-10-28 4.710000038146973 4.75 4.400000095367432 4.429999828338623 615900
145 2024-10-29 4.550000190734863 4.900000095367432 4.519999980926514 4.820000171661377 812100
146 2024-10-30 4.550000190734863 4.619999885559082 4.5 4.550000190734863 654300
147 2024-10-31 4.489999771118164 4.550000190734863 4.489999771118164 4.539999961853027 189300
148 2024-11-01 4.480000019073486 4.550000190734863 4.480000019073486 4.489999771118164 164700
149 2024-11-04 4.619999885559082 4.630000114440918 4.46999979019165 4.480000019073486 587400
150 2024-11-05 4.519999980926514 4.659999847412109 4.429999828338623 4.610000133514404 1522300
151 2024-11-06 4.320000171661377 4.519999980926514 4.320000171661377 4.519999980926514 512300
152 2024-11-07 4.210000038146973 4.619999885559082 4.150000095367432 4.610000133514404 1211000
153 2024-11-08 4.119999885559082 4.380000114440918 4.119999885559082 4.190000057220459 784900
154 2024-11-11 2.5 4.199999809265137 2.5 4.199999809265137 4477200
155 2024-11-12 1.0 2.5 0.9100000262260437 2.490000009536743 31220900
156 2024-11-13 1.0199999809265137 1.1100000143051147 0.8999999761581421 1.0099999904632568 19327400
157 2024-11-14 1.0 1.1699999570846558 1.0 1.0199999809265137 14649100
158 2024-11-18 1.6699999570846558 2.190000057220459 1.2000000476837158 1.2000000476837158 36882200
159 2024-11-19 1.399999976158142 1.850000023841858 1.3300000429153442 1.7799999713897705 27576200
160 2024-11-21 1.3300000429153442 1.409999966621399 1.2699999809265137 1.409999966621399 10344600
161 2024-11-22 1.4600000381469727 1.4600000381469727 1.309999942779541 1.3300000429153442 11556500
162 2024-11-25 1.5700000524520874 1.6299999952316284 1.4600000381469727 1.5800000429153442 14047200
163 2024-11-26 1.690000057220459 1.8799999952316284 1.5800000429153442 1.6299999952316284 35244400
164 2024-11-27 1.7000000476837158 1.8600000143051147 1.690000057220459 1.7999999523162842 17901800
165 2024-11-28 1.590000033378601 1.7300000190734863 1.5700000524520874 1.7100000381469727 15387300
166 2024-11-29 1.600000023841858 1.649999976158142 1.5800000429153442 1.6399999856948853 6462900
167 2024-12-02 1.590000033378601 1.6399999856948853 1.590000033378601 1.6100000143051147 3190400
168 2024-12-03 1.5499999523162842 1.6200000047683716 1.5199999809265137 1.6200000047683716 7533300
169 2024-12-04 1.4800000190734863 1.5499999523162842 1.4700000286102295 1.5499999523162842 4014300
170 2024-12-05 1.5299999713897705 1.559999942779541 1.4500000476837158 1.4600000381469727 5691800
171 2024-12-06 1.4600000381469727 1.5399999618530273 1.4500000476837158 1.5199999809265137 2721300
172 2024-12-09 1.3799999952316284 1.4900000095367432 1.340000033378601 1.4800000190734863 3791400
173 2024-12-10 1.5099999904632568 1.5199999809265137 1.3899999856948853 1.3899999856948853 5412200
174 2024-12-11 1.4500000476837158 1.5499999523162842 1.4199999570846558 1.5199999809265137 3871000
175 2024-12-12 1.4199999570846558 1.5099999904632568 1.4199999570846558 1.4500000476837158 3372400
176 2024-12-13 1.3899999856948853 1.4700000286102295 1.3799999952316284 1.4500000476837158 2044700
177 2024-12-16 1.309999942779541 1.399999976158142 1.309999942779541 1.3899999856948853 2305700
178 2024-12-17 1.25 1.3300000429153442 1.2200000286102295 1.309999942779541 2737700
179 2024-12-18 1.350000023841858 1.4299999475479126 1.2799999713897705 1.2799999713897705 5406500
180 2024-12-19 1.3300000429153442 1.4700000286102295 1.309999942779541 1.4500000476837158 3984100
181 2024-12-20 1.350000023841858 1.3799999952316284 1.3200000524520874 1.340000033378601 2355300
182 2024-12-23 1.350000023841858 1.4600000381469727 1.350000023841858 1.4299999475479126 3355800
183 2024-12-26 1.3300000429153442 1.3799999952316284 1.309999942779541 1.350000023841858 1405800
184 2024-12-27 1.3300000429153442 1.350000023841858 1.309999942779541 1.340000033378601 890100
185 2024-12-30 1.340000033378601 1.3799999952316284 1.3300000429153442 1.3600000143051147 1478600
186 2025-01-02 1.350000023841858 1.3799999952316284 1.3200000524520874 1.340000033378601 864600
187 2025-01-03 1.340000033378601 1.3600000143051147 1.3200000524520874 1.3300000429153442 637300
188 2025-01-06 1.3600000143051147 1.3899999856948853 1.3300000429153442 1.350000023841858 1907400
189 2025-01-07 1.3600000143051147 1.3799999952316284 1.350000023841858 1.3799999952316284 755400
190 2025-01-08 1.3700000047683716 1.399999976158142 1.340000033378601 1.3600000143051147 1343300
191 2025-01-09 1.3799999952316284 1.4299999475479126 1.3700000047683716 1.3700000047683716 1469400
192 2025-01-10 1.4700000286102295 1.6399999856948853 1.409999966621399 1.440000057220459 8742800
193 2025-01-13 1.440000057220459 1.5199999809265137 1.4199999570846558 1.5199999809265137 1746800
194 2025-01-14 1.3899999856948853 1.440000057220459 1.3799999952316284 1.440000057220459 1208500
195 2025-01-15 1.4199999570846558 1.4700000286102295 1.3899999856948853 1.399999976158142 3358500
196 2025-01-16 1.409999966621399 1.4700000286102295 1.399999976158142 1.4299999475479126 930400
197 2025-01-17 1.4299999475479126 1.4500000476837158 1.399999976158142 1.409999966621399 934100
198 2025-01-20 1.4299999475479126 1.4500000476837158 1.409999966621399 1.4299999475479126 714300
199 2025-01-21 1.4800000190734863 1.5399999618530273 1.4199999570846558 1.4199999570846558 3141200
200 2025-01-22 1.4900000095367432 1.5499999523162842 1.4700000286102295 1.5 1579800
201 2025-01-23 1.5199999809265137 1.559999942779541 1.5099999904632568 1.5199999809265137 1503600
202 2025-01-24 1.5499999523162842 1.559999942779541 1.5099999904632568 1.5399999618530273 1544900
203 2025-01-27 1.600000023841858 1.6100000143051147 1.5499999523162842 1.5499999523162842 1968200
204 2025-01-28 1.6100000143051147 1.6299999952316284 1.590000033378601 1.600000023841858 1180500
205 2025-01-29 1.5499999523162842 1.6299999952316284 1.5299999713897705 1.6200000047683716 1056900
206 2025-01-30 1.6299999952316284 1.6299999952316284 1.559999942779541 1.559999942779541 1344400
207 2025-01-31 1.649999976158142 1.6699999570846558 1.6100000143051147 1.6299999952316284 1635100
208 2025-02-03 1.5499999523162842 1.649999976158142 1.5399999618530273 1.649999976158142 2525500
209 2025-02-04 1.5199999809265137 1.559999942779541 1.5199999809265137 1.5499999523162842 1009600
210 2025-02-05 1.4500000476837158 1.5399999618530273 1.4199999570846558 1.5199999809265137 1676900
211 2025-02-06 1.4700000286102295 1.4700000286102295 1.4299999475479126 1.4600000381469727 562300
212 2025-02-07 1.4500000476837158 1.5099999904632568 1.409999966621399 1.4700000286102295 1538400
213 2025-02-10 1.440000057220459 1.4600000381469727 1.4299999475479126 1.4600000381469727 1122000
214 2025-02-11 1.4199999570846558 1.4600000381469727 1.409999966621399 1.440000057220459 1030500
215 2025-02-12 1.3200000524520874 1.4299999475479126 1.309999942779541 1.4299999475479126 2820100
216 2025-02-13 1.2799999713897705 1.3300000429153442 1.2699999809265137 1.3200000524520874 2468800
217 2025-02-14 1.2799999713897705 1.309999942779541 1.25 1.2899999618530273 2672900
218 2025-02-17 1.2899999618530273 1.350000023841858 1.2799999713897705 1.2999999523162842 1918200
219 2025-02-18 1.2599999904632568 1.309999942779541 1.25 1.2999999523162842 1937400
220 2025-02-19 1.25 1.2699999809265137 1.2100000381469727 1.2699999809265137 2455000
221 2025-02-20 1.2400000095367432 1.25 1.2300000190734863 1.25 975500
222 2025-02-21 1.2200000286102295 1.2400000095367432 1.2200000286102295 1.2400000095367432 1151600
223 2025-02-24 1.2200000286102295 1.2400000095367432 1.2000000476837158 1.2300000190734863 918500
224 2025-02-25 1.2000000476837158 1.2300000190734863 1.1799999475479126 1.2200000286102295 1861600
225 2025-02-26 1.149999976158142 1.2000000476837158 1.149999976158142 1.2000000476837158 1426800
226 2025-02-27 1.1100000143051147 1.159999966621399 1.100000023841858 1.149999976158142 1560000
227 2025-02-28 1.1299999952316284 1.1299999952316284 1.100000023841858 1.1100000143051147 1644400
228 2025-03-05 1.1699999570846558 1.2799999713897705 1.1299999952316284 1.2400000095367432 3257900
229 2025-03-06 1.149999976158142 1.1699999570846558 1.1399999856948853 1.159999966621399 1096800
230 2025-03-07 1.159999966621399 1.1799999475479126 1.1399999856948853 1.149999976158142 2671800
231 2025-03-10 1.1799999475479126 1.2400000095367432 1.149999976158142 1.1699999570846558 2516200
232 2025-03-11 1.190000057220459 1.2000000476837158 1.159999966621399 1.190000057220459 1498300
233 2025-03-12 1.190000057220459 1.2000000476837158 1.1699999570846558 1.1799999475479126 810400
234 2025-03-13 1.1799999475479126 1.2300000190734863 1.1799999475479126 1.2000000476837158 1414200
235 2025-03-14 1.190000057220459 1.2200000286102295 1.190000057220459 1.190000057220459 1848700
236 2025-03-17 1.2000000476837158 1.2100000381469727 1.1799999475479126 1.2000000476837158 1240700
237 2025-03-18 1.2100000381469727 1.2100000381469727 1.190000057220459 1.2000000476837158 1095200
238 2025-03-19 1.2400000095367432 1.2400000095367432 1.2000000476837158 1.2000000476837158 2932700
239 2025-03-20 1.2599999904632568 1.2599999904632568 1.2300000190734863 1.2400000095367432 1777000
240 2025-03-21 1.2699999809265137 1.2999999523162842 1.25 1.2699999809265137 2432100
241 2025-03-24 1.2400000095367432 1.3200000524520874 1.2400000095367432 1.3200000524520874 2895100
242 2025-03-25 1.2599999904632568 1.2899999618530273 1.2300000190734863 1.2899999618530273 3084300
243 2025-03-26 1.2400000095367432 1.2799999713897705 1.2300000190734863 1.2799999713897705 2150500
244 2025-03-27 1.100000023841858 1.190000057220459 1.100000023841858 1.190000057220459 7017400
245 2025-03-28 1.059999942779541 1.100000023841858 1.0099999904632568 1.100000023841858 5698500
246 2025-03-31 1.0 1.0499999523162842 1.0 1.0299999713897705 4595000
247 2025-04-01 0.9900000095367432 1.0299999713897705 0.9800000190734863 1.0 3836000
248 2025-04-02 0.9599999785423279 1.0 0.949999988079071 1.0 3371500
249 2025-04-03 0.949999988079071 0.949999988079071 0.9300000071525574 0.949999988079071 2300400
250 2025-04-04 0.9100000262260437 0.9399999976158142 0.8999999761581421 0.9399999976158142 2889500
251 2025-04-07 0.800000011920929 0.8899999856948853 0.7799999713897705 0.8899999856948853 12639700
252 2025-04-08 0.7200000286102295 0.8399999737739563 0.7099999785423279 0.8199999928474426 9700000
253 2025-04-09 0.699999988079071 0.7300000190734863 0.6800000071525574 0.7200000286102295 9635400
254 2025-04-10 0.5899999737739563 0.75 0.5799999833106995 0.699999988079071 26377900
255 2025-04-11 0.47999998927116394 0.6000000238418579 0.46000000834465027 0.5899999737739563 40969000