python-for-finances/factor-investing/dados_acoes/AHEB5.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
3	2024-04-17	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
4	2024-04-18	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
5	2024-04-19	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
6	2024-04-22	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
7	2024-04-23	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
8	2024-04-24	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
9	2024-04-25	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
10	2024-04-26	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
11	2024-04-29	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
12	2024-04-30	16.610000610351562	16.610000610351562	16.610000610351562	16.610000610351562	0
13	2024-05-02	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	200
14	2024-05-03	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
15	2024-05-06	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
16	2024-05-07	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
17	2024-05-08	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
18	2024-05-09	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
19	2024-05-10	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
20	2024-05-13	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
21	2024-05-14	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
22	2024-05-15	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
23	2024-05-16	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
24	2024-05-17	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
25	2024-05-20	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
26	2024-05-21	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
27	2024-05-22	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
28	2024-05-23	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
29	2024-05-24	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
30	2024-05-27	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
31	2024-05-28	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
32	2024-05-29	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
33	2024-05-31	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
34	2024-06-03	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
35	2024-06-04	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
36	2024-06-05	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
37	2024-06-06	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
38	2024-06-07	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
39	2024-06-10	19.209999084472656	19.209999084472656	19.209999084472656	19.209999084472656	0
40	2024-06-11	19.200000762939453	19.219999313354492	19.200000762939453	19.219999313354492	200
41	2024-06-12	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
42	2024-06-13	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
43	2024-06-14	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
44	2024-06-17	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
45	2024-06-18	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
46	2024-06-19	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
47	2024-06-20	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
48	2024-06-21	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
49	2024-06-24	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
50	2024-06-25	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
51	2024-06-26	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	200
52	2024-06-27	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
53	2024-06-28	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
54	2024-07-01	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
55	2024-07-02	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
56	2024-07-03	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
57	2024-07-04	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
58	2024-07-05	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
59	2024-07-08	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
60	2024-07-09	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
61	2024-07-10	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
62	2024-07-11	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
63	2024-07-12	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
64	2024-07-15	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
65	2024-07-16	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
66	2024-07-17	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
67	2024-07-18	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
68	2024-07-19	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
69	2024-07-22	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
70	2024-07-23	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
71	2024-07-24	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
72	2024-07-25	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
73	2024-07-26	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
74	2024-07-29	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
75	2024-07-30	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
76	2024-07-31	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
77	2024-08-01	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
78	2024-08-02	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
79	2024-08-05	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
80	2024-08-06	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
81	2024-08-07	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
82	2024-08-08	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
83	2024-08-09	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
84	2024-08-12	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
85	2024-08-13	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
86	2024-08-14	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
87	2024-08-15	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
88	2024-08-16	19.200000762939453	19.200000762939453	19.200000762939453	19.200000762939453	0
89	2024-08-19	35.0	35.0	35.0	35.0	500
90	2024-08-20	35.0	36.0	35.0	35.0	400
91	2024-08-21	35.0	35.0	35.0	35.0	0
92	2024-08-22	35.0	35.0	35.0	35.0	0
93	2024-08-23	35.0	35.0	35.0	35.0	0
94	2024-08-26	35.0	35.0	35.0	35.0	0
95	2024-08-27	35.0	35.0	35.0	35.0	0
96	2024-08-28	35.0	35.0	35.0	35.0	0
97	2024-08-29	40.0	40.0	35.0	35.0	500
98	2024-08-30	40.0	40.0	40.0	40.0	0
99	2024-09-02	40.0	40.0	40.0	40.0	0
100	2024-09-03	40.0	40.0	40.0	40.0	200
101	2024-09-04	40.0	40.0	40.0	40.0	0
102	2024-09-05	40.0	40.0	40.0	40.0	0
103	2024-09-06	40.0	40.0	40.0	40.0	0
104	2024-09-09	40.0	40.0	40.0	40.0	0
105	2024-09-10	40.0	40.0	40.0	40.0	0
106	2024-09-11	40.0	40.0	40.0	40.0	0
107	2024-09-12	40.0	40.0	40.0	40.0	200
108	2024-09-13	40.0	40.0	40.0	40.0	0
109	2024-09-16	40.0	40.0	40.0	40.0	0
110	2024-09-17	41.0	41.0	41.0	41.0	100
111	2024-09-18	41.0	41.0	41.0	41.0	0
112	2024-09-19	41.0	41.0	41.0	41.0	0
113	2024-09-20	41.0	41.0	41.0	41.0	0
114	2024-09-23	41.0	41.0	41.0	41.0	0
115	2024-09-24	41.0	41.0	41.0	41.0	0
116	2024-09-25	41.0	41.0	41.0	41.0	0
117	2024-09-26	41.0	41.0	41.0	41.0	100
118	2024-09-27	41.0	41.0	41.0	41.0	0
119	2024-09-30	41.0	41.0	41.0	41.0	0
120	2024-10-01	41.0	41.0	41.0	41.0	0
121	2024-10-02	41.0	41.0	41.0	41.0	100
122	2024-10-03	41.0	41.0	41.0	41.0	0
123	2024-10-04	41.0	41.0	41.0	41.0	0
124	2024-10-07	41.0	41.0	41.0	41.0	0
125	2024-10-08	41.0	41.0	41.0	41.0	0
126	2024-10-09	41.0	41.0	41.0	41.0	0
127	2024-10-10	41.0	41.0	41.0	41.0	0
128	2024-10-11	41.0	41.0	41.0	41.0	0
129	2024-10-14	41.0	41.0	41.0	41.0	0
130	2024-10-15	41.0	41.0	41.0	41.0	0
131	2024-10-16	41.0	41.0	41.0	41.0	200
132	2024-10-17	41.0	41.0	41.0	41.0	0
133	2024-10-18	41.0	41.0	41.0	41.0	0
134	2024-10-21	41.0	41.0	41.0	41.0	0
135	2024-10-22	41.0	41.0	41.0	41.0	0
136	2024-10-23	41.0	41.0	41.0	41.0	0
137	2024-10-24	41.0	41.0	41.0	41.0	0
138	2024-10-25	41.0	41.0	41.0	41.0	0
139	2024-10-28	41.0	41.0	41.0	41.0	0
140	2024-10-29	41.0	41.0	41.0	41.0	0
141	2024-10-30	41.0	41.0	41.0	41.0	0
142	2024-10-31	41.0	41.0	41.0	41.0	0
143	2024-11-01	41.0	41.0	41.0	41.0	0
144	2024-11-04	41.0	41.0	41.0	41.0	0
145	2024-11-05	41.0	41.0	41.0	41.0	0
146	2024-11-06	41.0	41.0	41.0	41.0	0
147	2024-11-07	41.0	41.0	41.0	41.0	0
148	2024-11-08	41.0	41.0	41.0	41.0	0
149	2024-11-11	41.0	41.0	41.0	41.0	0
150	2024-11-12	41.0	41.0	41.0	41.0	0
151	2024-11-13	41.0	41.0	41.0	41.0	0
152	2024-11-14	41.0	41.0	41.0	41.0	0
153	2024-11-18	41.0	41.0	41.0	41.0	0
154	2024-11-19	41.0	41.0	41.0	41.0	0
155	2024-11-21	41.0	41.0	41.0	41.0	0
156	2024-11-22	41.0	41.0	41.0	41.0	0
157	2024-11-25	41.0	41.0	41.0	41.0	0
158	2024-11-26	41.0	41.0	41.0	41.0	0
159	2024-11-27	41.0	41.0	41.0	41.0	0
160	2024-11-28	41.0	41.0	41.0	41.0	0
161	2024-11-29	41.0	41.0	41.0	41.0	0
162	2024-12-02	41.0	41.0	41.0	41.0	0
163	2024-12-03	45.0	45.0	45.0	45.0	100
164	2024-12-04	45.0	45.0	45.0	45.0	0
165	2024-12-05	45.0	45.0	45.0	45.0	0
166	2024-12-06	45.0	45.0	45.0	45.0	0
167	2024-12-09	45.0	45.0	45.0	45.0	0
168	2024-12-10	45.0	45.0	45.0	45.0	100
169	2024-12-11	45.0	45.0	45.0	45.0	0
170	2024-12-12	45.0	45.0	45.0	45.0	0
171	2024-12-13	45.0	45.0	45.0	45.0	0
172	2024-12-16	45.0	45.0	45.0	45.0	100
173	2024-12-17	45.0	45.0	45.0	45.0	100
174	2024-12-18	45.0	45.0	45.0	45.0	700
175	2024-12-19	45.0	45.0	45.0	45.0	0
176	2024-12-20	45.0	45.0	45.0	45.0	0
177	2024-12-23	45.0	45.0	45.0	45.0	0
178	2024-12-26	45.0	45.0	45.0	45.0	0
179	2024-12-27	45.0	45.0	45.0	45.0	0
180	2024-12-30	45.0	45.0	45.0	45.0	0
181	2025-01-02	45.0	45.0	45.0	45.0	0
182	2025-01-03	45.0	45.0	45.0	45.0	0
183	2025-01-06	45.0	45.0	45.0	45.0	0
184	2025-01-07	45.0	45.0	45.0	45.0	0
185	2025-01-08	45.0	45.0	45.0	45.0	0
186	2025-01-09	45.0	45.0	45.0	45.0	0
187	2025-01-10	45.0	45.0	45.0	45.0	0
188	2025-01-13	45.0	45.0	45.0	45.0	0
189	2025-01-14	45.0	45.0	45.0	45.0	0
190	2025-01-15	45.0	45.0	45.0	45.0	0
191	2025-01-16	45.0	45.0	45.0	45.0	0
192	2025-01-17	45.0	45.0	45.0	45.0	0
193	2025-01-20	45.0	45.0	45.0	45.0	0
194	2025-01-21	45.0	45.0	45.0	45.0	0
195	2025-01-22	45.0	45.0	45.0	45.0	0
196	2025-01-23	45.0	45.0	45.0	45.0	0
197	2025-01-24	45.0	45.0	45.0	45.0	0
198	2025-01-27	45.0	45.0	45.0	45.0	0
199	2025-01-28	45.0	45.0	45.0	45.0	0
200	2025-01-29	45.0	45.0	45.0	45.0	0
201	2025-01-30	45.0	45.0	45.0	45.0	0
202	2025-01-31	45.0	45.0	45.0	45.0	0
203	2025-02-03	45.0	45.0	45.0	45.0	0
204	2025-02-04	45.0	45.0	45.0	45.0	0
205	2025-02-05	45.0	45.0	45.0	45.0	0
206	2025-02-06	45.0	45.0	45.0	45.0	0
207	2025-02-07	45.0	45.0	45.0	45.0	0
208	2025-02-10	45.0	45.0	45.0	45.0	0
209	2025-02-11	45.0	45.0	45.0	45.0	0
210	2025-02-12	45.0	45.0	45.0	45.0	0
211	2025-02-13	45.0	45.0	45.0	45.0	0
212	2025-02-14	45.0	45.0	45.0	45.0	0
213	2025-02-17	45.0	45.0	45.0	45.0	0
214	2025-02-18	45.0	45.0	45.0	45.0	0
215	2025-02-19	45.0	45.0	45.0	45.0	0
216	2025-02-20	45.0	45.0	45.0	45.0	0
217	2025-02-21	45.0	45.0	45.0	45.0	0
218	2025-02-24	45.0	45.0	45.0	45.0	0
219	2025-02-25	45.0	45.0	45.0	45.0	0
220	2025-02-26	45.0	45.0	45.0	45.0	0
221	2025-02-27	45.0	45.0	45.0	45.0	0
222	2025-02-28	50.0	50.0	50.0	50.0	100
223	2025-03-05	50.0	50.0	50.0	50.0	0
224	2025-03-06	50.0	50.0	50.0	50.0	0
225	2025-03-07	50.0	50.0	50.0	50.0	0
226	2025-03-10	50.0	50.0	50.0	50.0	0
227	2025-03-11	50.0	50.0	50.0	50.0	0
228	2025-03-12	50.0	50.0	50.0	50.0	0
229	2025-03-13	50.0	50.0	50.0	50.0	0
230	2025-03-14	50.0	50.0	50.0	50.0	0
231	2025-03-17	50.0	50.0	50.0	50.0	0
232	2025-03-18	50.0	50.0	50.0	50.0	0
233	2025-03-19	50.0	50.0	50.0	50.0	0
234	2025-03-20	50.0	50.0	50.0	50.0	0
235	2025-03-21	50.0	50.0	50.0	50.0	0
236	2025-03-24	50.0	50.0	50.0	50.0	0
237	2025-03-25	50.0	50.0	50.0	50.0	0
238	2025-03-26	50.0	50.0	50.0	50.0	0
239	2025-03-27	50.0	50.0	50.0	50.0	0
240	2025-03-28	50.0	50.0	50.0	50.0	0
241	2025-03-31	50.0	50.0	50.0	50.0	0
242	2025-04-01	50.0	50.0	50.0	50.0	0
243	2025-04-02	50.0	50.0	50.0	50.0	0
244	2025-04-03	50.0	50.0	50.0	50.0	0
245	2025-04-04	50.0	50.0	50.0	50.0	0
246	2025-04-07	50.0	50.0	50.0	50.0	0
247	2025-04-08	50.0	50.0	50.0	50.0	0
248	2025-04-09	50.0	50.0	50.0	50.0	0
249	2025-04-10	50.0	50.0	50.0	50.0	0
250	2025-04-11	50.0	50.0	50.0	50.0	0