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/EUCA3.csv
T

251 lines
21 KiB
CSV
Raw Permalink Blame History

Date,Close,High,Low,Open,Volume
2024-04-16,16.320743560791016,16.829268262577756,16.320743560791016,16.829268262577756,1000
2024-04-17,15.83140754699707,16.33033719375354,15.83140754699707,16.33033719375354,1900
2024-04-18,15.783434867858887,16.215199445270347,15.783434867858887,16.215199445270347,500
2024-04-19,15.783434867858887,15.783434867858887,15.783434867858887,15.783434867858887,100
2024-04-22,15.399641990661621,15.639511815002528,15.399641990661621,15.639511815002528,200
2024-04-23,15.447616577148438,15.447616577148438,15.447616577148438,15.447616577148438,100
2024-04-24,15.447616577148438,15.447616577148438,15.447616577148438,15.447616577148438,0
2024-04-25,15.351668357849121,15.409236601773841,15.351668357849121,15.409236601773841,300
2024-04-26,15.351668357849121,15.361263370180154,14.967877014915189,15.361263370180154,2100
2024-04-29,15.025444984436035,15.76424444987987,15.025444984436035,15.76424444987987,200
2024-04-30,14.987066268920898,15.351668505735814,14.987066268920898,15.351668505735814,300
2024-05-02,14.775979995727539,14.785575007777597,14.775979995727539,14.785575007777597,200
2024-05-03,14.775979995727539,14.775979995727539,14.775979995727539,14.775979995727539,0
2024-05-06,15.246126174926758,15.246126174926758,15.246126174926758,15.246126174926758,100
2024-05-07,15.246126174926758,15.246126174926758,15.246126174926758,15.246126174926758,0
2024-05-08,15.246126174926758,15.246126174926758,15.246126174926758,15.246126174926758,0
2024-05-09,14.392189025878906,14.967876952926357,14.392189025878906,14.967876952926357,1500
2024-05-10,14.392189025878906,14.392189025878906,14.392189025878906,14.392189025878906,0
2024-05-13,14.286646842956543,14.929498035304434,14.286646842956543,14.756791471679405,1300
2024-05-14,14.104345321655273,14.286646898418459,14.104345321655273,14.286646898418459,300
2024-05-15,14.01799201965332,14.10434530167876,13.720553953822083,14.10434530167876,2100
2024-05-16,14.01799201965332,14.01799201965332,14.01799201965332,14.01799201965332,0
2024-05-17,14.104345321655273,14.104345321655273,13.720553973255019,13.797312242935071,1500
2024-05-20,14.334619522094727,14.334619522094727,14.334619522094727,14.334619522094727,100
2024-05-21,14.334619522094727,14.334619522094727,14.334619522094727,14.334619522094727,0
2024-05-22,13.912449836730957,13.960423984691355,13.912449836730957,13.960423984691355,700
2024-05-23,14.37299919128418,14.37299919128418,13.816501281463315,13.912449575583084,600
2024-05-24,14.440163612365723,14.449758624949425,14.440163612365723,14.440163612365723,400
2024-05-27,14.440163612365723,14.440163612365723,14.440163612365723,14.440163612365723,100
2024-05-28,14.440163612365723,14.440163612365723,14.440163612365723,14.440163612365723,0
2024-05-29,14.440163612365723,14.440163612365723,14.440163612365723,14.440163612365723,0
2024-05-31,14.229077339172363,14.229077339172363,13.845286001546762,13.845286001546762,300
2024-06-03,14.43056869506836,14.43056869506836,14.229078004633976,14.229078004633976,200
2024-06-04,14.392189025878906,14.392189025878906,14.38259401358761,14.38259401358761,500
2024-06-05,14.392189025878906,14.392189025878906,14.392189025878906,14.392189025878906,0
2024-06-06,14.392189025878906,14.44016317230465,14.392189025878906,14.44016317230465,200
2024-06-07,14.392189025878906,14.392189025878906,14.392189025878906,14.392189025878906,0
2024-06-10,14.392189025878906,14.392189025878906,14.392189025878906,14.392189025878906,0
2024-06-11,14.392189025878906,14.392189025878906,14.113940074646477,14.113940074646477,500
2024-06-12,14.584084510803223,14.584084510803223,14.584084510803223,14.584084510803223,100
2024-06-13,14.584084510803223,14.68003280243268,14.584084510803223,14.68003280243268,700
2024-06-14,14.584084510803223,14.584084510803223,14.584084510803223,14.584084510803223,0
2024-06-17,14.29624080657959,14.29624080657959,14.29624080657959,14.29624080657959,200
2024-06-18,14.152318954467773,14.248267245595096,14.152318954467773,14.248267245595096,200
2024-06-19,14.584084510803223,14.584084510803223,14.574489498634133,14.574489498634133,400
2024-06-20,14.584084510803223,14.584084510803223,14.584084510803223,14.584084510803223,0
2024-06-21,14.584084510803223,14.584084510803223,14.584084510803223,14.584084510803223,0
2024-06-24,14.392189025878906,14.430568160013355,14.392189025878906,14.430568160013355,200
2024-06-25,14.488137245178223,14.488137245178223,14.392188952813838,14.392188952813838,200
2024-06-26,14.488137245178223,14.622463756451484,14.488137245178223,14.622463756451484,1000
2024-06-27,14.718412399291992,14.718412399291992,14.718412399291992,14.718412399291992,100
2024-06-28,14.737601280212402,14.737601280212402,14.737601280212402,14.737601280212402,500
2024-07-01,14.392189025878906,14.737601233088936,14.392189025878906,14.737601233088936,200
2024-07-02,14.392189025878906,14.392189025878906,14.392189025878906,14.392189025878906,0
2024-07-03,14.40178394317627,14.40178394317627,14.40178394317627,14.40178394317627,100
2024-07-04,15.198151588439941,15.198151588439941,14.804765239186121,14.82395434852423,800
2024-07-05,15.6491060256958,15.6491060256958,15.6491060256958,15.6491060256958,300
2024-07-08,15.370858192443848,15.754649530632033,15.370858192443848,15.543564752143896,500
2024-07-09,15.370858192443848,15.370858192443848,15.370858192443848,15.370858192443848,0
2024-07-10,15.773839950561523,15.773839950561523,15.764244938108558,15.764244938108558,200
2024-07-11,15.773839950561523,15.773839950561523,15.62032341143706,15.62032341143706,300
2024-07-12,15.629918098449707,15.75464959761816,15.629918098449707,15.745054585364976,1800
2024-07-15,15.591538429260254,15.591538429260254,15.591538429260254,15.591538429260254,100
2024-07-16,16.301551818847656,16.301551818847656,15.965733723967853,16.157630301059566,600
2024-07-17,16.69493865966797,16.810076975416937,16.407095615387714,16.407095615387714,1400
2024-07-18,15.821812629699707,16.503043849555308,15.399641246834044,16.503043849555308,2000
2024-07-19,15.601133346557617,15.601133346557617,15.601133346557617,15.601133346557617,200
2024-07-22,16.13844108581543,16.14803609815683,16.13844108581543,16.14803609815683,200
2024-07-23,15.591538429260254,15.754649981414975,15.591538429260254,15.706676749041854,1000
2024-07-24,15.668296813964844,16.291957989695266,15.591538543568198,15.60113355612547,1000
2024-07-25,15.601133346557617,15.601133346557617,15.601133346557617,15.601133346557617,100
2024-07-26,15.601133346557617,15.601133346557617,15.601133346557617,15.601133346557617,0
2024-07-29,15.591538429260254,15.591538429260254,15.591538429260254,15.591538429260254,200
2024-07-30,15.591538429260254,15.591538429260254,15.591538429260254,15.591538429260254,0
2024-07-31,15.591538429260254,15.591538429260254,15.591538429260254,15.591538429260254,0
2024-08-01,16.311147689819336,16.311147689819336,15.98492458961803,16.06168285848531,800
2024-08-02,15.591538429260254,15.591538429260254,15.591538429260254,15.591538429260254,100
2024-08-05,15.543564796447754,15.543564796447754,15.543564796447754,15.543564796447754,200
2024-08-06,15.543564796447754,15.543564796447754,15.543564796447754,15.543564796447754,0
2024-08-07,15.236531257629395,15.236531257629395,15.236531257629395,15.236531257629395,200
2024-08-08,15.236531257629395,15.236531257629395,15.236531257629395,15.236531257629395,0
2024-08-09,15.236531257629395,15.351668662796678,15.236531257629395,15.351668662796678,200
2024-08-12,15.236531257629395,15.236531257629395,15.236531257629395,15.236531257629395,0
2024-08-13,16.023303985595703,16.023303985595703,14.948686435219,14.958281447193778,500
2024-08-14,16.023303985595703,16.023303985595703,15.390047835751696,15.390047835751696,900
2024-08-15,15.428426742553711,16.013709688721352,15.428426742553711,15.869788162795627,700
2024-08-16,15.428426742553711,15.428426742553711,15.428426742553711,15.428426742553711,0
2024-08-19,15.975329399108887,15.975329399108887,15.975329399108887,15.975329399108887,100
2024-08-20,16.023303985595703,16.023303985595703,15.975328925721817,15.975328925721817,1000
2024-08-21,15.975329399108887,15.975329399108887,15.975329399108887,15.975329399108887,200
2024-08-22,15.994519233703613,16.503043897028768,15.994519233703613,16.503043897028768,200
2024-08-23,16.071277618408203,16.55101724880845,16.071277618408203,16.55101724880845,200
2024-08-26,16.7908878326416,16.7908878326416,16.311148180280412,16.311148180280412,1200
2024-08-27,16.7908878326416,16.7908878326416,16.78129281998699,16.78129281998699,200
2024-08-28,16.7908878326416,16.7908878326416,16.7908878326416,16.7908878326416,0
2024-08-29,16.733318328857422,16.790886570395873,16.733318328857422,16.790886570395873,3100
2024-08-30,16.69493865966797,17.06913681330603,16.69493865966797,17.06913681330603,200
2024-09-02,16.69493865966797,16.7908869511152,16.69493865966797,16.7908869511152,500
2024-09-03,16.311147689819336,16.32074270218543,16.311147689819336,16.32074270218543,600
2024-09-04,16.7908878326416,16.7908878326416,16.311148180280412,16.311148180280412,2100
2024-09-05,16.781291961669922,16.79088697383377,16.368715588931604,16.79088697383377,300
2024-09-06,16.311147689819336,16.982783914954137,16.311147689819336,16.973188902588042,1900
2024-09-09,16.311147689819336,16.311147689819336,16.311147689819336,16.311147689819336,100
2024-09-10,16.03289794921875,16.03289794921875,15.975329704624665,15.975329704624665,900
2024-09-11,16.03289794921875,16.03289794921875,16.03289794921875,16.03289794921875,0
2024-09-12,16.733318328857422,17.24184115089297,15.97532885667865,16.0328970982171,2300
2024-09-13,16.9348087310791,16.9348087310791,16.9348087310791,16.9348087310791,100
2024-09-16,16.9348087310791,16.9348087310791,16.9348087310791,16.9348087310791,0
2024-09-17,16.9348087310791,16.9348087310791,16.9348087310791,16.9348087310791,100
2024-09-18,16.9348087310791,16.9348087310791,16.9348087310791,16.9348087310791,0
2024-09-19,16.9348087310791,16.9348087310791,16.9348087310791,16.9348087310791,0
2024-09-20,15.639511108398438,16.311147318232592,15.639511108398436,16.119250735405277,4200
2024-09-23,16.39750099182129,16.39750099182129,16.39750099182129,16.39750099182129,100
2024-09-24,16.39750099182129,16.39750099182129,16.39750099182129,16.39750099182129,100
2024-09-25,15.927356719970703,15.927356719970703,15.860193461890363,15.860193461890363,200
2024-09-26,15.86978816986084,15.92735641424446,15.86978816986084,15.92735641424446,200
2024-09-27,15.86978816986084,15.86978816986084,15.86978816986084,15.86978816986084,0
2024-09-30,15.130988121032715,15.869787578319736,15.130988121032715,15.869787578319736,200
2024-10-01,16.359121322631836,16.359121322631836,16.359121322631836,16.359121322631836,200
2024-10-02,16.359121322631836,16.359121322631836,16.31114808968678,16.31114808968678,300
2024-10-03,16.359121322631836,16.359121322631836,16.359121322631836,16.359121322631836,0
2024-10-04,16.359121322631836,16.359121322631836,16.359121322631836,16.359121322631836,0
2024-10-07,16.359121322631836,16.359121322631836,16.359121322631836,16.359121322631836,0
2024-10-08,16.570207595825195,16.570207595825195,16.31114775115098,16.31114775115098,300
2024-10-09,16.570207595825195,16.570207595825195,16.570207595825195,16.570207595825195,0
2024-10-10,15.5051851272583,15.5051851272583,15.5051851272583,15.5051851272583,100
2024-10-11,15.543564796447754,15.543564796447754,15.543564796447754,15.543564796447754,100
2024-10-14,15.495590209960938,15.543565272629344,15.495590209960938,15.543565272629344,300
2024-10-15,15.495590209960938,15.639511737843122,15.495590209960938,15.639511737843122,400
2024-10-16,15.5051851272583,15.5051851272583,15.5051851272583,15.5051851272583,200
2024-10-17,15.092608451843262,15.130988501006545,15.092608451843262,15.130988501006545,1200
2024-10-18,16.40709686279297,16.40709686279297,16.119251966566885,16.40709686279297,1900
2024-10-21,16.215198516845703,16.215198516845703,15.841002205168623,15.841002205168623,200
2024-10-22,15.620323181152344,15.620323181152344,15.620323181152344,15.620323181152344,100
2024-10-23,15.639511108398438,15.639511108398436,15.36126307636642,15.447616355632567,1300
2024-10-24,15.639511108398438,15.639511108398436,15.639511108398436,15.639511108398436,300
2024-10-25,15.639511108398438,15.639511108398436,15.236530663540954,15.236530663540954,200
2024-10-28,15.083014488220215,15.620323285867235,15.083014488220215,15.620323285867235,1700
2024-10-29,15.351668357849121,15.351668357849121,15.102203527426695,15.102203527426695,2000
2024-10-30,15.447616577148438,15.447616577148438,15.447616577148438,15.447616577148438,100
2024-10-31,15.121393203735352,15.121393203735352,15.121393203735352,15.121393203735352,200
2024-11-01,15.121393203735352,15.121393203735352,15.121393203735352,15.121393203735352,0
2024-11-04,15.121393203735352,15.121393203735352,15.121393203735352,15.121393203735352,100
2024-11-05,15.447616577148438,15.447616577148438,15.438021564863337,15.438021564863337,1000
2024-11-06,15.447616577148438,15.447616577148438,15.447616577148438,15.447616577148438,0
2024-11-07,15.447616577148438,15.447616577148438,15.447616577148438,15.447616577148438,0
2024-11-08,15.303693771362305,15.303693771362305,15.111798105410848,15.1213931174661,300
2024-11-11,15.72586441040039,15.72586441040039,15.418831341481948,15.418831341481948,600
2024-11-12,15.72586441040039,15.72586441040039,15.706676216139073,15.706676216139073,800
2024-11-13,15.351668357849121,15.447616651097974,15.313289223555728,15.313289223555728,300
2024-11-14,15.351668357849121,15.831407994031906,15.313289223555728,15.313289223555728,2600
2024-11-18,15.351668357849121,15.351668357849121,15.351668357849121,15.351668357849121,0
2024-11-19,15.351668357849121,15.351668357849121,15.351668357849121,15.351668357849121,0
2024-11-21,15.351668357849121,15.351668357849121,15.083014417795368,15.083014417795368,600
2024-11-22,16.40709686279297,16.40709686279297,15.927357199144412,16.01371048500608,1900
2024-11-25,16.263174057006836,16.877240192802436,16.263174057006836,16.877240192802436,300
2024-11-26,16.263174057006836,16.263174057006836,16.263174057006836,16.263174057006836,0
2024-11-27,16.263174057006836,16.263174057006836,16.263174057006836,16.263174057006836,0
2024-11-28,16.080873489379883,16.11925171022943,16.080873489379883,16.11925171022943,200
2024-11-29,16.080873489379883,16.080873489379883,16.080873489379883,16.080873489379883,0
2024-12-02,16.311147689819336,16.359120921588328,16.311147689819336,16.311147689819336,300
2024-12-03,16.311147689819336,16.311147689819336,16.311147689819336,16.311147689819336,600
2024-12-04,16.330337524414062,16.330337524414062,16.119250914940658,16.119250914940658,2400
2024-12-05,16.119251251220703,16.119251251220703,16.119251251220703,16.119251251220703,100
2024-12-06,16.023303985595703,16.119250445220654,16.023303985595703,16.119250445220654,1100
2024-12-09,16.071277618408203,16.071277618408203,16.071277618408203,16.071277618408203,100
2024-12-10,16.042491912841797,16.071276948287693,16.042491912841797,16.071276948287693,300
2024-12-11,16.042491912841797,16.042491912841797,16.042491912841797,16.042491912841797,0
2024-12-12,16.042491912841797,16.042491912841797,16.042491912841797,16.042491912841797,0
2024-12-13,16.042491912841797,16.071276948287693,16.042491912841797,16.071276948287693,300
2024-12-16,16.023303985595703,16.042492179483848,16.023303985595703,16.042492179483848,1900
2024-12-17,16.023303985595703,16.023303985595703,16.023303985595703,16.023303985595703,0
2024-12-18,16.023303985595703,16.023303985595703,16.023303985595703,16.023303985595703,200
2024-12-19,16.023303985595703,16.023303985595703,16.023303985595703,16.023303985595703,0
2024-12-20,16.023303985595703,16.03289716750907,16.023303985595703,16.023303985595703,900
2024-12-23,16.023303985595703,16.090467239357732,16.023303985595703,16.090467239357732,700
2024-12-26,15.591538429260254,15.591538429260254,15.591538429260254,15.591538429260254,100
2024-12-27,15.553157806396484,15.59153785493042,15.543564624324441,15.543564624324441,400
2024-12-30,16.301551818847656,16.301551818847656,16.301551818847656,16.301551818847656,100
2025-01-02,15.927356719970703,15.927356719970703,15.927356719970703,15.927356719970703,100
2025-01-03,15.850598335266113,15.879381542772599,15.850598335266113,15.879381542772599,200
2025-01-06,15.83140754699707,15.89857080135632,15.83140754699707,15.888975789296223,1500
2025-01-07,16.5,16.5,16.5,16.5,0
2025-01-08,16.5,16.5,16.5,16.5,0
2025-01-09,16.5,16.5,16.5,16.5,0
2025-01-10,15.199999809265137,15.199999809265137,15.0,15.0,700
2025-01-13,14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,100
2025-01-14,15.199999809265137,15.199999809265137,15.1899995803833,15.1899995803833,300
2025-01-15,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0
2025-01-16,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,100
2025-01-17,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0
2025-01-20,15.300000190734863,15.300000190734863,15.1899995803833,15.1899995803833,200
2025-01-21,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,100
2025-01-22,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2025-01-23,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2025-01-24,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2025-01-27,16.270000457763672,16.290000915527344,16.270000457763672,16.270000457763672,400
2025-01-28,16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0
2025-01-29,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,100
2025-01-30,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,100
2025-01-31,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0
2025-02-03,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0
2025-02-04,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0
2025-02-05,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0
2025-02-06,15.510000228881836,15.510000228881836,15.329999923706055,15.329999923706055,200
2025-02-07,15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0
2025-02-10,15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0
2025-02-11,16.0,16.0,15.5,15.5,500
2025-02-12,16.0,16.0,15.609999656677246,15.609999656677246,400
2025-02-13,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,200
2025-02-14,16.5,16.5,16.5,16.5,200
2025-02-17,16.5,16.5,16.5,16.5,200
2025-02-18,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,100
2025-02-19,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2025-02-20,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2025-02-21,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2025-02-24,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,100
2025-02-25,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,100
2025-02-26,15.449999809265137,16.5,15.449999809265137,16.5,700
2025-02-27,15.25,15.90999984741211,15.25,15.90999984741211,1100
2025-02-28,15.199999809265137,15.25,15.199999809265137,15.25,600
2025-03-05,15.069999694824219,15.100000381469727,15.069999694824219,15.100000381469727,200
2025-03-06,15.069999694824219,15.069999694824219,15.069999694824219,15.069999694824219,0
2025-03-07,15.199999809265137,15.25,15.199999809265137,15.199999809265137,500
2025-03-10,15.0,15.300000190734863,15.0,15.300000190734863,1300
2025-03-11,15.0,15.0,15.0,15.0,1400
2025-03-12,15.0,15.0,15.0,15.0,0
2025-03-13,15.0,15.0,15.0,15.0,0
2025-03-14,15.050000190734863,15.199999809265137,15.050000190734863,15.199999809265137,1000
2025-03-17,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0
2025-03-18,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,100
2025-03-19,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0
2025-03-20,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0
2025-03-21,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0
2025-03-24,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0
2025-03-25,15.729999542236328,15.729999542236328,15.699999809265137,15.699999809265137,400
2025-03-26,15.75,15.75,15.75,15.75,1000
2025-03-27,15.050000190734863,15.050000190734863,15.020000457763672,15.020000457763672,1200
2025-03-28,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,100
2025-03-31,15.050000190734863,15.0600004196167,15.050000190734863,15.0600004196167,1100
2025-04-01,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,100
2025-04-02,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0
2025-04-03,15.050000190734863,15.100000381469727,15.050000190734863,15.100000381469727,1200
2025-04-04,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,100
2025-04-07,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0
2025-04-08,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0
2025-04-09,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0
2025-04-10,15.600000381469727,15.600000381469727,15.25,15.25,200
2025-04-11,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0
Reference in New Issue View Git Blame Copy Permalink