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/PETR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PETR3.SA,PETR3.SA,PETR3.SA,PETR3.SA,PETR3.SA
Date,,,,,
2024-04-11,33.574790954589844,33.99623044714517,33.574790954589844,33.81443141193277,7219900
2024-04-12,33.302093505859375,34.235875191827446,33.029398096292795,33.880542421564186,10318000
2024-04-15,33.78963851928711,33.905327656967536,33.136817639756046,33.21945498973677,13367800
2024-04-16,33.95491409301758,34.18629239581314,33.44257507155899,33.58305385474403,10944200
2024-04-17,34.004493713378906,34.26892693834708,33.88053926004702,34.03754550228041,10628800
2024-04-18,33.92185974121094,34.68210770298396,33.75658817106089,34.12844841582525,10453300
2024-04-19,35.301876068115234,35.376248122000604,33.89707235711005,34.04581646488079,18589200
2024-04-22,36.161277770996094,36.24391512662681,35.28534386736007,35.49193252799767,13007200
2024-04-23,35.913368225097656,36.219121680279976,35.64893501952387,35.98774026118357,14932800
2024-04-24,35.75636672973633,36.326550313711635,35.70678431501518,35.94642792439477,13343200
2024-04-25,36.56618881225586,36.73146035260025,35.673724385771614,35.75636173209003,8283500
2024-04-26,37.11767578125,37.270388763376644,36.53227817403418,36.66802268743515,8957200
2024-04-29,37.78791809082031,37.78791809082031,36.99041619295557,37.04980421900022,10042900
2024-04-30,37.55036163330078,37.75398002825772,37.143128079791495,37.66065506541931,12677300
2024-05-02,37.6945915222168,37.8982066781668,37.338260144697465,37.73701107667267,12134000
2024-05-03,37.125484466552734,38.0710783789318,36.71896959991289,38.018053381524325,17852300
2024-05-06,37.31107711791992,37.638056234024994,37.03711963778962,37.13433046529269,7648200
2024-05-07,38.21248245239258,38.21248245239258,37.33758836595014,37.39061337369763,8771400
2024-05-08,38.618995666503906,38.79574231324096,37.69107998508674,37.920848266031584,6622700
2024-05-09,39.299461364746094,39.432018798826824,38.30968166023782,38.442242465479865,8733200
2024-05-10,38.99899673461914,39.564583263124604,38.91946091835046,39.32597581431856,9667900
2024-05-13,39.007835388183594,39.42318950016694,38.857602930498814,39.1757462187276,5067100
2024-05-14,37.93852233886719,38.43341226338079,37.45247160061304,38.19480480180254,10972300
2024-05-15,35.36687088012695,35.631989174976916,34.30639432956509,35.260824236419374,32787700
2024-05-16,34.721744537353516,35.49942433156996,34.30639045394221,35.37570269936106,21712000
2024-05-17,34.08545684814453,34.71290417372131,33.908710220488125,34.63336835983401,17885500
2024-05-20,34.20034408569336,34.500812353870494,34.03243326540628,34.094297453148975,12221100
2024-05-21,33.94406509399414,34.44779086388564,33.94406509399414,34.23569757717449,8906200
2024-05-22,34.26220703125,34.3770928568228,33.7761562831277,33.944063742686495,13541000
2024-05-23,33.97057342529297,34.70407080178298,33.91755179307753,34.2975558893764,15076100
2024-05-24,33.855690002441406,34.297554904409864,33.81150081531523,34.28871571851996,8994300
2024-05-27,34.20034408569336,34.262204902274384,33.926386632861906,33.94406163347958,3062300
2024-05-28,34.8012809753418,35.05756005899559,34.483137703317276,34.68639515574145,16265200
2024-05-29,34.88081741333008,35.02221405105846,34.385927495699875,34.63337076893409,10862200
2024-05-31,35.967803955078125,36.21524722320164,35.08407414473793,35.08407414473793,16515400
2024-06-03,35.570125579833984,36.16222294648352,35.543614763763635,35.96780467669802,9488300
2024-06-04,35.36687088012695,35.45524252135627,34.71290927307916,35.28733505455576,11004300
2024-06-05,35.30500411987305,35.69384399551855,35.29616493453937,35.46407574426472,7000700
2024-06-06,35.296165466308594,35.72919453282356,35.296165466308594,35.34035465131983,8871600
2024-06-07,34.10313415527344,35.313843074213786,34.08545915419584,35.26082144214275,18477400
2024-06-10,34.7305793762207,35.05755844803765,34.27103949009772,34.32406449005244,7384200
2024-06-11,34.70406723022461,35.07523210218141,34.54499560762557,34.933835478889094,17979200
2024-06-12,34.05336380004883,35.042917876271645,33.75377587663741,34.9975261864413,19764000
2024-06-13,33.60851287841797,34.307555827665446,33.33615933715402,34.026121872566904,10516900
2024-06-14,33.254459381103516,33.699302776746634,32.74606346577611,33.66299150385198,12412500
2024-06-17,33.272613525390625,33.33616257575388,32.90039617476433,33.12735805839411,20157600
2024-06-18,34.38926696777344,34.38926696777344,33.35432129068057,33.40878992852947,12133500
2024-06-19,34.17137908935547,34.50728169214796,34.05335794555575,34.32571496404176,5181600
2024-06-20,34.86134719848633,35.12462035517562,34.48912984265296,34.688853948089985,9845500
2024-06-21,34.779640197753906,35.13370018112872,34.7251680990949,34.852266199469085,16702200
2024-06-24,35.4423713684082,35.4423713684082,34.68885619313066,35.04291620535455,8306400
2024-06-25,35.31527328491211,35.54223518658079,35.11554570323126,35.45144834801505,6615000
2024-06-26,35.4968376159668,35.6148587664751,35.04291384357252,35.04291384357252,6959500
2024-06-27,36.21404266357422,36.3865359356863,35.8599826296911,35.8599826296911,7832700
2024-06-28,36.65888595581055,36.74966932781632,36.223119536488255,36.223119536488255,7502200
2024-07-01,37.103729248046875,37.38516324172724,36.67704324473208,36.78598398353972,6075800
2024-07-02,37.20359420776367,37.7029096948,37.14912210506082,37.267143262668455,7729900
2024-07-03,36.431922912597656,37.63935834534526,36.431922912597656,37.276221405621534,11636300
2024-07-04,35.941680908203125,36.704272909486114,35.84181713397414,36.59533218449232,6219800
2024-07-05,36.56809616088867,36.7133516222394,36.00523168105002,36.123252825636044,21835400
2024-07-08,37.42147445678711,37.54857255063829,36.250350369449805,36.62256769994112,13644300
2024-07-09,37.121883392333984,37.512258090931915,37.121883392333984,37.43963209241967,8823000
2024-07-10,37.01294708251953,37.34884972496926,36.858611189612084,37.34884972496926,9802400
2024-07-11,37.32161331176758,37.475945732854626,37.07649405783795,37.14004310924597,6295200
2024-07-12,37.11280822753906,37.47594516390566,37.09465086124621,37.40331916189775,4707000
2024-07-15,37.63935852050781,37.91171209235894,37.167277379822856,37.22174947945851,9383600
2024-07-16,37.44871520996094,37.66660016770192,37.2035959311888,37.60304764668937,6624000
2024-07-17,37.721065521240234,37.830006259031315,37.3760824778776,37.3760824778776,5024400
2024-07-18,37.76645278930664,37.94802297316319,37.49409924510343,37.54857133920935,7096100
2024-07-19,37.8663215637207,38.00250008538588,37.31253398825569,37.76645777625473,5499400
2024-07-22,37.28529739379883,37.948025668253834,37.26714002780731,37.72106378810499,6091300
2024-07-23,36.758750915527344,37.294381139040894,36.758750915527344,37.230828620813135,7938000
2024-07-24,37.13096618652344,37.4941031286865,36.81321746607174,36.81321746607174,9144600
2024-07-25,36.97663116455078,37.112809685515224,36.60441379883344,36.940316430538445,6905700
2024-07-26,37.085567474365234,37.385158799441925,36.785979612451776,36.90400075231501,6957100
2024-07-29,36.15048599243164,37.22174628450208,35.76919171720145,37.22174628450208,7725400
2024-07-30,35.887210845947266,36.15048745415445,35.71472106634432,36.00523199155107,5542000
2024-07-31,36.858612060546875,36.858612060546875,36.31390487272159,36.31390487272159,8469400
2024-08-01,36.17772674560547,37.285301964725384,36.17772674560547,37.167280802893615,7799600
2024-08-02,35.07923126220703,36.26851288367091,35.05199694199064,36.24127510029071,8653800
2024-08-05,34.788719177246094,34.87042559841583,33.90810591165714,34.407424853896465,9875300
2024-08-06,35.51499557495117,35.79642956526976,34.60714801501669,34.9975227428416,6295300
2024-08-07,35.46052551269531,35.93260664046892,35.26987490076658,35.869054127717035,5453200
2024-08-08,36.04154968261719,36.04154968261719,35.31527230996056,35.633017578259185,5094500
2024-08-09,35.732879638671875,36.123254356943534,34.7887173682863,35.54223248691042,8716600
2024-08-12,36.731510162353516,36.94031467827434,36.10509661459104,36.13233093222661,6756000
2024-08-13,36.540863037109375,36.994786801545516,36.30482420339452,36.994786801545516,6945100
2024-08-14,37.20359420776367,37.20359420776367,36.504551140647315,36.504551140647315,10860000
2024-08-15,37.58489227294922,37.702909968249045,37.167279742192704,37.40332205911992,6086600
2024-08-16,37.73014450073242,37.784613135973814,37.16727654003922,37.45778747187156,8366100
2024-08-19,37.43963623046875,37.88447961132673,37.43963623046875,37.78461582206694,9357100
2024-08-20,37.30345916748047,37.621204451967515,36.831377985411244,37.50318675382311,7499700
2024-08-21,36.97663116455078,37.73922326299163,36.92215906353228,37.55765305609359,7868600
2024-08-22,37.07280731201172,37.324433135339724,36.69070962957102,37.31511524044233,6460400
2024-08-23,36.7093505859375,37.576060608195036,36.7093505859375,37.37103136053662,6372100
2024-08-26,39.99911880493164,40.1855087075221,37.55742139076262,37.631978773835485,26481400
2024-08-27,39.44927215576172,39.92456300657347,39.34675753664174,39.62634059918345,8170200
2024-08-28,40.343936920166016,40.55828404022628,39.141725913875085,39.17900460130069,11347800
2024-08-29,39.86864471435547,40.62352217792164,39.859326819537294,40.28802108300334,8584600
2024-08-30,40.01775360107422,40.39985125815263,39.542462780841575,39.90592109427088,36947400
2024-09-02,39.850006103515625,40.2973432750393,39.523826452499996,39.88728479365786,5276000
2024-09-03,39.430633544921875,39.617019886691615,39.13241113198038,39.51450882075489,9984700
2024-09-04,39.28152084350586,39.691575756921964,39.21628491535083,39.561103900611904,8903000
2024-09-05,39.04853439331055,39.682257885843555,38.95533767082543,39.33743534528579,5671500
2024-09-06,38.330936431884766,39.20696431106644,38.237739707445314,39.151046276402774,8287800
2024-09-09,38.843505859375,39.16036761135527,38.321614869321756,38.50800476256159,15994900
2024-09-10,38.01407241821289,38.79690708149015,37.65993199658735,38.647795886346444,8984700
2024-09-11,38.18182373046875,38.461406782639436,37.71585079182048,38.256377552004956,8315700
2024-09-12,37.73448944091797,38.20046237098314,37.50150297588538,38.03271183175237,6583300
2024-09-13,37.62265396118164,38.36820994982365,37.5667394839656,38.051351765355754,6627900
2024-09-16,37.99543762207031,38.49868929907325,37.89292299655952,38.02339486353989,5244000
2024-09-17,37.762447357177734,37.93019789942073,37.37102824024694,37.93019789942073,5309200
2024-09-18,37.110084533691406,37.57605747214066,36.77458344919332,37.46422496233843,16947900
2024-09-19,36.998252868652344,37.54810109078054,36.85845956188918,37.46422581774093,8486400
2024-09-20,36.998252868652344,37.24055723793816,36.821180872740136,36.95165628476178,16400900
2024-09-23,37.46422576904297,37.90223792315469,37.00757071528949,37.026210059839784,8280000
2024-09-24,37.74380874633789,38.116588526362996,37.55741885632534,37.948837980860844,9218500
2024-09-25,37.77176284790039,38.42412563120756,37.77176284790039,38.18182128288321,9236200
2024-09-26,36.9796142578125,37.622655660480795,36.75594567357179,37.55741973072133,18792500
2024-09-27,36.830501556396484,37.08212737028079,36.65343311925926,37.00756999353371,8526600
2024-09-30,36.59751892089844,36.98893452455372,36.40181111907079,36.942337936750725,8219700
2024-10-01,37.57605743408203,37.93019786237036,36.30861047396916,36.569557736698584,11968600
2024-10-02,38.01407241821289,38.54528127310553,37.85563977363384,38.12590492579783,6233500
2024-10-03,38.52664566040039,38.666438974738206,37.73449302606387,37.8836042356481,8549700
2024-10-04,38.545284271240234,38.75031351366968,38.26570120298564,38.62915954722577,5845300
2024-10-07,39.1976432800293,39.1976432800293,38.582559168306894,38.76894549209028,7007900
2024-10-08,38.349578857421875,38.54528666182878,38.17250684430836,38.191146190693566,7578700
2024-10-09,38.051353454589844,38.30297572341518,37.90223869515033,38.163185969077944,7448600
2024-10-10,38.68507385253906,38.79690992340745,38.34957630520865,38.34957630520865,5128200
2024-10-11,38.619834899902344,38.722349512630345,38.41480922953765,38.573238318232704,4518500
2024-10-14,38.55459976196289,38.76894688609399,38.33093474334407,38.43344935816577,5507400
2024-10-15,38.1165885925293,38.28433913832265,37.855641324022166,38.08862779816943,6837800
2024-10-16,38.00475311279297,38.44276882859044,37.95815652826146,38.25637893537291,18678900
2024-10-17,37.82768630981445,37.92087948291849,37.61333916760184,37.81836841454072,5131800
2024-10-18,37.62265396118164,38.01407307715081,37.36171025392978,37.93019780623537,5814000
2024-10-21,36.93301773071289,37.967478268646104,36.93301773071289,37.967478268646104,5830700
2024-10-22,36.75594711303711,37.147366262014536,36.64411459408285,36.85846173670005,5602900
2024-10-23,36.23405456542969,36.69070602749277,36.16881864227781,36.46704102099813,5052900
2024-10-24,36.35520935058594,36.45772397222374,36.08494773137636,36.345891455478686,7272300
2024-10-25,36.71866989135742,36.92369557194726,36.336572214464084,36.35520800398832,7829100
2024-10-28,36.64411163330078,36.70002966580567,35.85195905915087,36.04766684028089,5792000
2024-10-29,36.55091857910156,36.905055454105806,36.448403963408765,36.83050163229648,4782500
2024-10-30,36.23405456542969,36.88641735203956,36.20609377329947,36.6347915534147,7560600
2024-10-31,36.40180969238281,36.45772417351826,35.982433308408844,36.206098343133874,11105200
2024-11-01,35.69352722167969,36.63479457054723,35.64693063774668,36.56955864202272,8818300
2024-11-04,35.730804443359375,36.2713311939469,35.62828982986226,36.159498686082465,6140100
2024-11-05,35.55373764038086,35.84263859520584,35.17163996215146,35.740123977006725,7774600
2024-11-06,35.516456604003906,35.63761055887775,35.059801577227866,35.255512905898314,7658400
2024-11-07,35.76808547973633,36.17814040555987,35.41394503397098,35.42326292895016,11429700
2024-11-08,36.420448303222656,36.653434783498874,35.84263927247171,35.87991796253788,13215800
2024-11-11,36.47636032104492,36.60683217237799,35.973108704396225,36.15949858705404,6025500
2024-11-12,36.830501556396484,37.16600264157555,36.457721782843876,36.48568257666973,8009500
2024-11-13,37.21260070800781,37.40830849713385,36.58819509567846,36.867781714534566,10346100
2024-11-14,37.75312805175781,37.90223925832136,37.11008664003219,37.11008664003219,9511600
2024-11-18,38.72235107421875,38.79690845196996,37.743808599328524,37.753126494001705,10094100
2024-11-19,38.22842025756836,38.86214373761319,38.09794840375173,38.61051792449909,5127800
2024-11-21,38.29365539550781,38.703710292639016,37.99543300575943,38.33093408299919,9886900
2024-11-22,40.297340393066406,40.80058845362916,38.92737884659411,39.02057201019317,19316700
2024-11-25,39.905921936035156,40.71671384887171,39.747492844312845,40.185504986486585,13020900
2024-11-26,39.70089340209961,40.16686634604487,39.57974299633967,40.04571594028493,7271100
2024-11-27,39.5704231262207,39.96184226340732,39.3467580950497,39.71021643702126,7842500
2024-11-28,38.90874099731445,39.859326233919695,38.78758703590918,39.39335328784407,5203000
2024-11-29,39.71953201293945,40.05503309519873,38.90874010087377,38.90874010087377,16837800
2024-12-02,39.82204818725586,40.148231387824296,39.50518643661048,39.61701895004664,9768300
2024-12-03,39.86864471435547,40.138909880272045,39.5611044140747,39.91524485372084,7008600
2024-12-04,39.48654556274414,40.43713077786899,39.31879502154027,39.80340730111909,8402200
2024-12-05,40.073673248291016,40.2321023430613,39.514507136630506,39.700893470456386,7170000
2024-12-06,39.24424362182617,39.92456372308738,39.10445031050073,39.73817382635065,10903900
2024-12-09,40.27870559692383,40.38122022151181,39.47723150115419,39.56110677989966,7898700
2024-12-10,40.62351989746094,40.791270435503165,40.31597605935309,40.44645146512361,6150700
2024-12-11,40.91242599487305,41.005619161840656,40.11095196062244,40.67011807261096,13170400
2024-12-12,39.8707275390625,40.769195878476665,39.71615253902129,40.52767221057734,10504500
2024-12-13,39.67750930786133,40.28615000496011,39.22344361641442,40.25716465771619,7936900
2024-12-16,39.29106903076172,39.86106504175716,39.21378337242541,39.725812375649554,7761300
2024-12-17,39.89970779418945,40.14123145357965,39.435982810403296,39.435982810403296,15439900
2024-12-18,39.010902404785156,40.00597869981591,38.83700507560483,39.75479571619909,18052600
2024-12-19,38.653446197509766,39.600222218997985,38.218706543482796,39.320053879687364,13522100
2024-12-20,38.37328338623047,38.7983637355094,38.238030715339846,38.730737400064086,21313100
2024-12-23,38.663108825683594,38.663108825683594,38.17039848413275,38.48921149164902,9074300
2024-12-26,39.279998779296875,39.279998779296875,38.52000045776367,38.79999923706055,8614500
2024-12-27,38.84000015258789,39.36000061035156,38.83000183105469,39.36000061035156,9594400
2024-12-30,39.40999984741211,39.630001068115234,39.02000045776367,39.02000045776367,7914800
2025-01-02,40.52000045776367,40.810001373291016,39.45000076293945,39.54999923706055,11081500
2025-01-03,40.380001068115234,40.720001220703125,39.959999084472656,40.4900016784668,16515700
2025-01-06,40.0,40.58000183105469,39.880001068115234,40.45000076293945,9440100
2025-01-07,41.119998931884766,41.43000030517578,40.099998474121094,40.380001068115234,12535000
2025-01-08,40.72999954223633,41.22999954223633,40.45000076293945,41.0,7930200
2025-01-09,40.720001220703125,41.13999938964844,40.66999816894531,40.7400016784668,3171600
2025-01-10,40.91999816894531,41.7599983215332,40.900001525878906,41.08000183105469,10357700
2025-01-13,40.95000076293945,41.630001068115234,40.93000030517578,41.290000915527344,5703800
2025-01-14,41.119998931884766,41.15999984741211,40.52000045776367,40.880001068115234,5705900
2025-01-15,41.65999984741211,41.65999984741211,41.029998779296875,41.34000015258789,8106600
2025-01-16,41.630001068115234,41.68000030517578,41.22999954223633,41.529998779296875,6450900
2025-01-17,41.599998474121094,41.93000030517578,41.38999938964844,41.599998474121094,5264200
2025-01-20,41.900001525878906,42.0,41.5,41.56999969482422,3191500
2025-01-21,41.54999923706055,41.75,41.029998779296875,41.70000076293945,6313900
2025-01-22,41.130001068115234,41.869998931884766,41.130001068115234,41.59000015258789,4959900
2025-01-23,40.75,41.630001068115234,40.650001525878906,41.13999938964844,5706400
2025-01-24,40.630001068115234,40.86000061035156,40.2599983215332,40.75,4553600
2025-01-27,41.08000183105469,41.15999984741211,40.43000030517578,40.599998474121094,7749000
2025-01-28,40.97999954223633,41.33000183105469,40.45000076293945,41.09000015258789,10420200
2025-01-29,40.56999969482422,41.18000030517578,40.459999084472656,41.04999923706055,5538800
2025-01-30,41.369998931884766,41.5,40.43000030517578,40.779998779296875,8276500
2025-01-31,41.650001525878906,42.400001525878906,41.119998931884766,41.380001068115234,8665700
2025-02-03,41.13999938964844,41.75,41.06999969482422,41.650001525878906,8342300
2025-02-04,40.619998931884766,41.13999938964844,40.310001373291016,40.900001525878906,8210900
2025-02-05,40.209999084472656,40.63999938964844,40.060001373291016,40.63999938964844,7432900
2025-02-06,39.970001220703125,40.5,39.84000015258789,40.22999954223633,6065800
2025-02-07,39.70000076293945,40.25,39.31999969482422,40.04999923706055,8882300
2025-02-10,40.029998779296875,40.29999923706055,39.86000061035156,40.0,5350200
2025-02-11,40.25,40.36000061035156,39.7400016784668,40.36000061035156,6814000
2025-02-12,39.31999969482422,40.06999969482422,39.18000030517578,39.810001373291016,13940300
2025-02-13,39.43000030517578,39.560001373291016,39.029998779296875,39.20000076293945,4389900
2025-02-14,40.849998474121094,41.060001373291016,39.58000183105469,39.68000030517578,9946200
2025-02-17,41.310001373291016,41.61000061035156,40.900001525878906,41.0,3941000
2025-02-18,42.08000183105469,42.189998626708984,41.20000076293945,41.2599983215332,15844000
2025-02-19,42.25,42.560001373291016,41.540000915527344,41.709999084472656,10749600
2025-02-20,42.5,42.560001373291016,42.099998474121094,42.25,9136600
2025-02-21,42.2599983215332,42.65999984741211,42.119998931884766,42.65999984741211,7482100
2025-02-24,41.97999954223633,42.33000183105469,41.72999954223633,42.2599983215332,6694900
2025-02-25,41.619998931884766,42.279998779296875,41.45000076293945,42.09000015258789,11078400
2025-02-26,41.54999923706055,41.9900016784668,41.36000061035156,41.9900016784668,6480000
2025-02-27,39.2400016784668,40.08000183105469,37.720001220703125,39.79999923706055,48084000
2025-02-28,39.04999923706055,39.59000015258789,38.58000183105469,39.099998474121094,20950000
2025-03-05,37.25,38.209999084472656,37.18000030517578,38.209999084472656,11318400
2025-03-06,36.970001220703125,37.83000183105469,36.790000915527344,37.5,8828100
2025-03-07,37.41999816894531,37.70000076293945,36.91999816894531,36.970001220703125,9512700
2025-03-10,37.349998474121094,37.439998626708984,36.689998626708984,37.369998931884766,8816300
2025-03-11,36.58000183105469,37.619998931884766,36.310001373291016,37.560001373291016,7496600
2025-03-12,36.709999084472656,37.029998779296875,36.43000030517578,36.68000030517578,7368400
2025-03-13,36.970001220703125,37.369998931884766,36.4900016784668,36.689998626708984,6799500
2025-03-14,38.40999984741211,38.65999984741211,36.93000030517578,37.209999084472656,8459200
2025-03-17,39.29999923706055,39.66999816894531,38.36000061035156,38.41999816894531,9473100
2025-03-18,39.33000183105469,39.61000061035156,39.099998474121094,39.45000076293945,6025200
2025-03-19,39.52000045776367,39.7599983215332,39.22999954223633,39.59000015258789,7237600
2025-03-20,39.70000076293945,40.209999084472656,39.20000076293945,39.47999954223633,15920900
2025-03-21,40.34000015258789,40.7400016784668,39.70000076293945,39.81999969482422,22722900
2025-03-24,40.2400016784668,40.4900016784668,39.97999954223633,40.29999923706055,6505100
2025-03-25,40.630001068115234,41.41999816894531,40.099998474121094,40.5,12410500
2025-03-26,41.060001373291016,41.459999084472656,40.72999954223633,40.939998626708984,6787500
2025-03-27,41.47999954223633,41.72999954223633,40.970001220703125,41.380001068115234,10847700
2025-03-28,41.06999969482422,41.7599983215332,40.7400016784668,41.38999938964844,6023900
2025-03-31,40.81999969482422,41.43000030517578,40.72999954223633,40.810001373291016,11318300
2025-04-01,41.029998779296875,42.20000076293945,40.79999923706055,40.869998931884766,7306800
2025-04-02,40.81999969482422,41.099998474121094,40.41999816894531,40.880001068115234,5378700
2025-04-03,39.380001068115234,39.90999984741211,38.93000030517578,39.66999816894531,11761500
2025-04-04,37.72999954223633,38.25,36.52000045776367,38.04999923706055,22917700
2025-04-07,35.630001068115234,37.56999969482422,35.52000045776367,37.20000076293945,28421800
2025-04-08,34.4900016784668,36.52000045776367,34.130001068115234,36.13999938964844,18081300
2025-04-09,35.56999969482422,35.9900016784668,33.45000076293945,33.70000076293945,29549700
2025-04-10,33.2599983215332,35.29999923706055,33.18000030517578,35.209999084472656,16049900
2025-04-11,33.91999816894531,34.290000915527344,32.7400016784668,33.560001373291016,19003500
1 Price Close High Low Open Volume
2 Ticker PETR3.SA PETR3.SA PETR3.SA PETR3.SA PETR3.SA
3 Date
4 2024-04-11 33.574790954589844 33.99623044714517 33.574790954589844 33.81443141193277 7219900
5 2024-04-12 33.302093505859375 34.235875191827446 33.029398096292795 33.880542421564186 10318000
6 2024-04-15 33.78963851928711 33.905327656967536 33.136817639756046 33.21945498973677 13367800
7 2024-04-16 33.95491409301758 34.18629239581314 33.44257507155899 33.58305385474403 10944200
8 2024-04-17 34.004493713378906 34.26892693834708 33.88053926004702 34.03754550228041 10628800
9 2024-04-18 33.92185974121094 34.68210770298396 33.75658817106089 34.12844841582525 10453300
10 2024-04-19 35.301876068115234 35.376248122000604 33.89707235711005 34.04581646488079 18589200
11 2024-04-22 36.161277770996094 36.24391512662681 35.28534386736007 35.49193252799767 13007200
12 2024-04-23 35.913368225097656 36.219121680279976 35.64893501952387 35.98774026118357 14932800
13 2024-04-24 35.75636672973633 36.326550313711635 35.70678431501518 35.94642792439477 13343200
14 2024-04-25 36.56618881225586 36.73146035260025 35.673724385771614 35.75636173209003 8283500
15 2024-04-26 37.11767578125 37.270388763376644 36.53227817403418 36.66802268743515 8957200
16 2024-04-29 37.78791809082031 37.78791809082031 36.99041619295557 37.04980421900022 10042900
17 2024-04-30 37.55036163330078 37.75398002825772 37.143128079791495 37.66065506541931 12677300
18 2024-05-02 37.6945915222168 37.8982066781668 37.338260144697465 37.73701107667267 12134000
19 2024-05-03 37.125484466552734 38.0710783789318 36.71896959991289 38.018053381524325 17852300
20 2024-05-06 37.31107711791992 37.638056234024994 37.03711963778962 37.13433046529269 7648200
21 2024-05-07 38.21248245239258 38.21248245239258 37.33758836595014 37.39061337369763 8771400
22 2024-05-08 38.618995666503906 38.79574231324096 37.69107998508674 37.920848266031584 6622700
23 2024-05-09 39.299461364746094 39.432018798826824 38.30968166023782 38.442242465479865 8733200
24 2024-05-10 38.99899673461914 39.564583263124604 38.91946091835046 39.32597581431856 9667900
25 2024-05-13 39.007835388183594 39.42318950016694 38.857602930498814 39.1757462187276 5067100
26 2024-05-14 37.93852233886719 38.43341226338079 37.45247160061304 38.19480480180254 10972300
27 2024-05-15 35.36687088012695 35.631989174976916 34.30639432956509 35.260824236419374 32787700
28 2024-05-16 34.721744537353516 35.49942433156996 34.30639045394221 35.37570269936106 21712000
29 2024-05-17 34.08545684814453 34.71290417372131 33.908710220488125 34.63336835983401 17885500
30 2024-05-20 34.20034408569336 34.500812353870494 34.03243326540628 34.094297453148975 12221100
31 2024-05-21 33.94406509399414 34.44779086388564 33.94406509399414 34.23569757717449 8906200
32 2024-05-22 34.26220703125 34.3770928568228 33.7761562831277 33.944063742686495 13541000
33 2024-05-23 33.97057342529297 34.70407080178298 33.91755179307753 34.2975558893764 15076100
34 2024-05-24 33.855690002441406 34.297554904409864 33.81150081531523 34.28871571851996 8994300
35 2024-05-27 34.20034408569336 34.262204902274384 33.926386632861906 33.94406163347958 3062300
36 2024-05-28 34.8012809753418 35.05756005899559 34.483137703317276 34.68639515574145 16265200
37 2024-05-29 34.88081741333008 35.02221405105846 34.385927495699875 34.63337076893409 10862200
38 2024-05-31 35.967803955078125 36.21524722320164 35.08407414473793 35.08407414473793 16515400
39 2024-06-03 35.570125579833984 36.16222294648352 35.543614763763635 35.96780467669802 9488300
40 2024-06-04 35.36687088012695 35.45524252135627 34.71290927307916 35.28733505455576 11004300
41 2024-06-05 35.30500411987305 35.69384399551855 35.29616493453937 35.46407574426472 7000700
42 2024-06-06 35.296165466308594 35.72919453282356 35.296165466308594 35.34035465131983 8871600
43 2024-06-07 34.10313415527344 35.313843074213786 34.08545915419584 35.26082144214275 18477400
44 2024-06-10 34.7305793762207 35.05755844803765 34.27103949009772 34.32406449005244 7384200
45 2024-06-11 34.70406723022461 35.07523210218141 34.54499560762557 34.933835478889094 17979200
46 2024-06-12 34.05336380004883 35.042917876271645 33.75377587663741 34.9975261864413 19764000
47 2024-06-13 33.60851287841797 34.307555827665446 33.33615933715402 34.026121872566904 10516900
48 2024-06-14 33.254459381103516 33.699302776746634 32.74606346577611 33.66299150385198 12412500
49 2024-06-17 33.272613525390625 33.33616257575388 32.90039617476433 33.12735805839411 20157600
50 2024-06-18 34.38926696777344 34.38926696777344 33.35432129068057 33.40878992852947 12133500
51 2024-06-19 34.17137908935547 34.50728169214796 34.05335794555575 34.32571496404176 5181600
52 2024-06-20 34.86134719848633 35.12462035517562 34.48912984265296 34.688853948089985 9845500
53 2024-06-21 34.779640197753906 35.13370018112872 34.7251680990949 34.852266199469085 16702200
54 2024-06-24 35.4423713684082 35.4423713684082 34.68885619313066 35.04291620535455 8306400
55 2024-06-25 35.31527328491211 35.54223518658079 35.11554570323126 35.45144834801505 6615000
56 2024-06-26 35.4968376159668 35.6148587664751 35.04291384357252 35.04291384357252 6959500
57 2024-06-27 36.21404266357422 36.3865359356863 35.8599826296911 35.8599826296911 7832700
58 2024-06-28 36.65888595581055 36.74966932781632 36.223119536488255 36.223119536488255 7502200
59 2024-07-01 37.103729248046875 37.38516324172724 36.67704324473208 36.78598398353972 6075800
60 2024-07-02 37.20359420776367 37.7029096948 37.14912210506082 37.267143262668455 7729900
61 2024-07-03 36.431922912597656 37.63935834534526 36.431922912597656 37.276221405621534 11636300
62 2024-07-04 35.941680908203125 36.704272909486114 35.84181713397414 36.59533218449232 6219800
63 2024-07-05 36.56809616088867 36.7133516222394 36.00523168105002 36.123252825636044 21835400
64 2024-07-08 37.42147445678711 37.54857255063829 36.250350369449805 36.62256769994112 13644300
65 2024-07-09 37.121883392333984 37.512258090931915 37.121883392333984 37.43963209241967 8823000
66 2024-07-10 37.01294708251953 37.34884972496926 36.858611189612084 37.34884972496926 9802400
67 2024-07-11 37.32161331176758 37.475945732854626 37.07649405783795 37.14004310924597 6295200
68 2024-07-12 37.11280822753906 37.47594516390566 37.09465086124621 37.40331916189775 4707000
69 2024-07-15 37.63935852050781 37.91171209235894 37.167277379822856 37.22174947945851 9383600
70 2024-07-16 37.44871520996094 37.66660016770192 37.2035959311888 37.60304764668937 6624000
71 2024-07-17 37.721065521240234 37.830006259031315 37.3760824778776 37.3760824778776 5024400
72 2024-07-18 37.76645278930664 37.94802297316319 37.49409924510343 37.54857133920935 7096100
73 2024-07-19 37.8663215637207 38.00250008538588 37.31253398825569 37.76645777625473 5499400
74 2024-07-22 37.28529739379883 37.948025668253834 37.26714002780731 37.72106378810499 6091300
75 2024-07-23 36.758750915527344 37.294381139040894 36.758750915527344 37.230828620813135 7938000
76 2024-07-24 37.13096618652344 37.4941031286865 36.81321746607174 36.81321746607174 9144600
77 2024-07-25 36.97663116455078 37.112809685515224 36.60441379883344 36.940316430538445 6905700
78 2024-07-26 37.085567474365234 37.385158799441925 36.785979612451776 36.90400075231501 6957100
79 2024-07-29 36.15048599243164 37.22174628450208 35.76919171720145 37.22174628450208 7725400
80 2024-07-30 35.887210845947266 36.15048745415445 35.71472106634432 36.00523199155107 5542000
81 2024-07-31 36.858612060546875 36.858612060546875 36.31390487272159 36.31390487272159 8469400
82 2024-08-01 36.17772674560547 37.285301964725384 36.17772674560547 37.167280802893615 7799600
83 2024-08-02 35.07923126220703 36.26851288367091 35.05199694199064 36.24127510029071 8653800
84 2024-08-05 34.788719177246094 34.87042559841583 33.90810591165714 34.407424853896465 9875300
85 2024-08-06 35.51499557495117 35.79642956526976 34.60714801501669 34.9975227428416 6295300
86 2024-08-07 35.46052551269531 35.93260664046892 35.26987490076658 35.869054127717035 5453200
87 2024-08-08 36.04154968261719 36.04154968261719 35.31527230996056 35.633017578259185 5094500
88 2024-08-09 35.732879638671875 36.123254356943534 34.7887173682863 35.54223248691042 8716600
89 2024-08-12 36.731510162353516 36.94031467827434 36.10509661459104 36.13233093222661 6756000
90 2024-08-13 36.540863037109375 36.994786801545516 36.30482420339452 36.994786801545516 6945100
91 2024-08-14 37.20359420776367 37.20359420776367 36.504551140647315 36.504551140647315 10860000
92 2024-08-15 37.58489227294922 37.702909968249045 37.167279742192704 37.40332205911992 6086600
93 2024-08-16 37.73014450073242 37.784613135973814 37.16727654003922 37.45778747187156 8366100
94 2024-08-19 37.43963623046875 37.88447961132673 37.43963623046875 37.78461582206694 9357100
95 2024-08-20 37.30345916748047 37.621204451967515 36.831377985411244 37.50318675382311 7499700
96 2024-08-21 36.97663116455078 37.73922326299163 36.92215906353228 37.55765305609359 7868600
97 2024-08-22 37.07280731201172 37.324433135339724 36.69070962957102 37.31511524044233 6460400
98 2024-08-23 36.7093505859375 37.576060608195036 36.7093505859375 37.37103136053662 6372100
99 2024-08-26 39.99911880493164 40.1855087075221 37.55742139076262 37.631978773835485 26481400
100 2024-08-27 39.44927215576172 39.92456300657347 39.34675753664174 39.62634059918345 8170200
101 2024-08-28 40.343936920166016 40.55828404022628 39.141725913875085 39.17900460130069 11347800
102 2024-08-29 39.86864471435547 40.62352217792164 39.859326819537294 40.28802108300334 8584600
103 2024-08-30 40.01775360107422 40.39985125815263 39.542462780841575 39.90592109427088 36947400
104 2024-09-02 39.850006103515625 40.2973432750393 39.523826452499996 39.88728479365786 5276000
105 2024-09-03 39.430633544921875 39.617019886691615 39.13241113198038 39.51450882075489 9984700
106 2024-09-04 39.28152084350586 39.691575756921964 39.21628491535083 39.561103900611904 8903000
107 2024-09-05 39.04853439331055 39.682257885843555 38.95533767082543 39.33743534528579 5671500
108 2024-09-06 38.330936431884766 39.20696431106644 38.237739707445314 39.151046276402774 8287800
109 2024-09-09 38.843505859375 39.16036761135527 38.321614869321756 38.50800476256159 15994900
110 2024-09-10 38.01407241821289 38.79690708149015 37.65993199658735 38.647795886346444 8984700
111 2024-09-11 38.18182373046875 38.461406782639436 37.71585079182048 38.256377552004956 8315700
112 2024-09-12 37.73448944091797 38.20046237098314 37.50150297588538 38.03271183175237 6583300
113 2024-09-13 37.62265396118164 38.36820994982365 37.5667394839656 38.051351765355754 6627900
114 2024-09-16 37.99543762207031 38.49868929907325 37.89292299655952 38.02339486353989 5244000
115 2024-09-17 37.762447357177734 37.93019789942073 37.37102824024694 37.93019789942073 5309200
116 2024-09-18 37.110084533691406 37.57605747214066 36.77458344919332 37.46422496233843 16947900
117 2024-09-19 36.998252868652344 37.54810109078054 36.85845956188918 37.46422581774093 8486400
118 2024-09-20 36.998252868652344 37.24055723793816 36.821180872740136 36.95165628476178 16400900
119 2024-09-23 37.46422576904297 37.90223792315469 37.00757071528949 37.026210059839784 8280000
120 2024-09-24 37.74380874633789 38.116588526362996 37.55741885632534 37.948837980860844 9218500
121 2024-09-25 37.77176284790039 38.42412563120756 37.77176284790039 38.18182128288321 9236200
122 2024-09-26 36.9796142578125 37.622655660480795 36.75594567357179 37.55741973072133 18792500
123 2024-09-27 36.830501556396484 37.08212737028079 36.65343311925926 37.00756999353371 8526600
124 2024-09-30 36.59751892089844 36.98893452455372 36.40181111907079 36.942337936750725 8219700
125 2024-10-01 37.57605743408203 37.93019786237036 36.30861047396916 36.569557736698584 11968600
126 2024-10-02 38.01407241821289 38.54528127310553 37.85563977363384 38.12590492579783 6233500
127 2024-10-03 38.52664566040039 38.666438974738206 37.73449302606387 37.8836042356481 8549700
128 2024-10-04 38.545284271240234 38.75031351366968 38.26570120298564 38.62915954722577 5845300
129 2024-10-07 39.1976432800293 39.1976432800293 38.582559168306894 38.76894549209028 7007900
130 2024-10-08 38.349578857421875 38.54528666182878 38.17250684430836 38.191146190693566 7578700
131 2024-10-09 38.051353454589844 38.30297572341518 37.90223869515033 38.163185969077944 7448600
132 2024-10-10 38.68507385253906 38.79690992340745 38.34957630520865 38.34957630520865 5128200
133 2024-10-11 38.619834899902344 38.722349512630345 38.41480922953765 38.573238318232704 4518500
134 2024-10-14 38.55459976196289 38.76894688609399 38.33093474334407 38.43344935816577 5507400
135 2024-10-15 38.1165885925293 38.28433913832265 37.855641324022166 38.08862779816943 6837800
136 2024-10-16 38.00475311279297 38.44276882859044 37.95815652826146 38.25637893537291 18678900
137 2024-10-17 37.82768630981445 37.92087948291849 37.61333916760184 37.81836841454072 5131800
138 2024-10-18 37.62265396118164 38.01407307715081 37.36171025392978 37.93019780623537 5814000
139 2024-10-21 36.93301773071289 37.967478268646104 36.93301773071289 37.967478268646104 5830700
140 2024-10-22 36.75594711303711 37.147366262014536 36.64411459408285 36.85846173670005 5602900
141 2024-10-23 36.23405456542969 36.69070602749277 36.16881864227781 36.46704102099813 5052900
142 2024-10-24 36.35520935058594 36.45772397222374 36.08494773137636 36.345891455478686 7272300
143 2024-10-25 36.71866989135742 36.92369557194726 36.336572214464084 36.35520800398832 7829100
144 2024-10-28 36.64411163330078 36.70002966580567 35.85195905915087 36.04766684028089 5792000
145 2024-10-29 36.55091857910156 36.905055454105806 36.448403963408765 36.83050163229648 4782500
146 2024-10-30 36.23405456542969 36.88641735203956 36.20609377329947 36.6347915534147 7560600
147 2024-10-31 36.40180969238281 36.45772417351826 35.982433308408844 36.206098343133874 11105200
148 2024-11-01 35.69352722167969 36.63479457054723 35.64693063774668 36.56955864202272 8818300
149 2024-11-04 35.730804443359375 36.2713311939469 35.62828982986226 36.159498686082465 6140100
150 2024-11-05 35.55373764038086 35.84263859520584 35.17163996215146 35.740123977006725 7774600
151 2024-11-06 35.516456604003906 35.63761055887775 35.059801577227866 35.255512905898314 7658400
152 2024-11-07 35.76808547973633 36.17814040555987 35.41394503397098 35.42326292895016 11429700
153 2024-11-08 36.420448303222656 36.653434783498874 35.84263927247171 35.87991796253788 13215800
154 2024-11-11 36.47636032104492 36.60683217237799 35.973108704396225 36.15949858705404 6025500
155 2024-11-12 36.830501556396484 37.16600264157555 36.457721782843876 36.48568257666973 8009500
156 2024-11-13 37.21260070800781 37.40830849713385 36.58819509567846 36.867781714534566 10346100
157 2024-11-14 37.75312805175781 37.90223925832136 37.11008664003219 37.11008664003219 9511600
158 2024-11-18 38.72235107421875 38.79690845196996 37.743808599328524 37.753126494001705 10094100
159 2024-11-19 38.22842025756836 38.86214373761319 38.09794840375173 38.61051792449909 5127800
160 2024-11-21 38.29365539550781 38.703710292639016 37.99543300575943 38.33093408299919 9886900
161 2024-11-22 40.297340393066406 40.80058845362916 38.92737884659411 39.02057201019317 19316700
162 2024-11-25 39.905921936035156 40.71671384887171 39.747492844312845 40.185504986486585 13020900
163 2024-11-26 39.70089340209961 40.16686634604487 39.57974299633967 40.04571594028493 7271100
164 2024-11-27 39.5704231262207 39.96184226340732 39.3467580950497 39.71021643702126 7842500
165 2024-11-28 38.90874099731445 39.859326233919695 38.78758703590918 39.39335328784407 5203000
166 2024-11-29 39.71953201293945 40.05503309519873 38.90874010087377 38.90874010087377 16837800
167 2024-12-02 39.82204818725586 40.148231387824296 39.50518643661048 39.61701895004664 9768300
168 2024-12-03 39.86864471435547 40.138909880272045 39.5611044140747 39.91524485372084 7008600
169 2024-12-04 39.48654556274414 40.43713077786899 39.31879502154027 39.80340730111909 8402200
170 2024-12-05 40.073673248291016 40.2321023430613 39.514507136630506 39.700893470456386 7170000
171 2024-12-06 39.24424362182617 39.92456372308738 39.10445031050073 39.73817382635065 10903900
172 2024-12-09 40.27870559692383 40.38122022151181 39.47723150115419 39.56110677989966 7898700
173 2024-12-10 40.62351989746094 40.791270435503165 40.31597605935309 40.44645146512361 6150700
174 2024-12-11 40.91242599487305 41.005619161840656 40.11095196062244 40.67011807261096 13170400
175 2024-12-12 39.8707275390625 40.769195878476665 39.71615253902129 40.52767221057734 10504500
176 2024-12-13 39.67750930786133 40.28615000496011 39.22344361641442 40.25716465771619 7936900
177 2024-12-16 39.29106903076172 39.86106504175716 39.21378337242541 39.725812375649554 7761300
178 2024-12-17 39.89970779418945 40.14123145357965 39.435982810403296 39.435982810403296 15439900
179 2024-12-18 39.010902404785156 40.00597869981591 38.83700507560483 39.75479571619909 18052600
180 2024-12-19 38.653446197509766 39.600222218997985 38.218706543482796 39.320053879687364 13522100
181 2024-12-20 38.37328338623047 38.7983637355094 38.238030715339846 38.730737400064086 21313100
182 2024-12-23 38.663108825683594 38.663108825683594 38.17039848413275 38.48921149164902 9074300
183 2024-12-26 39.279998779296875 39.279998779296875 38.52000045776367 38.79999923706055 8614500
184 2024-12-27 38.84000015258789 39.36000061035156 38.83000183105469 39.36000061035156 9594400
185 2024-12-30 39.40999984741211 39.630001068115234 39.02000045776367 39.02000045776367 7914800
186 2025-01-02 40.52000045776367 40.810001373291016 39.45000076293945 39.54999923706055 11081500
187 2025-01-03 40.380001068115234 40.720001220703125 39.959999084472656 40.4900016784668 16515700
188 2025-01-06 40.0 40.58000183105469 39.880001068115234 40.45000076293945 9440100
189 2025-01-07 41.119998931884766 41.43000030517578 40.099998474121094 40.380001068115234 12535000
190 2025-01-08 40.72999954223633 41.22999954223633 40.45000076293945 41.0 7930200
191 2025-01-09 40.720001220703125 41.13999938964844 40.66999816894531 40.7400016784668 3171600
192 2025-01-10 40.91999816894531 41.7599983215332 40.900001525878906 41.08000183105469 10357700
193 2025-01-13 40.95000076293945 41.630001068115234 40.93000030517578 41.290000915527344 5703800
194 2025-01-14 41.119998931884766 41.15999984741211 40.52000045776367 40.880001068115234 5705900
195 2025-01-15 41.65999984741211 41.65999984741211 41.029998779296875 41.34000015258789 8106600
196 2025-01-16 41.630001068115234 41.68000030517578 41.22999954223633 41.529998779296875 6450900
197 2025-01-17 41.599998474121094 41.93000030517578 41.38999938964844 41.599998474121094 5264200
198 2025-01-20 41.900001525878906 42.0 41.5 41.56999969482422 3191500
199 2025-01-21 41.54999923706055 41.75 41.029998779296875 41.70000076293945 6313900
200 2025-01-22 41.130001068115234 41.869998931884766 41.130001068115234 41.59000015258789 4959900
201 2025-01-23 40.75 41.630001068115234 40.650001525878906 41.13999938964844 5706400
202 2025-01-24 40.630001068115234 40.86000061035156 40.2599983215332 40.75 4553600
203 2025-01-27 41.08000183105469 41.15999984741211 40.43000030517578 40.599998474121094 7749000
204 2025-01-28 40.97999954223633 41.33000183105469 40.45000076293945 41.09000015258789 10420200
205 2025-01-29 40.56999969482422 41.18000030517578 40.459999084472656 41.04999923706055 5538800
206 2025-01-30 41.369998931884766 41.5 40.43000030517578 40.779998779296875 8276500
207 2025-01-31 41.650001525878906 42.400001525878906 41.119998931884766 41.380001068115234 8665700
208 2025-02-03 41.13999938964844 41.75 41.06999969482422 41.650001525878906 8342300
209 2025-02-04 40.619998931884766 41.13999938964844 40.310001373291016 40.900001525878906 8210900
210 2025-02-05 40.209999084472656 40.63999938964844 40.060001373291016 40.63999938964844 7432900
211 2025-02-06 39.970001220703125 40.5 39.84000015258789 40.22999954223633 6065800
212 2025-02-07 39.70000076293945 40.25 39.31999969482422 40.04999923706055 8882300
213 2025-02-10 40.029998779296875 40.29999923706055 39.86000061035156 40.0 5350200
214 2025-02-11 40.25 40.36000061035156 39.7400016784668 40.36000061035156 6814000
215 2025-02-12 39.31999969482422 40.06999969482422 39.18000030517578 39.810001373291016 13940300
216 2025-02-13 39.43000030517578 39.560001373291016 39.029998779296875 39.20000076293945 4389900
217 2025-02-14 40.849998474121094 41.060001373291016 39.58000183105469 39.68000030517578 9946200
218 2025-02-17 41.310001373291016 41.61000061035156 40.900001525878906 41.0 3941000
219 2025-02-18 42.08000183105469 42.189998626708984 41.20000076293945 41.2599983215332 15844000
220 2025-02-19 42.25 42.560001373291016 41.540000915527344 41.709999084472656 10749600
221 2025-02-20 42.5 42.560001373291016 42.099998474121094 42.25 9136600
222 2025-02-21 42.2599983215332 42.65999984741211 42.119998931884766 42.65999984741211 7482100
223 2025-02-24 41.97999954223633 42.33000183105469 41.72999954223633 42.2599983215332 6694900
224 2025-02-25 41.619998931884766 42.279998779296875 41.45000076293945 42.09000015258789 11078400
225 2025-02-26 41.54999923706055 41.9900016784668 41.36000061035156 41.9900016784668 6480000
226 2025-02-27 39.2400016784668 40.08000183105469 37.720001220703125 39.79999923706055 48084000
227 2025-02-28 39.04999923706055 39.59000015258789 38.58000183105469 39.099998474121094 20950000
228 2025-03-05 37.25 38.209999084472656 37.18000030517578 38.209999084472656 11318400
229 2025-03-06 36.970001220703125 37.83000183105469 36.790000915527344 37.5 8828100
230 2025-03-07 37.41999816894531 37.70000076293945 36.91999816894531 36.970001220703125 9512700
231 2025-03-10 37.349998474121094 37.439998626708984 36.689998626708984 37.369998931884766 8816300
232 2025-03-11 36.58000183105469 37.619998931884766 36.310001373291016 37.560001373291016 7496600
233 2025-03-12 36.709999084472656 37.029998779296875 36.43000030517578 36.68000030517578 7368400
234 2025-03-13 36.970001220703125 37.369998931884766 36.4900016784668 36.689998626708984 6799500
235 2025-03-14 38.40999984741211 38.65999984741211 36.93000030517578 37.209999084472656 8459200
236 2025-03-17 39.29999923706055 39.66999816894531 38.36000061035156 38.41999816894531 9473100
237 2025-03-18 39.33000183105469 39.61000061035156 39.099998474121094 39.45000076293945 6025200
238 2025-03-19 39.52000045776367 39.7599983215332 39.22999954223633 39.59000015258789 7237600
239 2025-03-20 39.70000076293945 40.209999084472656 39.20000076293945 39.47999954223633 15920900
240 2025-03-21 40.34000015258789 40.7400016784668 39.70000076293945 39.81999969482422 22722900
241 2025-03-24 40.2400016784668 40.4900016784668 39.97999954223633 40.29999923706055 6505100
242 2025-03-25 40.630001068115234 41.41999816894531 40.099998474121094 40.5 12410500
243 2025-03-26 41.060001373291016 41.459999084472656 40.72999954223633 40.939998626708984 6787500
244 2025-03-27 41.47999954223633 41.72999954223633 40.970001220703125 41.380001068115234 10847700
245 2025-03-28 41.06999969482422 41.7599983215332 40.7400016784668 41.38999938964844 6023900
246 2025-03-31 40.81999969482422 41.43000030517578 40.72999954223633 40.810001373291016 11318300
247 2025-04-01 41.029998779296875 42.20000076293945 40.79999923706055 40.869998931884766 7306800
248 2025-04-02 40.81999969482422 41.099998474121094 40.41999816894531 40.880001068115234 5378700
249 2025-04-03 39.380001068115234 39.90999984741211 38.93000030517578 39.66999816894531 11761500
250 2025-04-04 37.72999954223633 38.25 36.52000045776367 38.04999923706055 22917700
251 2025-04-07 35.630001068115234 37.56999969482422 35.52000045776367 37.20000076293945 28421800
252 2025-04-08 34.4900016784668 36.52000045776367 34.130001068115234 36.13999938964844 18081300
253 2025-04-09 35.56999969482422 35.9900016784668 33.45000076293945 33.70000076293945 29549700
254 2025-04-10 33.2599983215332 35.29999923706055 33.18000030517578 35.209999084472656 16049900
255 2025-04-11 33.91999816894531 34.290000915527344 32.7400016784668 33.560001373291016 19003500