gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
master
python-for-finances/factor-investing/dados_acoes/DOHL3.csv
T

251 lines
16 KiB
CSV
Raw Permalink Blame History

Date,Close,High,Low,Open,Volume
2024-04-16,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-17,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-18,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-19,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-22,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-23,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-24,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-25,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0
2024-04-26,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,100
2024-04-29,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,100
2024-04-30,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0
2024-05-02,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,100
2024-05-03,6.25,6.25,6.25,6.25,100
2024-05-06,6.25,6.25,6.25,6.25,0
2024-05-07,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,100
2024-05-08,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2024-05-09,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2024-05-10,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,100
2024-05-13,6.0,6.0,6.0,6.0,100
2024-05-14,5.409999847412109,5.960000038146973,5.070000171661377,5.070000171661377,1600
2024-05-15,5.289999961853027,5.409999847412109,5.289999961853027,5.409999847412109,200
2024-05-16,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,0
2024-05-17,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,0
2024-05-20,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,100
2024-05-21,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-22,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-23,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-24,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-27,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-28,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-29,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-05-31,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-06-03,5.010000228881836,5.039999961853027,5.010000228881836,5.039999961853027,400
2024-06-04,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,200
2024-06-05,7.0,7.0,7.0,7.0,400
2024-06-06,7.0,7.010000228881836,7.0,7.010000228881836,400
2024-06-07,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,600
2024-06-10,10.5,10.5,10.5,10.5,200
2024-06-11,10.5,10.5,10.5,10.5,0
2024-06-12,10.5,10.5,10.5,10.5,0
2024-06-13,10.5,10.5,10.5,10.5,0
2024-06-14,10.5,10.5,10.5,10.5,0
2024-06-17,10.5,10.5,10.5,10.5,0
2024-06-18,10.5,10.5,10.5,10.5,0
2024-06-19,10.5,10.5,10.5,10.5,0
2024-06-20,10.5,10.5,10.5,10.5,0
2024-06-21,10.5,10.5,10.5,10.5,0
2024-06-24,10.5,10.5,10.5,10.5,0
2024-06-25,10.5,10.5,10.5,10.5,0
2024-06-26,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,100
2024-06-27,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-06-28,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-01,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-02,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,200
2024-07-03,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-04,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-05,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-08,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-09,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-10,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-11,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-12,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-15,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-16,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-17,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-18,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-19,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-22,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-23,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-24,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-25,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-26,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-29,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-30,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-07-31,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-01,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-02,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-05,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-06,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-07,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-08,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-09,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-12,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-13,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-14,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-15,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-16,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-19,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-20,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-21,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-22,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-23,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-26,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-27,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-28,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-29,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-08-30,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-02,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-03,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-04,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-05,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-06,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-09,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-10,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-11,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-12,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-13,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-16,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-17,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-18,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-19,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-20,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-23,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-24,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-25,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-26,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-27,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-09-30,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-01,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-02,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-03,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-04,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-07,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-08,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-09,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-10,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-11,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-14,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-15,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-16,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-17,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-18,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-21,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-22,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-23,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-24,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2024-10-25,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,100
2024-10-28,8.0,8.0,8.0,8.0,200
2024-10-29,8.0,8.0,8.0,8.0,0
2024-10-30,8.0,8.0,8.0,8.0,0
2024-10-31,8.0,8.0,8.0,8.0,0
2024-11-01,8.0,8.0,8.0,8.0,0
2024-11-04,8.0,8.0,8.0,8.0,0
2024-11-05,8.0,8.0,8.0,8.0,0
2024-11-06,8.0,8.0,8.0,8.0,0
2024-11-07,8.0,8.0,8.0,8.0,0
2024-11-08,8.0,8.0,8.0,8.0,0
2024-11-11,8.0,8.0,8.0,8.0,0
2024-11-12,8.0,8.0,8.0,8.0,0
2024-11-13,8.0,8.0,8.0,8.0,0
2024-11-14,8.0,8.0,8.0,8.0,0
2024-11-18,8.0,8.0,8.0,8.0,0
2024-11-19,8.0,8.0,8.0,8.0,0
2024-11-21,8.0,8.0,8.0,8.0,0
2024-11-22,8.0,8.0,8.0,8.0,0
2024-11-25,8.0,8.0,8.0,8.0,0
2024-11-26,8.0,8.0,8.0,8.0,0
2024-11-27,8.0,8.0,8.0,8.0,0
2024-11-28,8.0,8.0,8.0,8.0,0
2024-11-29,8.0,8.0,8.0,8.0,0
2024-12-02,8.0,8.0,8.0,8.0,0
2024-12-03,8.0,8.0,8.0,8.0,0
2024-12-04,8.0,8.0,8.0,8.0,0
2024-12-05,8.0,8.0,8.0,8.0,0
2024-12-06,8.0,8.0,8.0,8.0,0
2024-12-09,8.0,8.0,8.0,8.0,0
2024-12-10,8.0,8.0,8.0,8.0,0
2024-12-11,8.0,8.0,8.0,8.0,0
2024-12-12,8.0,8.0,8.0,8.0,0
2024-12-13,8.0,8.0,8.0,8.0,0
2024-12-16,8.0,8.0,8.0,8.0,0
2024-12-17,8.0,8.0,8.0,8.0,0
2024-12-18,8.0,8.0,8.0,8.0,0
2024-12-19,8.0,8.0,8.0,8.0,0
2024-12-20,8.0,8.0,8.0,8.0,0
2024-12-23,8.0,8.0,8.0,8.0,0
2024-12-26,8.0,8.0,8.0,8.0,0
2024-12-27,8.0,8.0,8.0,8.0,0
2024-12-30,8.0,8.0,8.0,8.0,0
2025-01-02,8.0,8.0,8.0,8.0,0
2025-01-03,8.0,8.0,8.0,8.0,0
2025-01-06,8.0,8.0,8.0,8.0,0
2025-01-07,8.0,8.0,8.0,8.0,0
2025-01-08,8.0,8.0,8.0,8.0,0
2025-01-09,8.0,8.0,8.0,8.0,0
2025-01-10,8.0,8.0,8.0,8.0,0
2025-01-13,8.0,8.0,8.0,8.0,0
2025-01-14,8.0,8.0,8.0,8.0,0
2025-01-15,8.0,8.0,8.0,8.0,0
2025-01-16,8.0,8.0,8.0,8.0,0
2025-01-17,8.0,8.0,8.0,8.0,0
2025-01-20,8.0,8.0,8.0,8.0,0
2025-01-21,8.0,8.0,8.0,8.0,0
2025-01-22,8.0,8.0,8.0,8.0,0
2025-01-23,7.5,7.5,7.5,7.5,100
2025-01-24,7.019999980926514,7.5,7.019999980926514,7.5,200
2025-01-27,6.400000095367432,6.699999809265137,6.400000095367432,6.699999809265137,500
2025-01-28,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,100
2025-01-29,6.300000190734863,6.400000095367432,6.300000190734863,6.400000095367432,200
2025-01-30,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0
2025-01-31,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0
2025-02-03,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0
2025-02-04,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0
2025-02-05,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0
2025-02-06,5.78000020980835,6.050000190734863,5.599999904632568,6.050000190734863,300
2025-02-07,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-10,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-11,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-12,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-13,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-14,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-17,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0
2025-02-18,6.0,6.0,6.0,6.0,100
2025-02-19,6.0,6.0,6.0,6.0,0
2025-02-20,6.0,6.0,5.599999904632568,5.599999904632568,200
2025-02-21,6.0,6.0,6.0,6.0,100
2025-02-24,6.0,6.0,6.0,6.0,0
2025-02-25,6.0,6.0,6.0,6.0,0
2025-02-26,6.0,6.0,6.0,6.0,0
2025-02-27,6.0,6.0,6.0,6.0,0
2025-02-28,6.0,6.0,6.0,6.0,0
2025-03-05,6.0,6.0,6.0,6.0,0
2025-03-06,6.0,6.0,6.0,6.0,0
2025-03-07,6.0,6.0,6.0,6.0,0
2025-03-10,6.0,6.0,6.0,6.0,0
2025-03-11,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,200
2025-03-12,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2025-03-13,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2025-03-14,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,100
2025-03-17,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2025-03-18,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2025-03-19,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2025-03-20,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,200
2025-03-21,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-03-24,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-03-25,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-03-26,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-03-27,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,100
2025-03-28,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-03-31,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-04-01,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2025-04-02,5.900000095367432,6.0,5.800000190734863,5.800000190734863,300
2025-04-03,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0
2025-04-04,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,200
2025-04-07,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,100
2025-04-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0
2025-04-09,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0
2025-04-10,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0
2025-04-11,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0
Reference in New Issue View Git Blame Copy Permalink