python-for-finances/factor-investing/dados_acoes/BMEB3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,100
2024-04-17,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-18,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-19,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,100
2024-04-22,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-23,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-24,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-25,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-26,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-29,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-04-30,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-05-02,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,0
2024-05-03,21.84585189819336,21.84585189819336,21.84585189819336,21.84585189819336,800
2024-05-06,22.559951782226562,23.170695635317795,22.559951782226562,23.170695635317795,400
2024-05-07,25.820384979248047,25.820384979248047,23.490161398622405,23.490161398622405,1200
2024-05-08,25.773406982421875,25.773406982421875,24.899572637091985,25.303603725118254,1900
2024-05-09,25.369373321533203,25.37876960078521,25.369373321533203,25.369373321533203,1100
2024-05-10,24.899574279785156,24.899574279785156,24.899574279785156,24.899574279785156,2000
2024-05-13,24.899574279785156,24.899574279785156,24.880781718135488,24.880781718135488,800
2024-05-14,24.899574279785156,24.899574279785156,24.899574279785156,24.899574279785156,2100
2024-05-15,24.899574279785156,24.899574279785156,24.899574279785156,24.899574279785156,0
2024-05-16,25.557296752929688,25.557296752929688,25.557296752929688,25.557296752929688,200
2024-05-17,25.557296752929688,25.557296752929688,25.557296752929688,25.557296752929688,0
2024-05-20,23.029756546020508,23.67808556142566,23.020360265547126,23.123717558597047,4800
2024-05-21,23.02035903930664,23.02035903930664,23.02035903930664,23.02035903930664,1000
2024-05-22,23.02035903930664,23.06733864701379,23.02035903930664,23.06733864701379,1100
2024-05-23,23.067338943481445,23.067338943481445,23.067338943481445,23.067338943481445,300
2024-05-24,23.02035903930664,23.02035903930664,23.02035903930664,23.02035903930664,100
2024-05-27,23.02035903930664,23.02035903930664,23.02035903930664,23.02035903930664,1400
2024-05-28,23.02035903930664,23.02035903930664,23.02035903930664,23.02035903930664,100
2024-05-29,23.64989471435547,23.64989471435547,23.64989471435547,23.64989471435547,100
2024-05-31,23.396202087402344,23.678085119875394,23.396202087402344,23.490163098226695,400
2024-06-03,23.3022403717041,23.490162387668313,23.3022403717041,23.490162387668313,200
2024-06-04,23.66868782043457,23.66868782043457,22.550555603300268,22.70089249728303,400
2024-06-05,23.66868782043457,23.66868782043457,23.66868782043457,23.66868782043457,0
2024-06-06,23.66868782043457,23.66868782043457,23.66868782043457,23.66868782043457,0
2024-06-07,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,200
2024-06-10,24.871383666992188,25.172059255513183,23.68747924969182,23.68747924969182,400
2024-06-11,24.871383666992188,24.871383666992188,24.871383666992188,24.871383666992188,200
2024-06-12,23.490161895751953,23.490161895751953,23.490161895751953,23.490161895751953,900
2024-06-13,23.687477111816406,23.72506222904829,23.687477111816406,23.72506222904829,1300
2024-06-14,23.687477111816406,23.687477111816406,23.687477111816406,23.687477111816406,0
2024-06-17,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,3000
2024-06-18,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,0
2024-06-19,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,2200
2024-06-20,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,0
2024-06-21,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,100
2024-06-24,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,1200
2024-06-25,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,0
2024-06-26,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,0
2024-06-27,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,0
2024-06-28,23.678083419799805,23.678083419799805,23.678083419799805,23.678083419799805,1000
2024-07-01,23.678083419799805,23.69687418688973,23.678083419799805,23.678083419799805,2300
2024-07-02,23.687477111816406,23.687477111816406,23.678082624665464,23.687477111816406,1100
2024-07-03,23.687477111816406,23.687477111816406,23.687477111816406,23.687477111816406,0
2024-07-04,23.678083419799805,23.68747790726622,23.678083419799805,23.68747790726622,2200
2024-07-05,25.369373321533203,25.369373321533203,24.89957011187518,25.3599770422812,2000
2024-07-08,25.369373321533203,25.369373321533203,25.369373321533203,25.369373321533203,0
2024-07-09,25.369373321533203,25.369373321533203,25.369373321533203,25.369373321533203,0
2024-07-10,25.068702697753906,25.068702697753906,25.059306417323594,25.059306417323594,200
2024-07-11,25.068702697753906,25.068702697753906,25.068702697753906,25.068702697753906,0
2024-07-12,25.068702697753906,25.068702697753906,25.068702697753906,25.068702697753906,0
2024-07-15,25.068702697753906,25.068702697753906,25.068702697753906,25.068702697753906,0
2024-07-16,26.30898094177246,26.30898094177246,26.30898094177246,26.30898094177246,200
2024-07-17,26.30898094177246,28.413699202055405,25.989514601249798,26.30898094177246,2100
2024-07-18,24.937158584594727,24.937158584594727,24.89957346252901,24.89957346252901,1200
2024-07-19,25.83917808532715,25.83917808532715,25.83917808532715,25.83917808532715,200
2024-07-22,25.83917808532715,25.83917808532715,25.83917808532715,25.83917808532715,100
2024-07-23,25.83917808532715,25.83917808532715,25.83917808532715,25.83917808532715,0
2024-07-24,29.94525909423828,29.94525909423828,26.759991930912317,26.81636960966649,3200
2024-07-25,29.94525909423828,29.94525909423828,29.94525909423828,29.94525909423828,600
2024-07-26,29.1278018951416,29.1278018951416,29.1278018951416,29.1278018951416,400
2024-07-29,29.343910217285156,30.546605376057883,29.127801154962828,29.87948562919578,3200
2024-07-30,29.45127296447754,29.480337386273785,29.45127296447754,29.480337386273785,1200
2024-07-31,29.45127296447754,29.64503208080474,29.45127296447754,29.64503208080474,500
2024-08-01,28.77311897277832,28.77311897277832,28.77311897277832,28.77311897277832,100
2024-08-02,28.77311897277832,28.77311897277832,28.77311897277832,28.77311897277832,0
2024-08-05,28.77311897277832,28.77311897277832,28.77311897277832,28.77311897277832,0
2024-08-06,30.981964111328125,30.981964111328125,28.773119790966135,28.773119790966135,200
2024-08-07,33.99490737915039,34.77963013612598,31.117594299220976,31.117594299220976,1600
2024-08-08,33.99490737915039,33.99490737915039,33.99490737915039,33.99490737915039,700
2024-08-09,33.99490737915039,33.99490737915039,33.99490737915039,33.99490737915039,0
2024-08-12,33.801151275634766,33.801151275634766,33.801151275634766,33.801151275634766,100
2024-08-13,32.45452880859375,32.45452880859375,32.45452880859375,32.45452880859375,500
2024-08-14,33.71395492553711,33.71395492553711,33.71395492553711,33.71395492553711,1800
2024-08-15,34.00459289550781,34.00459289550781,33.57832580644076,33.713956075887204,1600
2024-08-16,32.93892288208008,33.878652158676076,32.93892288208008,33.878652158676076,700
2024-08-19,32.93892288208008,32.93892288208008,32.93892288208008,32.93892288208008,0
2024-08-20,32.84204864501953,32.84204864501953,32.84204864501953,32.84204864501953,100
2024-08-21,33.907718658447266,33.907718658447266,33.89803236491571,33.907718658447266,3300
2024-08-22,33.907718658447266,33.907718658447266,33.907718658447266,33.907718658447266,0
2024-08-23,34.392112731933594,34.392112731933594,33.9077167779627,33.9077167779627,7500
2024-08-26,34.87650680541992,34.87650680541992,34.392110877566864,34.40179717003897,2600
2024-08-27,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,1900
2024-08-28,34.87650680541992,34.87650680541992,34.866820512947825,34.866820512947825,14500
2024-08-29,34.51805877685547,34.876510769426446,34.10147793590214,34.86682447585342,11800
2024-08-30,34.87650680541992,34.87650680541992,34.34367202391109,34.34367202391109,2500
2024-09-02,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,0
2024-09-03,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,300
2024-09-04,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,0
2024-09-05,34.77962875366211,34.87650646001422,34.77962875366211,34.87650646001422,400
2024-09-06,34.87650680541992,34.87650680541992,34.68274769514917,34.779629098108366,2600
2024-09-09,35.56435012817383,37.29848853398198,34.876508759048086,34.876508759048086,21400
2024-09-10,35.65154266357422,35.84530179076199,35.65154266357422,35.65154266357422,1900
2024-09-11,35.65154266357422,35.65154266357422,35.65154266357422,35.65154266357422,0
2024-09-12,36.65908432006836,36.65908432006836,35.74842129738556,35.74842129738556,400
2024-09-13,37.29848861694336,37.29848861694336,37.29848861694336,37.29848861694336,200
2024-09-16,38.36415481567383,38.38353109566362,38.2672771113724,38.2672771113724,700
2024-09-17,38.26728057861328,38.26728057861328,38.26728057861328,38.26728057861328,100
2024-09-18,38.74198913574219,38.74198913574219,38.732299147322315,38.74198913574219,600
2024-09-19,38.74198913574219,38.74198913574219,38.74198913574219,38.74198913574219,200
2024-09-20,38.26728057861328,38.741990242255824,38.26728057861328,38.741990242255824,2700
2024-09-23,38.26728057861328,38.26728057861328,38.26728057861328,38.26728057861328,0
2024-09-24,38.26728057861328,38.26728057861328,38.26728057861328,38.26728057861328,0
2024-09-25,37.065975189208984,38.26727872985133,37.065975189208984,38.26727872985133,400
2024-09-26,37.065975189208984,37.07566517743747,37.065975189208984,37.07566517743747,300
2024-09-27,37.74413299560547,37.74413299560547,37.74413299560547,37.74413299560547,100
2024-09-30,37.065975189208984,37.065975189208984,37.065975189208984,37.065975189208984,100
2024-10-01,37.065975189208984,37.065975189208984,37.065975189208984,37.065975189208984,0
2024-10-02,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,100
2024-10-03,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,0
2024-10-04,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,700
2024-10-07,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,0
2024-10-08,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,0
2024-10-09,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,0
2024-10-10,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,100
2024-10-11,37.51162338256836,37.51162338256836,37.51162338256836,37.51162338256836,0
2024-10-14,35.56435012817383,38.17040273121732,35.56435012817383,38.17040273121732,1100
2024-10-15,35.56435012817383,35.56435012817383,35.56435012817383,35.56435012817383,200
2024-10-16,33.907718658447266,35.36090660095215,33.907718658447266,35.36090660095215,103300
2024-10-17,34.87650680541992,35.64185325838318,34.866820512947825,34.87650680541992,500
2024-10-18,34.76993942260742,34.87650711899688,34.76993942260742,34.87650711899688,600
2024-10-21,34.85713195800781,34.87650823939632,34.85713195800781,34.87650823939632,300
2024-10-22,34.85713195800781,34.85713195800781,34.85713195800781,34.85713195800781,0
2024-10-23,34.85713195800781,34.85713195800781,34.85713195800781,34.85713195800781,0
2024-10-24,34.11116027832031,34.11116027832031,34.10147398586926,34.10147398586926,600
2024-10-25,36.513763427734375,36.513763427734375,34.857130254290055,34.857130254290055,200
2024-10-28,36.513763427734375,36.513763427734375,36.513763427734375,36.513763427734375,100
2024-10-29,35.845298767089844,36.513763819069986,35.845298767089844,36.513763819069986,200
2024-10-30,35.07026672363281,36.2037514470111,34.97338531844168,36.2037514470111,1200
2024-10-31,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,100
2024-11-01,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,100
2024-11-04,35.07026672363281,35.07026672363281,35.07026672363281,35.07026672363281,300
2024-11-05,35.07026672363281,35.07026672363281,35.07026672363281,35.07026672363281,0
2024-11-06,35.845298767089844,36.310318415725725,35.360902837804844,36.300632123224986,600
2024-11-07,35.85498809814453,37.521311418705814,35.845301804822924,37.521311418705814,500
2024-11-08,35.85498809814453,35.85498809814453,35.85498809814453,35.85498809814453,0
2024-11-11,33.927093505859375,33.956156080872596,33.927093505859375,33.956156080872596,300
2024-11-12,34.87650680541992,34.87650680541992,33.907714949713814,34.68274769514917,400
2024-11-13,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,0
2024-11-14,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,100
2024-11-18,34.87650680541992,34.87650680541992,33.907714949713814,34.392110877566864,600
2024-11-19,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,200
2024-11-21,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,0
2024-11-22,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,0
2024-11-25,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,0
2024-11-26,35.845298767089844,35.845298767089844,35.845298767089844,35.845298767089844,100
2024-11-27,37.346927642822266,37.346927642822266,35.84530091134158,35.84530091134158,200
2024-11-28,37.346927642822266,37.346927642822266,37.346927642822266,37.346927642822266,0
2024-11-29,37.346927642822266,37.346927642822266,37.346927642822266,37.346927642822266,0
2024-12-02,33.94647216796875,36.32969957300213,33.94647216796875,34.304924168974225,3200
2024-12-03,34.87650680541992,34.87650680541992,34.87650680541992,34.87650680541992,300
2024-12-04,33.907718658447266,33.907718658447266,33.907718658447266,33.907718658447266,200
2024-12-05,33.907718658447266,33.907718658447266,33.907718658447266,33.907718658447266,100
2024-12-06,33.71395492553711,33.90771403055551,33.04548989365356,33.42331811583329,1100
2024-12-09,33.045494079589844,33.045494079589844,33.045494079589844,33.045494079589844,100
2024-12-10,31.98950958251953,32.92923892578314,31.98950958251953,32.454529259778916,1300
2024-12-11,32.74516296386719,32.74516296386719,32.74516296386719,32.74516296386719,100
2024-12-12,32.74516296386719,32.74516296386719,32.74516296386719,32.74516296386719,0
2024-12-13,31.98950958251953,31.98950958251953,31.98950958251953,31.98950958251953,100
2024-12-16,30.865711212158203,31.989509693340175,30.865711212158203,31.001341489872733,400
2024-12-17,30.12942886352539,31.766687713867647,30.080988159181576,31.766687713867647,1100
2024-12-18,31.7763729095459,31.7763729095459,30.962587582912448,30.962587582912448,500
2024-12-19,31.6698055267334,31.6698055267334,31.485736398223136,31.485736398223136,300
2024-12-20,33.55895233154297,33.55895233154297,31.43729930571082,31.786064996674565,1900
2024-12-23,31.880699157714844,33.71958796097166,31.770767007241144,33.71958796097166,1700
2024-12-26,32.58027267456055,32.87009811462164,31.88069737841035,31.88069737841035,1200
2024-12-27,31.60087013244629,31.60087013244629,31.60087013244629,31.60087013244629,300
2024-12-30,31.60087013244629,31.60087013244629,31.60087013244629,31.60087013244629,0
2025-01-02,31.011226654052734,31.011226654052734,30.99123829713462,30.99123829713462,1100
2025-01-03,31.04120635986328,31.04120635986328,31.04120635986328,31.04120635986328,100
2025-01-06,31.98063850402832,32.48033598065376,31.041206714238,31.041206714238,1000
2025-01-07,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-08,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-09,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-10,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-13,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,200
2025-01-14,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-15,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-16,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-17,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,0
2025-01-20,31.68082046508789,31.98063818560006,31.68082046508789,31.98063818560006,700
2025-01-21,31.65083885192871,31.65083885192871,30.611467165666742,30.611467165666742,200
2025-01-22,30.281665802001953,31.64084352510938,30.281665802001953,31.64084352510938,1600
2025-01-23,30.981243133544922,30.981243133544922,30.781363383108737,30.781363383108737,400
2025-01-24,30.981243133544922,30.981243133544922,30.981243133544922,30.981243133544922,0
2025-01-27,30.281665802001953,30.991237197869353,30.281665802001953,30.991237197869353,1200
2025-01-28,30.981243133544922,30.981243133544922,29.981848193753148,29.981848193753148,500
2025-01-29,30.981243133544922,30.981243133544922,30.981243133544922,30.981243133544922,0
2025-01-30,30.981243133544922,30.981243133544922,30.981243133544922,30.981243133544922,0
2025-01-31,30.981243133544922,31.480940603440807,30.981243133544922,31.480940603440807,600
2025-02-03,31.98063850402832,31.98063850402832,31.98063850402832,31.98063850402832,200
2025-02-04,31.970643997192383,31.970643997192383,31.970643997192383,31.970643997192383,200
2025-02-05,34.4791259765625,34.77894370083738,32.48033606487772,32.48033606487772,1300
2025-02-06,36.8776741027832,36.8776741027832,36.22806587930216,36.22806587930216,500
2025-02-07,36.8776741027832,36.8776741027832,36.8776741027832,36.8776741027832,0
2025-02-10,36.36000061035156,36.869998931884766,36.36000061035156,36.869998931884766,400
2025-02-11,35.0,36.36000061035156,35.0,36.36000061035156,500
2025-02-12,35.0,35.0,35.0,35.0,0
2025-02-13,35.0,35.0,35.0,35.0,0
2025-02-14,35.0,35.0,35.0,35.0,0
2025-02-17,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,300
2025-02-18,34.0,34.0,34.0,34.0,100
2025-02-19,34.0,34.0,34.0,34.0,0
2025-02-20,34.0,34.0,34.0,34.0,0
2025-02-21,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,100
2025-02-24,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0
2025-02-25,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0
2025-02-26,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0
2025-02-27,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0
2025-02-28,34.5,34.5,34.5,34.5,100
2025-03-05,33.0,33.0,33.0,33.0,600
2025-03-06,33.0,33.0,33.0,33.0,100
2025-03-07,33.0,33.0,33.0,33.0,0
2025-03-10,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,100
2025-03-11,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-12,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-13,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-14,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-17,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-18,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,100
2025-03-19,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-20,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-21,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0
2025-03-24,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,1000
2025-03-25,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,300
2025-03-26,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2025-03-27,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,100
2025-03-28,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2025-03-31,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2025-04-01,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2025-04-02,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2025-04-03,32.81999969482422,32.849998474121094,32.81999969482422,32.849998474121094,1400
2025-04-04,32.81999969482422,32.84000015258789,32.81999969482422,32.81999969482422,1400
2025-04-07,32.810001373291016,34.0,32.810001373291016,34.0,300
2025-04-08,31.600000381469727,32.79999923706055,31.600000381469727,32.599998474121094,2000
2025-04-09,30.200000762939453,30.219999313354492,30.200000762939453,30.219999313354492,200
2025-04-10,30.270000457763672,30.299999237060547,30.270000457763672,30.299999237060547,800
2025-04-11,30.049999237060547,30.06999969482422,30.049999237060547,30.06999969482422,800