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/DTCY3.csv
T

251 lines
20 KiB
CSV
Raw Permalink Blame History

Date,Close,High,Low,Open,Volume
2024-04-16,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-17,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,100
2024-04-18,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-22,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-23,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-24,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-25,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-04-29,5.199999809265137,5.199999809265137,5.0,5.0,200
2024-04-30,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-02,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-03,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-06,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-07,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-08,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-09,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-10,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-13,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-14,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-05-15,5.400000095367432,5.400000095367432,5.239999771118164,5.300000190734863,300
2024-05-16,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-17,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-20,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-21,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-22,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-23,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-24,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-27,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-28,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-29,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-05-31,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-03,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-04,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-05,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-06,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-07,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-10,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-11,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-12,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-13,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-17,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-18,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-19,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-20,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-21,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0
2024-06-24,5.699999809265137,5.699999809265137,5.5,5.5,200
2024-06-25,6.28000020980835,6.28000020980835,5.630000114440918,5.630000114440918,1600
2024-06-26,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-06-27,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-06-28,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-01,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-02,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-03,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-04,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-05,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-08,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-09,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
2024-07-10,6.289999961853027,6.289999961853027,6.239999771118164,6.239999771118164,1100
2024-07-11,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-12,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-15,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-16,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-17,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-18,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-19,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-22,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-23,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-24,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-25,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-26,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-29,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-30,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-07-31,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
2024-08-01,6.860000133514404,6.889999866485596,6.449999809265137,6.449999809265137,1800
2024-08-02,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-05,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-06,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-07,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,300
2024-08-08,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-09,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-12,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-13,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-14,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-08-15,6.75,6.75,6.75,6.75,200
2024-08-16,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,1100
2024-08-19,5.739999771118164,6.829999923706055,5.739999771118164,5.760000228881836,1100
2024-08-20,5.400000095367432,5.5,5.400000095367432,5.5,400
2024-08-21,5.599999904632568,5.800000190734863,4.800000190734863,5.199999809265137,2100
2024-08-22,4.579999923706055,4.900000095367432,4.5,4.809999942779541,5900
2024-08-23,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,100
2024-08-26,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,500
2024-08-27,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0
2024-08-28,4.599999904632568,4.599999904632568,4.5,4.5,900
2024-08-29,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,100
2024-08-30,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0
2024-09-02,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0
2024-09-03,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0
2024-09-04,4.699999809265137,4.699999809265137,4.5,4.5,400
2024-09-05,4.5,4.5,4.400000095367432,4.5,300
2024-09-06,4.5,4.5,4.5,4.5,0
2024-09-09,4.5,4.5,4.5,4.5,0
2024-09-10,4.5,4.5,4.5,4.5,0
2024-09-11,4.5,4.5,4.5,4.5,0
2024-09-12,4.5,4.5,4.5,4.5,0
2024-09-13,4.5,4.5,4.5,4.5,0
2024-09-16,4.5,4.5,4.5,4.5,0
2024-09-17,4.309999942779541,4.309999942779541,4.300000190734863,4.300000190734863,700
2024-09-18,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,0
2024-09-19,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,100
2024-09-20,5.090000152587891,5.300000190734863,4.300000190734863,4.300000190734863,7000
2024-09-23,4.760000228881836,5.75,4.699999809265137,5.090000152587891,11100
2024-09-24,4.5,4.599999904632568,4.5,4.599999904632568,700
2024-09-25,4.75,4.75,4.400000095367432,4.5,1300
2024-09-26,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,200
2024-09-27,4.449999809265137,4.46999979019165,4.449999809265137,4.46999979019165,500
2024-09-30,4.0,4.400000095367432,4.0,4.400000095367432,3700
2024-10-01,4.349999904632568,4.349999904632568,4.099999904632568,4.099999904632568,600
2024-10-02,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0
2024-10-03,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0
2024-10-04,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0
2024-10-07,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0
2024-10-08,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0
2024-10-09,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,100
2024-10-10,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-10-11,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-10-14,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-10-15,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-10-16,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-10-17,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-10-18,3.9600000381469727,4.019999980926514,3.9600000381469727,4.019999980926514,1000
2024-10-21,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0
2024-10-22,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0
2024-10-23,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,700
2024-10-24,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,100
2024-10-25,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-10-28,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-10-29,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-10-30,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-10-31,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-01,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-04,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-05,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-06,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-07,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,100
2024-11-08,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-11,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-12,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-13,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-14,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-18,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-11-19,4.369999885559082,4.369999885559082,3.5199999809265137,3.5199999809265137,600
2024-11-21,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-11-22,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-11-25,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-11-26,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-11-27,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-11-28,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-11-29,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-02,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-03,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-04,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-05,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-06,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-09,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-10,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-11,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-12,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-13,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-16,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-17,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0
2024-12-18,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,100
2024-12-19,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-12-20,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-12-23,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-12-26,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2024-12-27,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,400
2024-12-30,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0
2025-01-02,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,200
2025-01-03,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-06,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-07,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-08,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-09,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-10,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-13,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-14,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-15,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-16,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-17,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-20,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-21,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-22,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-23,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-24,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-27,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-28,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-29,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-30,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-01-31,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-02-03,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0
2025-02-04,4.0,4.0,4.0,4.0,100
2025-02-05,4.0,4.300000190734863,3.700000047683716,4.300000190734863,1100
2025-02-06,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,100
2025-02-07,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-10,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-11,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-12,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-13,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-14,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-17,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,100
2025-02-18,3.799999952316284,3.9000000953674316,3.799999952316284,3.9000000953674316,200
2025-02-19,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,200
2025-02-20,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,100
2025-02-21,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2025-02-24,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2025-02-25,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2025-02-26,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2025-02-27,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2025-02-28,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2025-03-05,4.0,4.0,3.75,3.799999952316284,500
2025-03-06,4.0,4.0,4.0,4.0,100
2025-03-07,4.0,4.0,4.0,4.0,0
2025-03-10,4.0,4.0,4.0,4.0,0
2025-03-11,4.0,4.0,4.0,4.0,0
2025-03-12,4.0,4.0,4.0,4.0,0
2025-03-13,4.0,4.0,4.0,4.0,0
2025-03-14,4.0,4.0,4.0,4.0,0
2025-03-17,4.0,4.0,4.0,4.0,0
2025-03-18,4.0,4.0,3.700000047683716,3.700000047683716,400
2025-03-19,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,100
2025-03-20,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2025-03-21,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2025-03-24,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2025-03-25,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,2500
2025-03-26,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-03-27,3.9000000953674316,3.9000000953674316,3.75,3.799999952316284,1300
2025-03-28,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-03-31,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-04-01,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-04-02,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-04-03,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-04-04,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-04-07,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0
2025-04-08,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,100
2025-04-09,3.700000047683716,4.0,3.700000047683716,3.9000000953674316,1600
2025-04-10,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,600
2025-04-11,4.0,4.0,3.9000000953674316,3.9000000953674316,300
Reference in New Issue View Git Blame Copy Permalink