python-for-finances/factor-investing/dados_acoes/BAUH4.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	77.96267700195312	77.96267700195312	76.92344306192675	76.92344306192675	500
3	2024-04-17	77.97257995605469	77.97257995605469	76.95313766844615	76.95313766844615	300
4	2024-04-18	77.97257995605469	77.97257995605469	77.97257995605469	77.97257995605469	0
5	2024-04-19	77.97257995605469	77.97257995605469	77.97257995605469	77.97257995605469	0
6	2024-04-22	77.96267700195312	77.96267700195312	76.95313438147032	76.95313438147032	800
7	2024-04-23	77.9527816772461	77.9527816772461	76.95313117085145	76.96303079401972	600
8	2024-04-24	77.96267700195312	77.96267700195312	77.96267700195312	77.96267700195312	400
9	2024-04-25	77.97257995605469	77.97257995605469	76.95313766844615	76.95313766844615	600
10	2024-04-26	77.97257995605469	77.97257995605469	77.97257995605469	77.97257995605469	0
11	2024-04-29	79.08110046386719	79.08110046386719	77.05210804595357	77.05210804595357	900
12	2024-04-30	79.9000015258789	79.9000015258789	79.9000015258789	79.9000015258789	0
13	2024-05-02	79.9000015258789	79.9000015258789	79.9000015258789	79.9000015258789	0
14	2024-05-03	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	200
15	2024-05-06	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	100
16	2024-05-07	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
17	2024-05-08	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
18	2024-05-09	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
19	2024-05-10	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
20	2024-05-13	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
21	2024-05-14	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
22	2024-05-15	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
23	2024-05-16	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
24	2024-05-17	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
25	2024-05-20	79.98999786376953	79.98999786376953	79.98999786376953	79.98999786376953	0
26	2024-05-21	78.88999938964844	78.88999938964844	78.0	78.0	400
27	2024-05-22	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
28	2024-05-23	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
29	2024-05-24	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
30	2024-05-27	77.9000015258789	77.9000015258789	77.9000015258789	77.9000015258789	100
31	2024-05-28	77.9800033569336	78.88999938964844	77.9800033569336	78.88999938964844	200
32	2024-05-29	78.88999938964844	78.88999938964844	77.9800033569336	77.9800033569336	600
33	2024-05-31	78.87999725341797	78.87999725341797	77.0	77.0	400
34	2024-06-03	78.87000274658203	78.87000274658203	78.87000274658203	78.87000274658203	300
35	2024-06-04	78.47000122070312	78.47000122070312	78.47000122070312	78.47000122070312	400
36	2024-06-05	78.75	78.75	78.0	78.0	400
37	2024-06-06	78.87000274658203	78.87000274658203	78.0	78.0	600
38	2024-06-07	78.87000274658203	78.87000274658203	78.8499984741211	78.8499984741211	1200
39	2024-06-10	78.87999725341797	78.87999725341797	78.87999725341797	78.87999725341797	200
40	2024-06-11	78.87999725341797	78.87999725341797	78.87999725341797	78.87999725341797	0
41	2024-06-12	78.87999725341797	78.87999725341797	78.87999725341797	78.87999725341797	0
42	2024-06-13	78.5	78.5	76.0	76.0	200
43	2024-06-14	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	100
44	2024-06-17	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
45	2024-06-18	78.48999786376953	78.48999786376953	74.05000305175781	76.0	300
46	2024-06-19	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	100
47	2024-06-20	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
48	2024-06-21	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
49	2024-06-24	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
50	2024-06-25	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
51	2024-06-26	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
52	2024-06-27	79.98999786376953	79.98999786376953	76.5	76.5	200
53	2024-06-28	79.9800033569336	79.9800033569336	79.9800033569336	79.9800033569336	100
54	2024-07-01	79.98999786376953	79.98999786376953	76.01000213623047	76.01000213623047	200
55	2024-07-02	79.0	79.0	79.0	79.0	100
56	2024-07-03	79.0	79.0	79.0	79.0	0
57	2024-07-04	79.0	79.0	79.0	79.0	200
58	2024-07-05	79.0	79.0	79.0	79.0	0
59	2024-07-08	79.0	79.0	79.0	79.0	0
60	2024-07-09	79.0	79.0	79.0	79.0	0
61	2024-07-10	79.0	79.0	79.0	79.0	0
62	2024-07-11	79.0	79.0	79.0	79.0	0
63	2024-07-12	79.0	79.0	79.0	79.0	100
64	2024-07-15	79.0	79.0	79.0	79.0	0
65	2024-07-16	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	100
66	2024-07-17	79.48999786376953	79.48999786376953	77.51000213623047	79.4800033569336	300
67	2024-07-18	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
68	2024-07-19	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
69	2024-07-22	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
70	2024-07-23	79.5	79.5	79.5	79.5	200
71	2024-07-24	79.5	79.5	79.5	79.5	0
72	2024-07-25	79.5	79.5	79.5	79.5	0
73	2024-07-26	79.5	79.5	79.5	79.5	0
74	2024-07-29	79.5	79.5	79.5	79.5	0
75	2024-07-30	79.5	79.5	79.5	79.5	0
76	2024-07-31	79.5	79.5	79.5	79.5	0
77	2024-08-01	79.5	79.5	79.5	79.5	0
78	2024-08-02	79.5	79.5	79.5	79.5	0
79	2024-08-05	79.5	79.5	79.5	79.5	0
80	2024-08-06	79.5	79.5	79.5	79.5	0
81	2024-08-07	79.5	79.5	79.5	79.5	0
82	2024-08-08	79.48999786376953	79.48999786376953	75.0199966430664	75.0199966430664	500
83	2024-08-09	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
84	2024-08-12	78.88999938964844	78.88999938964844	76.0	76.0	300
85	2024-08-13	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
86	2024-08-14	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
87	2024-08-15	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
88	2024-08-16	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
89	2024-08-19	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
90	2024-08-20	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
91	2024-08-21	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
92	2024-08-22	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
93	2024-08-23	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
94	2024-08-26	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
95	2024-08-27	79.4000015258789	79.4000015258789	79.4000015258789	79.4000015258789	100
96	2024-08-28	79.87999725341797	79.87999725341797	79.48999786376953	79.48999786376953	200
97	2024-08-29	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	100
98	2024-08-30	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	100
99	2024-09-02	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
100	2024-09-03	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
101	2024-09-04	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	200
102	2024-09-05	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
103	2024-09-06	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
104	2024-09-09	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
105	2024-09-10	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	200
106	2024-09-11	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
107	2024-09-12	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	200
108	2024-09-13	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
109	2024-09-16	79.87000274658203	79.87000274658203	79.87000274658203	79.87000274658203	0
110	2024-09-17	79.5	79.5	79.5	79.5	500
111	2024-09-18	79.5	79.5	79.5	79.5	0
112	2024-09-19	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	400
113	2024-09-20	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
114	2024-09-23	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
115	2024-09-24	79.48999786376953	79.48999786376953	79.48999786376953	79.48999786376953	0
116	2024-09-25	79.0	79.0	79.0	79.0	100
117	2024-09-26	79.0	79.0	79.0	79.0	0
118	2024-09-27	79.0	79.0	79.0	79.0	0
119	2024-09-30	79.4800033569336	79.4800033569336	79.0	79.0	300
120	2024-10-01	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	0
121	2024-10-02	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	0
122	2024-10-03	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	0
123	2024-10-04	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	0
124	2024-10-07	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	0
125	2024-10-08	79.4800033569336	79.4800033569336	79.4800033569336	79.4800033569336	0
126	2024-10-09	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	200
127	2024-10-10	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
128	2024-10-11	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
129	2024-10-14	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	200
130	2024-10-15	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
131	2024-10-16	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
132	2024-10-17	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
133	2024-10-18	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
134	2024-10-21	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
135	2024-10-22	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
136	2024-10-23	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
137	2024-10-24	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
138	2024-10-25	78.9800033569336	78.9800033569336	78.9800033569336	78.9800033569336	0
139	2024-10-28	77.98999786376953	78.0	74.0	74.0	300
140	2024-10-29	77.98999786376953	77.98999786376953	77.98999786376953	77.98999786376953	0
141	2024-10-30	78.9000015258789	78.9000015258789	78.0	78.0	300
142	2024-10-31	78.9000015258789	78.9000015258789	78.9000015258789	78.9000015258789	0
143	2024-11-01	78.9000015258789	78.9000015258789	78.9000015258789	78.9000015258789	0
144	2024-11-04	78.88999938964844	78.88999938964844	74.0	74.0	200
145	2024-11-05	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
146	2024-11-06	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
147	2024-11-07	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
148	2024-11-08	78.88999938964844	78.88999938964844	78.88999938964844	78.88999938964844	0
149	2024-11-11	78.87999725341797	78.87999725341797	78.87999725341797	78.87999725341797	5600
150	2024-11-12	78.75	78.87999725341797	77.0	77.0	900
151	2024-11-13	78.75	78.75	78.75	78.75	0
152	2024-11-14	78.75	78.75	78.75	78.75	0
153	2024-11-18	78.75	78.75	78.75	78.75	0
154	2024-11-19	78.75	78.75	78.75	78.75	0
155	2024-11-21	78.75	78.75	78.75	78.75	0
156	2024-11-22	78.75	78.75	78.75	78.75	0
157	2024-11-25	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	200
158	2024-11-26	78.79000091552734	78.79000091552734	78.0	78.0	300
159	2024-11-27	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
160	2024-11-28	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
161	2024-11-29	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
162	2024-12-02	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
163	2024-12-03	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
164	2024-12-04	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
165	2024-12-05	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
166	2024-12-06	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
167	2024-12-09	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
168	2024-12-10	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
169	2024-12-11	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
170	2024-12-12	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
171	2024-12-13	78.79000091552734	78.79000091552734	78.79000091552734	78.79000091552734	0
172	2024-12-16	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	100
173	2024-12-17	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
174	2024-12-18	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
175	2024-12-19	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
176	2024-12-20	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
177	2024-12-23	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
178	2024-12-26	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
179	2024-12-27	78.48999786376953	78.48999786376953	78.48999786376953	78.48999786376953	0
180	2024-12-30	78.4800033569336	78.4800033569336	78.4800033569336	78.4800033569336	400
181	2025-01-02	78.4800033569336	78.4800033569336	78.4800033569336	78.4800033569336	0
182	2025-01-03	78.47000122070312	78.47000122070312	77.0	77.0	800
183	2025-01-06	78.19000244140625	78.4800033569336	77.0	77.0	4000
184	2025-01-07	78.19000244140625	78.19000244140625	78.19000244140625	78.19000244140625	0
185	2025-01-08	78.19000244140625	78.19000244140625	78.19000244140625	78.19000244140625	0
186	2025-01-09	78.19000244140625	78.19000244140625	78.19000244140625	78.19000244140625	0
187	2025-01-10	78.19000244140625	78.19000244140625	78.19000244140625	78.19000244140625	0
188	2025-01-13	78.18000030517578	78.18000030517578	77.19999694824219	77.19999694824219	1400
189	2025-01-14	78.18000030517578	78.18000030517578	78.18000030517578	78.18000030517578	0
190	2025-01-15	78.18000030517578	78.18000030517578	78.18000030517578	78.18000030517578	0
191	2025-01-16	78.18000030517578	78.18000030517578	78.18000030517578	78.18000030517578	0
192	2025-01-17	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	100
193	2025-01-20	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
194	2025-01-21	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
195	2025-01-22	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
196	2025-01-23	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
197	2025-01-24	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
198	2025-01-27	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
199	2025-01-28	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
200	2025-01-29	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
201	2025-01-30	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
202	2025-01-31	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	200
203	2025-02-03	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
204	2025-02-04	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
205	2025-02-05	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
206	2025-02-06	78.19999694824219	78.19999694824219	78.19999694824219	78.19999694824219	0
207	2025-02-07	78.29000091552734	78.29000091552734	72.19999694824219	76.0	300
208	2025-02-10	78.29000091552734	78.29000091552734	78.29000091552734	78.29000091552734	0
209	2025-02-11	78.29000091552734	78.29000091552734	78.29000091552734	78.29000091552734	0
210	2025-02-12	78.29000091552734	78.29000091552734	78.29000091552734	78.29000091552734	0
211	2025-02-13	78.29000091552734	78.29000091552734	78.29000091552734	78.29000091552734	0
212	2025-02-14	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	100
213	2025-02-17	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	0
214	2025-02-18	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	0
215	2025-02-19	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	0
216	2025-02-20	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	0
217	2025-02-21	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	0
218	2025-02-24	78.27999877929688	78.27999877929688	78.27999877929688	78.27999877929688	0
219	2025-02-25	78.37999725341797	78.37999725341797	73.5	73.5	200
220	2025-02-26	78.37999725341797	78.37999725341797	78.37999725341797	78.37999725341797	0
221	2025-02-27	78.36000061035156	78.36000061035156	78.36000061035156	78.36000061035156	300
222	2025-02-28	78.37999725341797	78.37999725341797	78.37999725341797	78.37999725341797	200
223	2025-03-05	78.37999725341797	78.37999725341797	78.37999725341797	78.37999725341797	0
224	2025-03-06	78.37999725341797	78.37999725341797	78.37999725341797	78.37999725341797	0
225	2025-03-07	78.37000274658203	78.37000274658203	73.5	73.5	200
226	2025-03-10	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
227	2025-03-11	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
228	2025-03-12	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
229	2025-03-13	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
230	2025-03-14	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
231	2025-03-17	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
232	2025-03-18	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
233	2025-03-19	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
234	2025-03-20	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
235	2025-03-21	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
236	2025-03-24	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
237	2025-03-25	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
238	2025-03-26	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
239	2025-03-27	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
240	2025-03-28	78.37000274658203	78.37000274658203	78.37000274658203	78.37000274658203	0
241	2025-03-31	79.0	79.0	79.0	79.0	200
242	2025-04-01	79.0	79.0	79.0	79.0	0
243	2025-04-02	79.0	79.0	79.0	79.0	0
244	2025-04-03	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	200
245	2025-04-04	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	0
246	2025-04-07	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	0
247	2025-04-08	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	0
248	2025-04-09	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	0
249	2025-04-10	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	0
250	2025-04-11	78.98999786376953	78.98999786376953	78.98999786376953	78.98999786376953	0