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/PETZ3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PETZ3.SA,PETZ3.SA,PETZ3.SA,PETZ3.SA,PETZ3.SA
Date,,,,,
2024-04-11,3.533949613571167,3.6091399593647324,3.50575323389858,3.562145993243754,7850600
2024-04-12,3.4399616718292236,3.5997411561992942,3.374169895356642,3.515152017415139,15072500
2024-04-15,3.3741700649261475,3.4399618447051066,3.317777302902683,3.4023664459378797,14693900
2024-04-16,3.392967700958252,3.4775570692922697,3.2049918248491456,3.3083785567091537,15063700
2024-04-17,3.327176094055176,3.4399618421016633,3.2801821257378543,3.4399618421016633,13113100
2024-04-18,3.289580821990967,3.3553723756870113,3.2707832352206685,3.308378408761265,9520300
2024-04-19,4.511425495147705,4.924972421380559,4.351645776836456,4.830984483600365,104736100
2024-04-22,5.018960952758789,5.141145051328499,4.370443491029406,4.539621783935825,55862300
2024-04-23,4.840383529663086,5.2163357311439755,4.840383529663086,5.094151187232964,54267100
2024-04-24,4.3798418045043945,4.887377101671435,4.3798418045043945,4.849781927671641,36198600
2024-04-25,4.511425495147705,4.624211020483938,4.238860251500223,4.361044346529556,21647000
2024-04-26,4.511425495147705,4.511425495147705,4.511425495147705,4.511425495147705,0
2024-04-29,4.539621353149414,4.765192837122266,4.520823766832494,4.708800078171506,10384600
2024-04-30,4.426836013793945,4.605413315092089,4.408038426718869,4.473830205566551,12032900
2024-05-02,4.570511817932129,4.570511817932129,4.448255224709551,4.542298585483028,9101500
2024-05-03,4.579916000366211,4.7491945008010665,4.551703215916484,4.645746578139113,10754500
2024-05-06,4.768002986907959,4.768002986907959,4.514085694613104,4.579915821379184,10550700
2024-05-07,4.84323787689209,4.984303144847029,4.777407298930685,4.796215971429068,13606800
2024-05-08,4.551702976226807,4.796215705129763,4.523489744828646,4.749194250711629,13725800
2024-05-09,4.485872745513916,4.551703324862488,4.420042166165345,4.467064072619201,7925100
2024-05-10,4.250763893127441,4.485872516527043,4.2319552211928375,4.382424596669667,13915000
2024-05-13,4.231955528259277,4.354212128922073,4.213146854959935,4.269572874857961,6573400
2024-05-14,4.137911796569824,4.278977058082202,4.109698564893707,4.2225505947299675,8781100
2024-05-15,4.1661248207092285,4.3165946509589475,4.100294690381974,4.109698802528382,8529500
2024-05-16,4.137911796569824,4.278977058082202,4.137911796569824,4.2225505947299675,6308900
2024-05-17,4.184933185577393,4.26016831938475,4.090889828860818,4.147315842890763,8363900
2024-05-20,4.203742027282715,4.241359819927951,4.090889994649353,4.184933355177154,6755600
2024-05-21,4.081485748291016,4.269572463147426,4.062677076805374,4.147315874273709,8048800
2024-05-22,3.827568531036377,4.0626771532476855,3.7711425155177563,4.043868481408145,12214600
2024-05-23,3.724120616912842,3.8745899918397093,3.6959076091140544,3.8369726481079924,7639100
2024-05-24,3.6018640995025635,3.7429293656091795,3.5830554272506228,3.7147163572312683,6464400
2024-05-27,3.573651075363159,3.6206727557856233,3.5266293949406946,3.573651075363159,7200100
2024-05-28,3.573651075363159,3.6865033325941314,3.5454380671096803,3.6206727557856233,10797000
2024-05-29,3.470203399658203,3.6018641056463663,3.441990391232168,3.5454380887942962,6975400
2024-05-31,3.5266294479370117,3.5924598015177254,3.3949685165585226,3.470203430582114,9352000
2024-06-03,3.5172250270843506,3.583055379081141,3.4137773310893946,3.5360336990834336,8260900
2024-06-04,3.4796078205108643,3.545438175107578,3.3761598962132484,3.5078208296237414,10013500
2024-06-05,3.3291380405426025,3.5266293182386983,3.291520697022785,3.4796076388389263,12910800
2024-06-06,3.45139479637146,3.5266294870115797,3.329138199864201,3.338542536194216,8159700
2024-06-07,3.3385424613952637,3.4607990551634034,3.3291381252759495,3.385564141991833,6145900
2024-06-10,3.3291380405426025,3.36675538406242,3.2727120252628765,3.3479467123025115,6064000
2024-06-11,3.385564088821411,3.4419903288681772,3.319733737020082,3.3291380729917006,6344100
2024-06-12,3.291520833969116,3.4890121198819934,3.2162861437992825,3.470203447339535,11017100
2024-06-13,3.178668737411499,3.338542450939119,3.15985984101472,3.3009251065796787,6507200
2024-06-14,3.291520833969116,3.357351187867721,3.131646893141156,3.1786687987143654,13302400
2024-06-17,3.2068817615509033,3.2727121145056963,3.1880730892781055,3.2633077783692976,5623100
2024-06-18,3.1222424507141113,3.225690370397481,3.0846251069081787,3.2068816984945148,6484500
2024-06-19,3.18807315826416,3.244499176303545,3.0752208979683253,3.1316469160077105,7812200
2024-06-20,3.2256903648376465,3.3291380601256573,3.1692641250089495,3.2539033726434674,9482000
2024-06-21,3.2444992065429688,3.2915208886807084,3.188073187977681,3.2350948701154207,8129600
2024-06-24,3.263307809829712,3.3103294909650267,3.22569046492146,3.2350948011485228,5179800
2024-06-25,3.2256903648376465,3.300925052319836,3.131646781267855,3.263307708578741,7332800
2024-06-26,3.094029426574707,3.2256903534195485,3.0564120829667676,3.2162860175175636,8454400
2024-06-27,3.3949685096740723,3.404372845880818,3.084625190634401,3.1034338630478926,18771300
2024-06-28,3.4137773513793945,3.4796077037674515,3.2633077502753496,3.3667554468851533,11352200
2024-07-01,3.4796078205108643,3.6488860994051944,3.366755559842289,3.4043729053261256,8327700
2024-07-02,3.460798978805542,3.5266293301882814,3.3855640672939282,3.489011986541002,5784700
2024-07-03,3.536033868789673,3.5924598874949973,3.451394840731686,3.489012186535236,6736000
2024-07-04,3.573651075363159,3.6206727557856233,3.4890120506027236,3.564246739278666,4745200
2024-07-05,3.5266294479370117,3.63007714642099,3.4890121030337466,3.583055465291909,8507800
2024-07-08,3.5172250270843506,3.5360336990834336,3.4325860030884776,3.526629363083892,6731000
2024-07-09,3.6959075927734375,3.724120600447488,3.489011978946682,3.4984163148380323,6107900
2024-07-10,3.733525037765503,3.799355390793331,3.639481452080117,3.6959076931781722,9505600
2024-07-11,3.7899513244628906,3.8745901265856677,3.771142651942926,3.780546763985846,4938500
2024-07-12,3.855781316757202,3.9028032205996754,3.761737957506365,3.7711425176485034,4708100
2024-07-15,3.9874420166015625,3.9968465767363734,3.8181639700819483,3.8651858738877847,7501400
2024-07-16,3.827568531036377,4.025059809568605,3.827568531036377,3.978037905752699,5904200
2024-07-17,3.836972713470459,3.902803290339436,3.789951257221862,3.808759929408124,5825500
2024-07-18,3.6865034103393555,3.855781463430157,3.6676947377737106,3.827568678798753,6985200
2024-07-19,3.6865034103393555,3.733525091753467,3.5924598232940688,3.6865034103393555,6541000
2024-07-22,3.658290386199951,3.733525076148063,3.6018641445218047,3.6865033949304933,5730700
2024-07-23,3.5266294479370117,3.658290379315501,3.5266294479370117,3.6488860430896843,6740700
2024-07-24,3.3291380405426025,3.5266293182386983,3.3291380405426025,3.5266293182386983,11047600
2024-07-25,3.357351064682007,3.4231816403822624,3.291520713198806,3.291520713198806,4668700
2024-07-26,3.4890120029449463,3.5924596984613353,3.394968419167537,3.4325859872087343,11461500
2024-07-29,3.3385424613952637,3.5548424163565424,3.3385424613952637,3.498416399640659,4123900
2024-07-30,3.253903388977051,3.4137773248962757,3.225690381029609,3.329138076836895,7584500
2024-07-31,3.291520833969116,3.3291381790540333,3.235094816341741,3.272712161426658,7166700
2024-08-01,3.2162861824035645,3.3573512281651716,3.159859939881856,3.310329546244636,9995000
2024-08-02,3.4137773513793945,3.4137773513793945,3.2256904060536025,3.2350947421090392,8213100
2024-08-05,3.5078208446502686,3.517225181061513,3.225690528095861,3.225690528095861,8884000
2024-08-06,3.3291380405426025,3.5548423258785613,3.3291380405426025,3.5078206464787898,6188400
2024-08-07,3.4890120029449463,3.4890120029449463,3.357351075343396,3.385564083211502,6367400
2024-08-08,3.733525037765503,3.733525037765503,3.4607990652902973,3.4984164098776276,9388000
2024-08-09,3.7899513244628906,3.836972781545739,3.6206728233490857,3.7335250826859347,7619100
2024-08-12,3.724120616912842,3.9404205675872683,3.714716280979913,3.8463772082579766,10347500
2024-08-13,3.564246892929077,3.7805468564139035,3.564246892929077,3.7429295104542932,10367900
2024-08-14,3.5924596786499023,3.6300770222665943,3.5172249914165183,3.5736510068415566,9159200
2024-08-15,3.2444992065429688,3.4231818228834463,3.225690533687873,3.4043729258112836,43093200
2024-08-16,3.545438051223755,4.2037420226227304,3.526629379139045,3.7241206602455605,80663200
2024-08-19,4.391829490661621,4.391829490661621,3.4137775788557008,3.5924599758154603,55785700
2024-08-20,4.523489952087402,4.655150658298392,4.2601685396654245,4.561107296719114,41362400
2024-08-21,4.84323787689209,4.965494472348645,4.438850745525655,4.495277211454931,37073100
2024-08-22,4.768002986907959,4.927876472221374,4.711576971779558,4.758598426836173,24888800
2024-08-23,4.937281131744385,5.012515820097698,4.76800308294943,4.7962158668648645,31209200
2024-08-26,4.946685791015625,5.031324592890126,4.852641980257542,4.984303135945209,21505700
2024-08-27,4.965494632720947,5.0689421105860735,4.890259491863392,4.946685959615094,15696800
2024-08-28,4.984302997589111,4.984302997589111,4.852641845556143,4.927876533326918,18743200
2024-08-29,4.852642059326172,4.984303217159117,4.78681192884383,4.984303217159117,14005800
2024-08-30,4.570511817932129,4.918472477011051,4.570511817932129,4.862046460546964,41235700
2024-09-02,4.6269378662109375,4.720981227631054,4.523489944431749,4.523489944431749,10815800
2024-09-03,4.561107158660889,4.777407107963196,4.485872471674713,4.655150517393608,12819700
2024-09-04,4.673959255218506,4.8620464237771435,4.655150583206053,4.720981159466693,17206100
2024-09-05,4.6363420486450195,4.786811877639659,4.6363420486450195,4.702172626857307,9462100
2024-09-06,4.561107158660889,4.664555077483933,4.5234898151678005,4.664555077483933,10887000
2024-09-09,4.561107158660889,4.645746405737389,4.561107158660889,4.579915830407432,6177600
2024-09-10,4.391829490661621,4.579916224303473,4.344807583034085,4.542298877575102,11454500
2024-09-11,4.4388508796691895,4.5893207126376305,4.307190168201674,4.4388508796691895,17504700
2024-09-12,4.391829490661621,4.495277418381712,4.382424929762456,4.429446837389992,7884600
2024-09-13,4.467063903808594,4.579915936912202,4.420041999131699,4.420041999131699,6047800
2024-09-16,4.278977394104004,4.467064125267946,4.278977394104004,4.467064125267946,11426200
2024-09-17,4.4388508796691895,4.46706411348644,4.231955475934522,4.260168709751773,15868600
2024-09-18,4.391829490661621,4.626938131931008,4.335403470569066,4.401233603126641,9855100
2024-09-19,4.363615989685059,4.48587258329676,4.325998645255938,4.48587258329676,10395300
2024-09-20,4.325998783111572,4.495277286871094,4.288381437483708,4.373020689363469,9776700
2024-09-23,4.373020648956299,4.420042106339579,4.241359940475333,4.297785958395747,6502400
2024-09-24,4.429446697235107,4.485872715542253,4.373020678927963,4.429446697235107,9730400
2024-09-25,4.485872745513916,4.551703324862488,4.401233493270629,4.43885083906006,7627000
2024-09-26,4.429446697235107,4.608129312758131,4.410638024466059,4.532894621681939,8823700
2024-09-27,4.617533206939697,4.617533206939697,4.40123325608973,4.4106378162473465,7244400
2024-09-30,4.4388508796691895,4.720981424105146,4.429446767352864,4.6081293857044185,6288700
2024-10-01,4.589320659637451,4.598724771845172,4.457659501256298,4.476468622540005,9459400
2024-10-02,4.579916000366211,4.730385828356541,4.579916000366211,4.645746578139113,9760900
2024-10-03,4.51408576965332,4.608129129763991,4.485872537403062,4.5611072254915985,6021300
2024-10-04,4.64574670791626,4.64574670791626,4.47646865118681,4.504681436424651,3428500
2024-10-07,4.523489952087402,4.711577123680079,4.523489952087402,4.655150658298392,5168000
2024-10-08,4.532894611358643,4.561107396230897,4.495277265906217,4.495277265906217,3383800
2024-10-09,4.4388508796691895,4.551703366504055,4.4388508796691895,4.5234901326868036,5965300
2024-10-10,4.467063903808594,4.514085808485489,4.420041999131699,4.467063903808594,3224300
2024-10-11,4.589320659637451,4.655150790393894,4.457659501256298,4.467064061898151,5983400
2024-10-14,4.683363914489746,4.871450638592096,4.570511880028336,4.608129224848806,11090700
2024-10-15,4.720981121063232,4.796215808501035,4.645746433625429,4.739789792922683,5692400
2024-10-16,4.655150890350342,4.7585988174613245,4.655150890350342,4.730386031798238,5479400
2024-10-17,4.683363914489746,4.683363914489746,4.5611073196061565,4.626937897259041,3685400
2024-10-18,4.64574670791626,4.711577287528114,4.5987248012743445,4.692768166124039,4377300
2024-10-21,4.598724842071533,4.692768207755525,4.598724842071533,4.664555422267397,4735000
2024-10-22,4.4576592445373535,4.617533178768577,4.4576592445373535,4.570511723569698,6228200
2024-10-23,4.410637855529785,4.4670638716757,4.38242462323977,4.438850639385686,3508900
2024-10-24,4.495277404785156,4.504681517221732,4.410638150685253,4.4482554972998445,3673500
2024-10-25,4.570511817932129,4.60812916224152,4.504681241173637,4.504681241173637,4477400
2024-10-28,4.673959255218506,4.692767927230958,4.589320455379526,4.589320455379526,4657500
2024-10-29,4.6363420486450195,4.7397899719974355,4.608129264006986,4.702172626857307,3571400
2024-10-30,4.692768096923828,4.702172657487185,4.608129294024267,4.617533406153494,3625400
2024-10-31,4.64574670791626,4.711577287528114,4.636342147214222,4.692768166124039,3141500
2024-11-01,4.692768096923828,4.702172657487185,4.617533406153494,4.664555312102018,3767400
2024-11-04,4.918472766876221,4.918472766876221,4.711577360981402,4.720981473395914,6805200
2024-11-05,5.1065592765808105,5.1065592765808105,4.87145064683785,4.918472552160092,8525600
2024-11-06,5.501541614532471,5.567372189523509,4.946685576648964,5.0407289348975155,28766700
2024-11-07,4.702172756195068,5.548563941997008,4.702172756195068,5.548563941997008,32614300
2024-11-08,4.598724842071533,4.702172768540994,4.448255456977146,4.702172768540994,19680100
2024-11-11,4.683363914489746,4.768003164552865,4.589320552438571,4.598724664426627,11188000
2024-11-12,4.6269378662109375,4.702172555347031,4.5893205216428905,4.702172555347031,8727000
2024-11-13,4.551702976226807,4.692767787915308,4.54229841628272,4.655150445007162,8309000
2024-11-14,4.300000190734863,4.590000152587891,4.300000190734863,4.590000152587891,13209900
2024-11-18,4.300000190734863,4.400000095367432,4.21999979019165,4.309999942779541,7021000
2024-11-19,4.28000020980835,4.389999866485596,4.230000019073486,4.300000190734863,16186600
2024-11-21,4.139999866485596,4.309999942779541,4.139999866485596,4.289999961853027,10168300
2024-11-22,4.300000190734863,4.300000190734863,4.150000095367432,4.159999847412109,4504500
2024-11-25,4.480000019073486,4.510000228881836,4.269999980926514,4.300000190734863,3899200
2024-11-26,4.5,4.599999904632568,4.329999923706055,4.480000019073486,16687100
2024-11-27,4.289999961853027,4.539999961853027,4.289999961853027,4.460000038146973,11464600
2024-11-28,4.139999866485596,4.269999980926514,4.119999885559082,4.25,9987800
2024-11-29,4.300000190734863,4.340000152587891,4.119999885559082,4.159999847412109,14353200
2024-12-02,4.400000095367432,4.510000228881836,4.230000019073486,4.260000228881836,7085000
2024-12-03,4.21999979019165,4.5,4.21999979019165,4.369999885559082,5786500
2024-12-04,4.119999885559082,4.309999942779541,4.119999885559082,4.21999979019165,4822600
2024-12-05,4.199999809265137,4.269999980926514,4.150000095367432,4.210000038146973,6549900
2024-12-06,3.990000009536743,4.21999979019165,3.990000009536743,4.199999809265137,6327700
2024-12-09,3.809999942779541,4.099999904632568,3.75,3.9800000190734863,10485900
2024-12-10,4.099999904632568,4.139999866485596,3.799999952316284,3.9000000953674316,10448200
2024-12-11,4.360000133514404,4.360000133514404,4.079999923706055,4.099999904632568,7306600
2024-12-12,3.9000000953674316,4.349999904632568,3.9000000953674316,4.210000038146973,13734700
2024-12-13,3.9000000953674316,4.03000020980835,3.869999885559082,3.9000000953674316,6681000
2024-12-16,3.890000104904175,3.990000009536743,3.880000114440918,3.9600000381469727,5305200
2024-12-17,3.9200000762939453,3.9600000381469727,3.7799999713897705,3.869999885559082,4236600
2024-12-18,3.75,3.940000057220459,3.6700000762939453,3.880000114440918,8819700
2024-12-19,3.7699999809265137,3.8399999141693115,3.700000047683716,3.740000009536743,5531100
2024-12-20,3.930000066757202,3.950000047683716,3.7300000190734863,3.7799999713897705,12942600
2024-12-23,3.9200000762939453,3.9200000762939453,3.759999990463257,3.890000104904175,5525300
2024-12-26,4.0,4.050000190734863,3.819999933242798,3.9000000953674316,11993800
2024-12-27,4.150000095367432,4.179999828338623,3.990000009536743,4.03000020980835,8916400
2024-12-30,4.070000171661377,4.179999828338623,3.950000047683716,4.090000152587891,4733200
2025-01-02,4.0,4.070000171661377,3.950000047683716,4.010000228881836,6531200
2025-01-03,4.019999980926514,4.059999942779541,3.950000047683716,4.0,4324400
2025-01-06,4.28000020980835,4.28000020980835,4.010000228881836,4.019999980926514,8537500
2025-01-07,4.300000190734863,4.389999866485596,4.139999866485596,4.28000020980835,7724000
2025-01-08,4.119999885559082,4.269999980926514,4.019999980926514,4.210000038146973,7438400
2025-01-09,4.0,4.119999885559082,4.0,4.119999885559082,4053300
2025-01-10,4.059999942779541,4.090000152587891,3.940000057220459,4.0,5176100
2025-01-13,4.099999904632568,4.460000038146973,4.099999904632568,4.269999980926514,10699300
2025-01-14,4.300000190734863,4.300000190734863,4.050000190734863,4.150000095367432,6202400
2025-01-15,4.519999980926514,4.570000171661377,4.28000020980835,4.300000190734863,8491400
2025-01-16,4.46999979019165,4.539999961853027,4.380000114440918,4.53000020980835,3542300
2025-01-17,4.46999979019165,4.53000020980835,4.409999847412109,4.480000019073486,2490700
2025-01-20,4.46999979019165,4.570000171661377,4.369999885559082,4.480000019073486,2542000
2025-01-21,4.5,4.559999942779541,4.28000020980835,4.409999847412109,6827500
2025-01-22,4.699999809265137,4.699999809265137,4.449999809265137,4.510000228881836,19081700
2025-01-23,4.610000133514404,4.769999980926514,4.53000020980835,4.699999809265137,11199500
2025-01-24,4.699999809265137,4.789999961853027,4.599999904632568,4.650000095367432,8444300
2025-01-27,4.889999866485596,4.980000019073486,4.679999828338623,4.699999809265137,13258900
2025-01-28,4.829999923706055,4.920000076293945,4.760000228881836,4.880000114440918,5607600
2025-01-29,4.96999979019165,5.119999885559082,4.800000190734863,4.840000152587891,11068300
2025-01-30,4.860000133514404,5.099999904632568,4.769999980926514,5.039999961853027,30206000
2025-01-31,4.690000057220459,4.909999847412109,4.639999866485596,4.849999904632568,20351200
2025-02-03,4.599999904632568,4.679999828338623,4.550000190734863,4.659999847412109,11108800
2025-02-04,4.46999979019165,4.650000095367432,4.449999809265137,4.599999904632568,10872400
2025-02-05,4.480000019073486,4.570000171661377,4.409999847412109,4.460000038146973,6244800
2025-02-06,4.559999942779541,4.639999866485596,4.449999809265137,4.510000228881836,8796700
2025-02-07,4.489999771118164,4.590000152587891,4.489999771118164,4.550000190734863,5555000
2025-02-10,4.510000228881836,4.590000152587891,4.489999771118164,4.510000228881836,5127600
2025-02-11,4.510000228881836,4.570000171661377,4.46999979019165,4.46999979019165,4178100
2025-02-12,4.440000057220459,4.539999961853027,4.420000076293945,4.480000019073486,5913800
2025-02-13,4.46999979019165,4.480000019073486,4.389999866485596,4.420000076293945,8727300
2025-02-14,4.389999866485596,4.539999961853027,4.389999866485596,4.489999771118164,11153000
2025-02-17,4.389999866485596,4.429999828338623,4.320000171661377,4.400000095367432,9255900
2025-02-18,4.409999847412109,4.429999828338623,4.329999923706055,4.380000114440918,5408600
2025-02-19,4.329999923706055,4.380000114440918,4.21999979019165,4.360000133514404,6430700
2025-02-20,4.25,4.389999866485596,4.25,4.360000133514404,3762600
2025-02-21,4.239999771118164,4.28000020980835,4.190000057220459,4.25,6734400
2025-02-24,4.119999885559082,4.269999980926514,4.070000171661377,4.239999771118164,6163600
2025-02-25,4.25,4.380000114440918,4.110000133514404,4.130000114440918,6433700
2025-02-26,4.190000057220459,4.300000190734863,4.150000095367432,4.289999961853027,8340700
2025-02-27,4.090000152587891,4.230000019073486,4.090000152587891,4.150000095367432,4759700
2025-02-28,4.0,4.119999885559082,4.0,4.070000171661377,3523500
2025-03-05,3.950000047683716,4.039999961853027,3.9100000858306885,4.0,3550900
2025-03-06,4.059999942779541,4.119999885559082,3.930000066757202,3.950000047683716,4901000
2025-03-07,4.25,4.349999904632568,4.019999980926514,4.019999980926514,5142000
2025-03-10,4.349999904632568,4.380000114440918,4.159999847412109,4.159999847412109,3707100
2025-03-11,4.260000228881836,4.380000114440918,4.260000228881836,4.329999923706055,5402200
2025-03-12,4.349999904632568,4.409999847412109,4.230000019073486,4.230000019073486,4224700
2025-03-13,4.28000020980835,4.440000057220459,4.28000020980835,4.349999904632568,4218600
2025-03-14,4.639999866485596,4.679999828338623,4.289999961853027,4.289999961853027,6887100
2025-03-17,4.659999847412109,4.670000076293945,4.510000228881836,4.639999866485596,4361500
2025-03-18,4.619999885559082,4.699999809265137,4.539999961853027,4.630000114440918,3662100
2025-03-19,4.630000114440918,4.75,4.590000152587891,4.619999885559082,6841300
2025-03-20,4.420000076293945,4.650000095367432,4.420000076293945,4.650000095367432,6647600
2025-03-21,4.230000019073486,4.550000190734863,4.179999828338623,4.429999828338623,17883300
2025-03-24,4.28000020980835,4.28000020980835,4.119999885559082,4.230000019073486,4620000
2025-03-25,4.199999809265137,4.349999904632568,4.199999809265137,4.28000020980835,4194500
2025-03-26,4.170000076293945,4.300000190734863,4.170000076293945,4.199999809265137,9433000
2025-03-27,4.210000038146973,4.25,4.150000095367432,4.21999979019165,4802800
2025-03-28,4.090000152587891,4.170000076293945,4.039999961853027,4.159999847412109,12803100
2025-03-31,4.070000171661377,4.119999885559082,4.0,4.039999961853027,5758700
2025-04-01,4.039999961853027,4.110000133514404,4.039999961853027,4.079999923706055,3009200
2025-04-02,4.099999904632568,4.170000076293945,4.03000020980835,4.050000190734863,4127500
2025-04-03,4.079999923706055,4.199999809265137,4.059999942779541,4.079999923706055,3565100
2025-04-04,4.039999961853027,4.110000133514404,3.9600000381469727,4.050000190734863,8730600
2025-04-07,4.019999980926514,4.150000095367432,3.890000104904175,3.9800000190734863,4972300
2025-04-08,3.880000114440918,4.110000133514404,3.8299999237060547,4.059999942779541,12326500
2025-04-09,4.019999980926514,4.070000171661377,3.7699999809265137,3.9000000953674316,8806000
2025-04-10,4.03000020980835,4.150000095367432,3.9800000190734863,4.03000020980835,4850000
2025-04-11,4.019999980926514,4.079999923706055,3.990000009536743,4.050000190734863,5012700
1 Price Close High Low Open Volume
2 Ticker PETZ3.SA PETZ3.SA PETZ3.SA PETZ3.SA PETZ3.SA
3 Date
4 2024-04-11 3.533949613571167 3.6091399593647324 3.50575323389858 3.562145993243754 7850600
5 2024-04-12 3.4399616718292236 3.5997411561992942 3.374169895356642 3.515152017415139 15072500
6 2024-04-15 3.3741700649261475 3.4399618447051066 3.317777302902683 3.4023664459378797 14693900
7 2024-04-16 3.392967700958252 3.4775570692922697 3.2049918248491456 3.3083785567091537 15063700
8 2024-04-17 3.327176094055176 3.4399618421016633 3.2801821257378543 3.4399618421016633 13113100
9 2024-04-18 3.289580821990967 3.3553723756870113 3.2707832352206685 3.308378408761265 9520300
10 2024-04-19 4.511425495147705 4.924972421380559 4.351645776836456 4.830984483600365 104736100
11 2024-04-22 5.018960952758789 5.141145051328499 4.370443491029406 4.539621783935825 55862300
12 2024-04-23 4.840383529663086 5.2163357311439755 4.840383529663086 5.094151187232964 54267100
13 2024-04-24 4.3798418045043945 4.887377101671435 4.3798418045043945 4.849781927671641 36198600
14 2024-04-25 4.511425495147705 4.624211020483938 4.238860251500223 4.361044346529556 21647000
15 2024-04-26 4.511425495147705 4.511425495147705 4.511425495147705 4.511425495147705 0
16 2024-04-29 4.539621353149414 4.765192837122266 4.520823766832494 4.708800078171506 10384600
17 2024-04-30 4.426836013793945 4.605413315092089 4.408038426718869 4.473830205566551 12032900
18 2024-05-02 4.570511817932129 4.570511817932129 4.448255224709551 4.542298585483028 9101500
19 2024-05-03 4.579916000366211 4.7491945008010665 4.551703215916484 4.645746578139113 10754500
20 2024-05-06 4.768002986907959 4.768002986907959 4.514085694613104 4.579915821379184 10550700
21 2024-05-07 4.84323787689209 4.984303144847029 4.777407298930685 4.796215971429068 13606800
22 2024-05-08 4.551702976226807 4.796215705129763 4.523489744828646 4.749194250711629 13725800
23 2024-05-09 4.485872745513916 4.551703324862488 4.420042166165345 4.467064072619201 7925100
24 2024-05-10 4.250763893127441 4.485872516527043 4.2319552211928375 4.382424596669667 13915000
25 2024-05-13 4.231955528259277 4.354212128922073 4.213146854959935 4.269572874857961 6573400
26 2024-05-14 4.137911796569824 4.278977058082202 4.109698564893707 4.2225505947299675 8781100
27 2024-05-15 4.1661248207092285 4.3165946509589475 4.100294690381974 4.109698802528382 8529500
28 2024-05-16 4.137911796569824 4.278977058082202 4.137911796569824 4.2225505947299675 6308900
29 2024-05-17 4.184933185577393 4.26016831938475 4.090889828860818 4.147315842890763 8363900
30 2024-05-20 4.203742027282715 4.241359819927951 4.090889994649353 4.184933355177154 6755600
31 2024-05-21 4.081485748291016 4.269572463147426 4.062677076805374 4.147315874273709 8048800
32 2024-05-22 3.827568531036377 4.0626771532476855 3.7711425155177563 4.043868481408145 12214600
33 2024-05-23 3.724120616912842 3.8745899918397093 3.6959076091140544 3.8369726481079924 7639100
34 2024-05-24 3.6018640995025635 3.7429293656091795 3.5830554272506228 3.7147163572312683 6464400
35 2024-05-27 3.573651075363159 3.6206727557856233 3.5266293949406946 3.573651075363159 7200100
36 2024-05-28 3.573651075363159 3.6865033325941314 3.5454380671096803 3.6206727557856233 10797000
37 2024-05-29 3.470203399658203 3.6018641056463663 3.441990391232168 3.5454380887942962 6975400
38 2024-05-31 3.5266294479370117 3.5924598015177254 3.3949685165585226 3.470203430582114 9352000
39 2024-06-03 3.5172250270843506 3.583055379081141 3.4137773310893946 3.5360336990834336 8260900
40 2024-06-04 3.4796078205108643 3.545438175107578 3.3761598962132484 3.5078208296237414 10013500
41 2024-06-05 3.3291380405426025 3.5266293182386983 3.291520697022785 3.4796076388389263 12910800
42 2024-06-06 3.45139479637146 3.5266294870115797 3.329138199864201 3.338542536194216 8159700
43 2024-06-07 3.3385424613952637 3.4607990551634034 3.3291381252759495 3.385564141991833 6145900
44 2024-06-10 3.3291380405426025 3.36675538406242 3.2727120252628765 3.3479467123025115 6064000
45 2024-06-11 3.385564088821411 3.4419903288681772 3.319733737020082 3.3291380729917006 6344100
46 2024-06-12 3.291520833969116 3.4890121198819934 3.2162861437992825 3.470203447339535 11017100
47 2024-06-13 3.178668737411499 3.338542450939119 3.15985984101472 3.3009251065796787 6507200
48 2024-06-14 3.291520833969116 3.357351187867721 3.131646893141156 3.1786687987143654 13302400
49 2024-06-17 3.2068817615509033 3.2727121145056963 3.1880730892781055 3.2633077783692976 5623100
50 2024-06-18 3.1222424507141113 3.225690370397481 3.0846251069081787 3.2068816984945148 6484500
51 2024-06-19 3.18807315826416 3.244499176303545 3.0752208979683253 3.1316469160077105 7812200
52 2024-06-20 3.2256903648376465 3.3291380601256573 3.1692641250089495 3.2539033726434674 9482000
53 2024-06-21 3.2444992065429688 3.2915208886807084 3.188073187977681 3.2350948701154207 8129600
54 2024-06-24 3.263307809829712 3.3103294909650267 3.22569046492146 3.2350948011485228 5179800
55 2024-06-25 3.2256903648376465 3.300925052319836 3.131646781267855 3.263307708578741 7332800
56 2024-06-26 3.094029426574707 3.2256903534195485 3.0564120829667676 3.2162860175175636 8454400
57 2024-06-27 3.3949685096740723 3.404372845880818 3.084625190634401 3.1034338630478926 18771300
58 2024-06-28 3.4137773513793945 3.4796077037674515 3.2633077502753496 3.3667554468851533 11352200
59 2024-07-01 3.4796078205108643 3.6488860994051944 3.366755559842289 3.4043729053261256 8327700
60 2024-07-02 3.460798978805542 3.5266293301882814 3.3855640672939282 3.489011986541002 5784700
61 2024-07-03 3.536033868789673 3.5924598874949973 3.451394840731686 3.489012186535236 6736000
62 2024-07-04 3.573651075363159 3.6206727557856233 3.4890120506027236 3.564246739278666 4745200
63 2024-07-05 3.5266294479370117 3.63007714642099 3.4890121030337466 3.583055465291909 8507800
64 2024-07-08 3.5172250270843506 3.5360336990834336 3.4325860030884776 3.526629363083892 6731000
65 2024-07-09 3.6959075927734375 3.724120600447488 3.489011978946682 3.4984163148380323 6107900
66 2024-07-10 3.733525037765503 3.799355390793331 3.639481452080117 3.6959076931781722 9505600
67 2024-07-11 3.7899513244628906 3.8745901265856677 3.771142651942926 3.780546763985846 4938500
68 2024-07-12 3.855781316757202 3.9028032205996754 3.761737957506365 3.7711425176485034 4708100
69 2024-07-15 3.9874420166015625 3.9968465767363734 3.8181639700819483 3.8651858738877847 7501400
70 2024-07-16 3.827568531036377 4.025059809568605 3.827568531036377 3.978037905752699 5904200
71 2024-07-17 3.836972713470459 3.902803290339436 3.789951257221862 3.808759929408124 5825500
72 2024-07-18 3.6865034103393555 3.855781463430157 3.6676947377737106 3.827568678798753 6985200
73 2024-07-19 3.6865034103393555 3.733525091753467 3.5924598232940688 3.6865034103393555 6541000
74 2024-07-22 3.658290386199951 3.733525076148063 3.6018641445218047 3.6865033949304933 5730700
75 2024-07-23 3.5266294479370117 3.658290379315501 3.5266294479370117 3.6488860430896843 6740700
76 2024-07-24 3.3291380405426025 3.5266293182386983 3.3291380405426025 3.5266293182386983 11047600
77 2024-07-25 3.357351064682007 3.4231816403822624 3.291520713198806 3.291520713198806 4668700
78 2024-07-26 3.4890120029449463 3.5924596984613353 3.394968419167537 3.4325859872087343 11461500
79 2024-07-29 3.3385424613952637 3.5548424163565424 3.3385424613952637 3.498416399640659 4123900
80 2024-07-30 3.253903388977051 3.4137773248962757 3.225690381029609 3.329138076836895 7584500
81 2024-07-31 3.291520833969116 3.3291381790540333 3.235094816341741 3.272712161426658 7166700
82 2024-08-01 3.2162861824035645 3.3573512281651716 3.159859939881856 3.310329546244636 9995000
83 2024-08-02 3.4137773513793945 3.4137773513793945 3.2256904060536025 3.2350947421090392 8213100
84 2024-08-05 3.5078208446502686 3.517225181061513 3.225690528095861 3.225690528095861 8884000
85 2024-08-06 3.3291380405426025 3.5548423258785613 3.3291380405426025 3.5078206464787898 6188400
86 2024-08-07 3.4890120029449463 3.4890120029449463 3.357351075343396 3.385564083211502 6367400
87 2024-08-08 3.733525037765503 3.733525037765503 3.4607990652902973 3.4984164098776276 9388000
88 2024-08-09 3.7899513244628906 3.836972781545739 3.6206728233490857 3.7335250826859347 7619100
89 2024-08-12 3.724120616912842 3.9404205675872683 3.714716280979913 3.8463772082579766 10347500
90 2024-08-13 3.564246892929077 3.7805468564139035 3.564246892929077 3.7429295104542932 10367900
91 2024-08-14 3.5924596786499023 3.6300770222665943 3.5172249914165183 3.5736510068415566 9159200
92 2024-08-15 3.2444992065429688 3.4231818228834463 3.225690533687873 3.4043729258112836 43093200
93 2024-08-16 3.545438051223755 4.2037420226227304 3.526629379139045 3.7241206602455605 80663200
94 2024-08-19 4.391829490661621 4.391829490661621 3.4137775788557008 3.5924599758154603 55785700
95 2024-08-20 4.523489952087402 4.655150658298392 4.2601685396654245 4.561107296719114 41362400
96 2024-08-21 4.84323787689209 4.965494472348645 4.438850745525655 4.495277211454931 37073100
97 2024-08-22 4.768002986907959 4.927876472221374 4.711576971779558 4.758598426836173 24888800
98 2024-08-23 4.937281131744385 5.012515820097698 4.76800308294943 4.7962158668648645 31209200
99 2024-08-26 4.946685791015625 5.031324592890126 4.852641980257542 4.984303135945209 21505700
100 2024-08-27 4.965494632720947 5.0689421105860735 4.890259491863392 4.946685959615094 15696800
101 2024-08-28 4.984302997589111 4.984302997589111 4.852641845556143 4.927876533326918 18743200
102 2024-08-29 4.852642059326172 4.984303217159117 4.78681192884383 4.984303217159117 14005800
103 2024-08-30 4.570511817932129 4.918472477011051 4.570511817932129 4.862046460546964 41235700
104 2024-09-02 4.6269378662109375 4.720981227631054 4.523489944431749 4.523489944431749 10815800
105 2024-09-03 4.561107158660889 4.777407107963196 4.485872471674713 4.655150517393608 12819700
106 2024-09-04 4.673959255218506 4.8620464237771435 4.655150583206053 4.720981159466693 17206100
107 2024-09-05 4.6363420486450195 4.786811877639659 4.6363420486450195 4.702172626857307 9462100
108 2024-09-06 4.561107158660889 4.664555077483933 4.5234898151678005 4.664555077483933 10887000
109 2024-09-09 4.561107158660889 4.645746405737389 4.561107158660889 4.579915830407432 6177600
110 2024-09-10 4.391829490661621 4.579916224303473 4.344807583034085 4.542298877575102 11454500
111 2024-09-11 4.4388508796691895 4.5893207126376305 4.307190168201674 4.4388508796691895 17504700
112 2024-09-12 4.391829490661621 4.495277418381712 4.382424929762456 4.429446837389992 7884600
113 2024-09-13 4.467063903808594 4.579915936912202 4.420041999131699 4.420041999131699 6047800
114 2024-09-16 4.278977394104004 4.467064125267946 4.278977394104004 4.467064125267946 11426200
115 2024-09-17 4.4388508796691895 4.46706411348644 4.231955475934522 4.260168709751773 15868600
116 2024-09-18 4.391829490661621 4.626938131931008 4.335403470569066 4.401233603126641 9855100
117 2024-09-19 4.363615989685059 4.48587258329676 4.325998645255938 4.48587258329676 10395300
118 2024-09-20 4.325998783111572 4.495277286871094 4.288381437483708 4.373020689363469 9776700
119 2024-09-23 4.373020648956299 4.420042106339579 4.241359940475333 4.297785958395747 6502400
120 2024-09-24 4.429446697235107 4.485872715542253 4.373020678927963 4.429446697235107 9730400
121 2024-09-25 4.485872745513916 4.551703324862488 4.401233493270629 4.43885083906006 7627000
122 2024-09-26 4.429446697235107 4.608129312758131 4.410638024466059 4.532894621681939 8823700
123 2024-09-27 4.617533206939697 4.617533206939697 4.40123325608973 4.4106378162473465 7244400
124 2024-09-30 4.4388508796691895 4.720981424105146 4.429446767352864 4.6081293857044185 6288700
125 2024-10-01 4.589320659637451 4.598724771845172 4.457659501256298 4.476468622540005 9459400
126 2024-10-02 4.579916000366211 4.730385828356541 4.579916000366211 4.645746578139113 9760900
127 2024-10-03 4.51408576965332 4.608129129763991 4.485872537403062 4.5611072254915985 6021300
128 2024-10-04 4.64574670791626 4.64574670791626 4.47646865118681 4.504681436424651 3428500
129 2024-10-07 4.523489952087402 4.711577123680079 4.523489952087402 4.655150658298392 5168000
130 2024-10-08 4.532894611358643 4.561107396230897 4.495277265906217 4.495277265906217 3383800
131 2024-10-09 4.4388508796691895 4.551703366504055 4.4388508796691895 4.5234901326868036 5965300
132 2024-10-10 4.467063903808594 4.514085808485489 4.420041999131699 4.467063903808594 3224300
133 2024-10-11 4.589320659637451 4.655150790393894 4.457659501256298 4.467064061898151 5983400
134 2024-10-14 4.683363914489746 4.871450638592096 4.570511880028336 4.608129224848806 11090700
135 2024-10-15 4.720981121063232 4.796215808501035 4.645746433625429 4.739789792922683 5692400
136 2024-10-16 4.655150890350342 4.7585988174613245 4.655150890350342 4.730386031798238 5479400
137 2024-10-17 4.683363914489746 4.683363914489746 4.5611073196061565 4.626937897259041 3685400
138 2024-10-18 4.64574670791626 4.711577287528114 4.5987248012743445 4.692768166124039 4377300
139 2024-10-21 4.598724842071533 4.692768207755525 4.598724842071533 4.664555422267397 4735000
140 2024-10-22 4.4576592445373535 4.617533178768577 4.4576592445373535 4.570511723569698 6228200
141 2024-10-23 4.410637855529785 4.4670638716757 4.38242462323977 4.438850639385686 3508900
142 2024-10-24 4.495277404785156 4.504681517221732 4.410638150685253 4.4482554972998445 3673500
143 2024-10-25 4.570511817932129 4.60812916224152 4.504681241173637 4.504681241173637 4477400
144 2024-10-28 4.673959255218506 4.692767927230958 4.589320455379526 4.589320455379526 4657500
145 2024-10-29 4.6363420486450195 4.7397899719974355 4.608129264006986 4.702172626857307 3571400
146 2024-10-30 4.692768096923828 4.702172657487185 4.608129294024267 4.617533406153494 3625400
147 2024-10-31 4.64574670791626 4.711577287528114 4.636342147214222 4.692768166124039 3141500
148 2024-11-01 4.692768096923828 4.702172657487185 4.617533406153494 4.664555312102018 3767400
149 2024-11-04 4.918472766876221 4.918472766876221 4.711577360981402 4.720981473395914 6805200
150 2024-11-05 5.1065592765808105 5.1065592765808105 4.87145064683785 4.918472552160092 8525600
151 2024-11-06 5.501541614532471 5.567372189523509 4.946685576648964 5.0407289348975155 28766700
152 2024-11-07 4.702172756195068 5.548563941997008 4.702172756195068 5.548563941997008 32614300
153 2024-11-08 4.598724842071533 4.702172768540994 4.448255456977146 4.702172768540994 19680100
154 2024-11-11 4.683363914489746 4.768003164552865 4.589320552438571 4.598724664426627 11188000
155 2024-11-12 4.6269378662109375 4.702172555347031 4.5893205216428905 4.702172555347031 8727000
156 2024-11-13 4.551702976226807 4.692767787915308 4.54229841628272 4.655150445007162 8309000
157 2024-11-14 4.300000190734863 4.590000152587891 4.300000190734863 4.590000152587891 13209900
158 2024-11-18 4.300000190734863 4.400000095367432 4.21999979019165 4.309999942779541 7021000
159 2024-11-19 4.28000020980835 4.389999866485596 4.230000019073486 4.300000190734863 16186600
160 2024-11-21 4.139999866485596 4.309999942779541 4.139999866485596 4.289999961853027 10168300
161 2024-11-22 4.300000190734863 4.300000190734863 4.150000095367432 4.159999847412109 4504500
162 2024-11-25 4.480000019073486 4.510000228881836 4.269999980926514 4.300000190734863 3899200
163 2024-11-26 4.5 4.599999904632568 4.329999923706055 4.480000019073486 16687100
164 2024-11-27 4.289999961853027 4.539999961853027 4.289999961853027 4.460000038146973 11464600
165 2024-11-28 4.139999866485596 4.269999980926514 4.119999885559082 4.25 9987800
166 2024-11-29 4.300000190734863 4.340000152587891 4.119999885559082 4.159999847412109 14353200
167 2024-12-02 4.400000095367432 4.510000228881836 4.230000019073486 4.260000228881836 7085000
168 2024-12-03 4.21999979019165 4.5 4.21999979019165 4.369999885559082 5786500
169 2024-12-04 4.119999885559082 4.309999942779541 4.119999885559082 4.21999979019165 4822600
170 2024-12-05 4.199999809265137 4.269999980926514 4.150000095367432 4.210000038146973 6549900
171 2024-12-06 3.990000009536743 4.21999979019165 3.990000009536743 4.199999809265137 6327700
172 2024-12-09 3.809999942779541 4.099999904632568 3.75 3.9800000190734863 10485900
173 2024-12-10 4.099999904632568 4.139999866485596 3.799999952316284 3.9000000953674316 10448200
174 2024-12-11 4.360000133514404 4.360000133514404 4.079999923706055 4.099999904632568 7306600
175 2024-12-12 3.9000000953674316 4.349999904632568 3.9000000953674316 4.210000038146973 13734700
176 2024-12-13 3.9000000953674316 4.03000020980835 3.869999885559082 3.9000000953674316 6681000
177 2024-12-16 3.890000104904175 3.990000009536743 3.880000114440918 3.9600000381469727 5305200
178 2024-12-17 3.9200000762939453 3.9600000381469727 3.7799999713897705 3.869999885559082 4236600
179 2024-12-18 3.75 3.940000057220459 3.6700000762939453 3.880000114440918 8819700
180 2024-12-19 3.7699999809265137 3.8399999141693115 3.700000047683716 3.740000009536743 5531100
181 2024-12-20 3.930000066757202 3.950000047683716 3.7300000190734863 3.7799999713897705 12942600
182 2024-12-23 3.9200000762939453 3.9200000762939453 3.759999990463257 3.890000104904175 5525300
183 2024-12-26 4.0 4.050000190734863 3.819999933242798 3.9000000953674316 11993800
184 2024-12-27 4.150000095367432 4.179999828338623 3.990000009536743 4.03000020980835 8916400
185 2024-12-30 4.070000171661377 4.179999828338623 3.950000047683716 4.090000152587891 4733200
186 2025-01-02 4.0 4.070000171661377 3.950000047683716 4.010000228881836 6531200
187 2025-01-03 4.019999980926514 4.059999942779541 3.950000047683716 4.0 4324400
188 2025-01-06 4.28000020980835 4.28000020980835 4.010000228881836 4.019999980926514 8537500
189 2025-01-07 4.300000190734863 4.389999866485596 4.139999866485596 4.28000020980835 7724000
190 2025-01-08 4.119999885559082 4.269999980926514 4.019999980926514 4.210000038146973 7438400
191 2025-01-09 4.0 4.119999885559082 4.0 4.119999885559082 4053300
192 2025-01-10 4.059999942779541 4.090000152587891 3.940000057220459 4.0 5176100
193 2025-01-13 4.099999904632568 4.460000038146973 4.099999904632568 4.269999980926514 10699300
194 2025-01-14 4.300000190734863 4.300000190734863 4.050000190734863 4.150000095367432 6202400
195 2025-01-15 4.519999980926514 4.570000171661377 4.28000020980835 4.300000190734863 8491400
196 2025-01-16 4.46999979019165 4.539999961853027 4.380000114440918 4.53000020980835 3542300
197 2025-01-17 4.46999979019165 4.53000020980835 4.409999847412109 4.480000019073486 2490700
198 2025-01-20 4.46999979019165 4.570000171661377 4.369999885559082 4.480000019073486 2542000
199 2025-01-21 4.5 4.559999942779541 4.28000020980835 4.409999847412109 6827500
200 2025-01-22 4.699999809265137 4.699999809265137 4.449999809265137 4.510000228881836 19081700
201 2025-01-23 4.610000133514404 4.769999980926514 4.53000020980835 4.699999809265137 11199500
202 2025-01-24 4.699999809265137 4.789999961853027 4.599999904632568 4.650000095367432 8444300
203 2025-01-27 4.889999866485596 4.980000019073486 4.679999828338623 4.699999809265137 13258900
204 2025-01-28 4.829999923706055 4.920000076293945 4.760000228881836 4.880000114440918 5607600
205 2025-01-29 4.96999979019165 5.119999885559082 4.800000190734863 4.840000152587891 11068300
206 2025-01-30 4.860000133514404 5.099999904632568 4.769999980926514 5.039999961853027 30206000
207 2025-01-31 4.690000057220459 4.909999847412109 4.639999866485596 4.849999904632568 20351200
208 2025-02-03 4.599999904632568 4.679999828338623 4.550000190734863 4.659999847412109 11108800
209 2025-02-04 4.46999979019165 4.650000095367432 4.449999809265137 4.599999904632568 10872400
210 2025-02-05 4.480000019073486 4.570000171661377 4.409999847412109 4.460000038146973 6244800
211 2025-02-06 4.559999942779541 4.639999866485596 4.449999809265137 4.510000228881836 8796700
212 2025-02-07 4.489999771118164 4.590000152587891 4.489999771118164 4.550000190734863 5555000
213 2025-02-10 4.510000228881836 4.590000152587891 4.489999771118164 4.510000228881836 5127600
214 2025-02-11 4.510000228881836 4.570000171661377 4.46999979019165 4.46999979019165 4178100
215 2025-02-12 4.440000057220459 4.539999961853027 4.420000076293945 4.480000019073486 5913800
216 2025-02-13 4.46999979019165 4.480000019073486 4.389999866485596 4.420000076293945 8727300
217 2025-02-14 4.389999866485596 4.539999961853027 4.389999866485596 4.489999771118164 11153000
218 2025-02-17 4.389999866485596 4.429999828338623 4.320000171661377 4.400000095367432 9255900
219 2025-02-18 4.409999847412109 4.429999828338623 4.329999923706055 4.380000114440918 5408600
220 2025-02-19 4.329999923706055 4.380000114440918 4.21999979019165 4.360000133514404 6430700
221 2025-02-20 4.25 4.389999866485596 4.25 4.360000133514404 3762600
222 2025-02-21 4.239999771118164 4.28000020980835 4.190000057220459 4.25 6734400
223 2025-02-24 4.119999885559082 4.269999980926514 4.070000171661377 4.239999771118164 6163600
224 2025-02-25 4.25 4.380000114440918 4.110000133514404 4.130000114440918 6433700
225 2025-02-26 4.190000057220459 4.300000190734863 4.150000095367432 4.289999961853027 8340700
226 2025-02-27 4.090000152587891 4.230000019073486 4.090000152587891 4.150000095367432 4759700
227 2025-02-28 4.0 4.119999885559082 4.0 4.070000171661377 3523500
228 2025-03-05 3.950000047683716 4.039999961853027 3.9100000858306885 4.0 3550900
229 2025-03-06 4.059999942779541 4.119999885559082 3.930000066757202 3.950000047683716 4901000
230 2025-03-07 4.25 4.349999904632568 4.019999980926514 4.019999980926514 5142000
231 2025-03-10 4.349999904632568 4.380000114440918 4.159999847412109 4.159999847412109 3707100
232 2025-03-11 4.260000228881836 4.380000114440918 4.260000228881836 4.329999923706055 5402200
233 2025-03-12 4.349999904632568 4.409999847412109 4.230000019073486 4.230000019073486 4224700
234 2025-03-13 4.28000020980835 4.440000057220459 4.28000020980835 4.349999904632568 4218600
235 2025-03-14 4.639999866485596 4.679999828338623 4.289999961853027 4.289999961853027 6887100
236 2025-03-17 4.659999847412109 4.670000076293945 4.510000228881836 4.639999866485596 4361500
237 2025-03-18 4.619999885559082 4.699999809265137 4.539999961853027 4.630000114440918 3662100
238 2025-03-19 4.630000114440918 4.75 4.590000152587891 4.619999885559082 6841300
239 2025-03-20 4.420000076293945 4.650000095367432 4.420000076293945 4.650000095367432 6647600
240 2025-03-21 4.230000019073486 4.550000190734863 4.179999828338623 4.429999828338623 17883300
241 2025-03-24 4.28000020980835 4.28000020980835 4.119999885559082 4.230000019073486 4620000
242 2025-03-25 4.199999809265137 4.349999904632568 4.199999809265137 4.28000020980835 4194500
243 2025-03-26 4.170000076293945 4.300000190734863 4.170000076293945 4.199999809265137 9433000
244 2025-03-27 4.210000038146973 4.25 4.150000095367432 4.21999979019165 4802800
245 2025-03-28 4.090000152587891 4.170000076293945 4.039999961853027 4.159999847412109 12803100
246 2025-03-31 4.070000171661377 4.119999885559082 4.0 4.039999961853027 5758700
247 2025-04-01 4.039999961853027 4.110000133514404 4.039999961853027 4.079999923706055 3009200
248 2025-04-02 4.099999904632568 4.170000076293945 4.03000020980835 4.050000190734863 4127500
249 2025-04-03 4.079999923706055 4.199999809265137 4.059999942779541 4.079999923706055 3565100
250 2025-04-04 4.039999961853027 4.110000133514404 3.9600000381469727 4.050000190734863 8730600
251 2025-04-07 4.019999980926514 4.150000095367432 3.890000104904175 3.9800000190734863 4972300
252 2025-04-08 3.880000114440918 4.110000133514404 3.8299999237060547 4.059999942779541 12326500
253 2025-04-09 4.019999980926514 4.070000171661377 3.7699999809265137 3.9000000953674316 8806000
254 2025-04-10 4.03000020980835 4.150000095367432 3.9800000190734863 4.03000020980835 4850000
255 2025-04-11 4.019999980926514 4.079999923706055 3.990000009536743 4.050000190734863 5012700