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/ENMT4.csv
T

251 lines
19 KiB
CSV
Raw Permalink Blame History

Date,Close,High,Low,Open,Volume
2024-04-16,76.25318908691406,76.25318908691406,76.25318908691406,76.25318908691406,0
2024-04-17,76.25318908691406,76.25318908691406,76.25318908691406,76.25318908691406,0
2024-04-18,76.25318908691406,76.25318908691406,76.25318908691406,76.25318908691406,0
2024-04-19,76.24365234375,76.24365234375,72.04972565778583,72.04972565778583,300
2024-04-22,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-04-23,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-04-24,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-04-25,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-04-26,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-04-29,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-04-30,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-02,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-03,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-06,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-07,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-08,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-09,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-10,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-13,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-14,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-15,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-16,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-17,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-20,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-21,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-22,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-23,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-24,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-27,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-28,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-29,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-05-31,76.24365234375,76.24365234375,71.50642199821783,71.50642199821783,200
2024-06-03,76.24365234375,76.24365234375,76.24365234375,76.24365234375,0
2024-06-04,72.9457015991211,73.5557264945291,72.9457015991211,73.5557264945291,800
2024-06-05,66.7215347290039,69.26648295122764,66.7215347290039,69.10444668361119,900
2024-06-06,59.10574722290039,63.00419137229392,59.10574722290039,62.994657688182826,2300
2024-06-07,53.09128189086914,56.236725110521775,53.09128189086914,56.236725110521775,2200
2024-06-10,46.705074310302734,53.09127907585727,43.845579964774,53.09127907585727,20700
2024-06-11,49.564571380615234,50.517736214857834,46.51444318383186,46.51444318383186,9900
2024-06-12,50.517730712890625,50.517730712890625,50.517730712890625,50.517730712890625,300
2024-06-13,50.517730712890625,50.517730712890625,50.517730712890625,50.517730712890625,300
2024-06-14,54.32086181640625,54.32086181640625,50.99431517082768,50.99431517082768,1300
2024-06-17,57.18988800048828,57.18988800048828,57.094572974901524,57.094572974901524,400
2024-06-18,60.993019104003906,60.993019104003906,57.57115721704206,58.905585798130815,800
2024-06-19,61.86039733886719,61.86039733886719,59.534672886102584,60.25908017455015,400
2024-06-20,61.86039733886719,61.86039733886719,61.86039733886719,61.86039733886719,0
2024-06-21,61.86039733886719,61.86039733886719,61.86039733886719,61.86039733886719,0
2024-06-24,64.62458038330078,64.62458038330078,62.813565695826185,62.813565695826185,300
2024-06-25,65.67304992675781,65.67304992675781,65.67304992675781,65.67304992675781,300
2024-06-26,67.67469787597656,67.67469787597656,66.71199943339222,66.71199943339222,400
2024-06-27,69.81932067871094,69.81932067871094,69.58102948185527,69.58102948185527,200
2024-06-28,71.43016815185547,71.47782202575313,66.73106567901071,71.47782202575313,1500
2024-07-01,71.58267211914062,71.58267211914062,70.53419233612573,71.39204207570883,300
2024-07-02,71.48735809326172,71.71611560298052,71.48735809326172,71.71611560298052,500
2024-07-03,71.66846466064453,71.7256522223972,70.72482625930303,70.72482625930303,300
2024-07-04,71.66846466064453,71.66846466064453,71.66846466064453,71.66846466064453,0
2024-07-05,72.75,72.75,71.295,71.78,500
2024-07-08,72.75,72.75,72.75,72.75,0
2024-07-09,72.75,72.75,72.75,72.75,0
2024-07-10,72.31350708007812,72.31350708007812,72.31350708007812,72.31350708007812,800
2024-07-11,72.31350708007812,72.31350708007812,72.31350708007812,72.31350708007812,200
2024-07-12,76.62030029296875,76.62030029296875,67.90970416837753,67.90970416837753,2000
2024-07-15,76.62030029296875,76.62030029296875,76.62030029296875,76.62030029296875,0
2024-07-16,76.52330017089844,76.52330017089844,76.52330017089844,76.52330017089844,600
2024-07-17,76.3196029663086,76.3196029663086,76.3196029663086,76.3196029663086,200
2024-07-18,76.3196029663086,76.3196029663086,76.3196029663086,76.3196029663086,0
2024-07-19,76.30989837646484,76.30989837646484,76.30989837646484,76.30989837646484,300
2024-07-22,76.62030029296875,76.62030029296875,76.62030029296875,76.62030029296875,1900
2024-07-23,76.62030029296875,76.62030029296875,76.62030029296875,76.62030029296875,200
2024-07-24,76.62030029296875,76.62030029296875,76.62030029296875,76.62030029296875,0
2024-07-25,77.55149841308594,77.55149841308594,77.55149841308594,77.55149841308594,100
2024-07-26,77.55149841308594,77.55149841308594,77.55149841308594,77.55149841308594,0
2024-07-29,77.55149841308594,77.55149841308594,77.55149841308594,77.55149841308594,0
2024-07-30,80.50029754638672,80.50029754638672,77.59029756017644,77.59029756017644,200
2024-07-31,80.50029754638672,80.50029754638672,80.50029754638672,80.50029754638672,0
2024-08-01,80.50029754638672,80.50029754638672,80.50029754638672,80.50029754638672,0
2024-08-02,80.50029754638672,80.50029754638672,80.50029754638672,80.50029754638672,0
2024-08-05,80.50029754638672,80.50029754638672,80.50029754638672,80.50029754638672,0
2024-08-06,80.50029754638672,80.50029754638672,80.50029754638672,80.50029754638672,0
2024-08-07,80.50029754638672,80.50029754638672,80.50029754638672,80.50029754638672,0
2024-08-08,74.09830474853516,76.15470756093332,74.09830474853516,76.15470756093332,1300
2024-08-09,74.09830474853516,74.09830474853516,74.09830474853516,74.09830474853516,0
2024-08-12,66.93000030517578,71.78000032728997,66.93000030517578,71.78000032728997,1300
2024-08-13,66.93000030517578,66.93000030517578,66.93000030517578,66.93000030517578,0
2024-08-14,69.84000396728516,69.84000396728516,69.83030189459048,69.83030189459048,200
2024-08-15,70.81000518798828,70.81000518798828,70.81000518798828,70.81000518798828,300
2024-08-16,73.23500061035156,73.72000061439363,73.23500061035156,73.72000061439363,200
2024-08-19,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,100
2024-08-20,79.48180389404297,79.48180389404297,79.48180389404297,79.48180389404297,300
2024-08-21,80.50029754638672,80.50029754638672,77.5127031849338,77.6097017043716,1400
2024-08-22,77.60000610351562,77.60000610351562,77.60000610351562,77.60000610351562,300
2024-08-23,80.51000213623047,80.51000213623047,80.51000213623047,80.51000213623047,100
2024-08-26,80.51000213623047,80.51000213623047,80.51000213623047,80.51000213623047,0
2024-08-27,74.69000244140625,77.71640520451542,74.69000244140625,77.71640520451542,1100
2024-08-28,73.72000122070312,74.78699975826864,73.72000122070312,74.78699975826864,700
2024-08-29,77.50300598144531,77.50300598144531,76.53300592510811,76.53300592510811,200
2024-08-30,81.07260131835938,81.07260131835938,80.89800102332472,80.89800102332472,600
2024-09-02,81.07260131835938,81.07260131835938,81.07260131835938,81.07260131835938,0
2024-09-03,79.5206069946289,79.5206069946289,74.69000351130818,78.57000369371379,1700
2024-09-04,73.73939514160156,76.1449983455594,73.73939514160156,75.19439510998805,2000
2024-09-05,76.52330017089844,76.53300224313872,76.52330017089844,76.53300224313872,300
2024-09-06,71.77999877929688,74.70939547325347,71.77999877929688,74.70939547325347,600
2024-09-09,75.56300354003906,75.56300354003906,75.45630294508926,75.45630294508926,300
2024-09-10,75.43689727783203,75.43689727783203,75.43689727783203,75.43689727783203,100
2024-09-11,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,200
2024-09-12,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-13,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-16,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-17,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-18,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-19,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-20,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-23,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-24,75.24290466308594,75.24290466308594,75.24290466308594,75.24290466308594,0
2024-09-25,77.59030151367188,78.56030155850017,77.59030151367188,78.56030155850017,300
2024-09-26,77.59030151367188,77.59030151367188,77.59030151367188,77.59030151367188,0
2024-09-27,79.34600830078125,79.34600830078125,79.34600830078125,79.34600830078125,100
2024-09-30,80.51000213623047,81.05319978247947,80.51000213623047,81.05319978247947,600
2024-10-01,80.51000213623047,80.51000213623047,80.51000213623047,80.51000213623047,100
2024-10-02,82.45000457763672,82.45000457763672,81.05320213192198,81.05320213192198,1100
2024-10-03,82.45000457763672,82.45000457763672,82.45000457763672,82.45000457763672,0
2024-10-04,82.45000457763672,82.45000457763672,82.45000457763672,82.45000457763672,0
2024-10-07,82.45000457763672,82.45000457763672,82.45000457763672,82.45000457763672,0
2024-10-08,82.45000457763672,82.45000457763672,82.45000457763672,82.45000457763672,0
2024-10-09,78.56999969482422,79.54970176316249,78.56999969482422,79.54970176316249,300
2024-10-10,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-11,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-14,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-15,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-16,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-17,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-18,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-21,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-22,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-23,78.56999969482422,78.56999969482422,78.56999969482422,78.56999969482422,0
2024-10-24,82.39180755615234,82.39180755615234,82.39180755615234,82.39180755615234,100
2024-10-25,82.39180755615234,82.39180755615234,82.39180755615234,82.39180755615234,0
2024-10-28,82.39180755615234,82.39180755615234,82.39180755615234,82.39180755615234,0
2024-10-29,82.39180755615234,82.39180755615234,82.39180755615234,82.39180755615234,0
2024-10-30,82.39180755615234,82.39180755615234,82.39180755615234,82.39180755615234,0
2024-10-31,82.36270904541016,82.36270904541016,79.54000530490441,79.54000530490441,600
2024-11-01,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-04,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-05,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-06,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-07,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-08,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-11,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-12,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-13,82.36270904541016,82.36270904541016,82.36270904541016,82.36270904541016,0
2024-11-14,82.3530044555664,82.3530044555664,75.86370185293993,75.86370185293993,400
2024-11-18,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-19,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-21,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-22,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-25,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-26,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-27,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-28,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-11-29,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-02,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-03,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-04,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-05,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-06,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-09,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-10,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-11,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-12,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-13,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-16,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-17,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-18,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-19,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-20,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-23,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-26,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-27,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2024-12-30,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-02,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-03,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-06,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-07,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-08,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-09,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-10,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-13,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-14,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-15,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-16,82.3530044555664,82.3530044555664,82.3530044555664,82.3530044555664,0
2025-01-17,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,100
2025-01-20,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-21,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-22,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-23,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-24,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-27,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-28,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-29,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-30,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-01-31,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-03,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-04,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-05,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-06,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-07,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-10,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-11,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-12,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-13,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-14,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-17,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-18,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-19,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-20,82.2560043334961,82.2560043334961,82.2560043334961,82.2560043334961,0
2025-02-21,77.60000610351562,79.57880714721686,77.60000610351562,79.30720830993668,400
2025-02-24,77.60000610351562,77.60000610351562,77.60000610351562,77.60000610351562,0
2025-02-25,77.60000610351562,77.60000610351562,77.60000610351562,77.60000610351562,100
2025-02-26,80.0,80.0,80.0,80.0,0
2025-02-27,80.0,80.0,80.0,80.0,0
2025-02-28,80.0,80.0,80.0,80.0,0
2025-03-05,80.0,80.0,80.0,80.0,0
2025-03-06,80.0,80.0,80.0,80.0,0
2025-03-07,80.0,80.0,80.0,80.0,0
2025-03-10,80.0,80.0,80.0,80.0,0
2025-03-11,80.0,80.0,80.0,80.0,0
2025-03-12,80.0,80.0,80.0,80.0,0
2025-03-13,80.0,80.0,80.0,80.0,0
2025-03-14,80.0,80.0,80.0,80.0,0
2025-03-17,80.0,80.0,80.0,80.0,0
2025-03-18,80.0,80.0,80.0,80.0,0
2025-03-19,80.0,80.0,80.0,80.0,0
2025-03-20,80.0,80.0,80.0,80.0,0
2025-03-21,80.0,80.0,80.0,80.0,0
2025-03-24,79.98999786376953,79.98999786376953,77.5999984741211,77.5999984741211,600
2025-03-25,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-03-26,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-03-27,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-03-28,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-03-31,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-01,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-02,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-03,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-04,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-07,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-08,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-09,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-10,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
2025-04-11,79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0
Reference in New Issue View Git Blame Copy Permalink