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/HAGA3.csv
T

21 KiB
Raw Permalink Blame History

1DateCloseHighLowOpenVolume
22024-04-162.6199998855590822.6199998855590822.6199998855590822.619999885559082100
32024-04-172.6199998855590822.6199998855590822.6199998855590822.619999885559082100
42024-04-182.52.6199998855590822.48000001907348632.6199998855590821100
52024-04-192.52.52.52.5100
62024-04-222.5699999332427982.5699999332427982.5699999332427982.569999933242798100
72024-04-232.46000003814697272.58999991416931152.46000003814697272.589999914169311516100
82024-04-242.5599999427795412.5599999427795412.5599999427795412.559999942779541100
92024-04-252.5699999332427982.5699999332427982.5699999332427982.569999933242798100
102024-04-262.53999996185302732.53999996185302732.53999996185302732.5399999618530273100
112024-04-292.52999997138977052.52999997138977052.52999997138977052.5299999713897705200
122024-04-302.51999998092651372.51999998092651372.48000001907348632.48000001907348632400
132024-05-022.41000008583068852.5499999523162842.41000008583068852.5499999523162841100
142024-05-032.6900000572204592.82999992370605472.52.521600
152024-05-062.6400001049041752.65000009536743162.6099998950958252.609999895095825800
162024-05-072.71000003814697272.71000003814697272.57999992370605472.6099998950958251900
172024-05-082.66000008583068852.7000000476837162.52.7000000476837162600
182024-05-092.58999991416931152.59999990463256842.58999991416931152.5999999046325684300
192024-05-102.5099999904632572.58999991416931152.5099999904632572.58999991416931151800
202024-05-132.5499999523162842.5499999523162842.5099999904632572.509999990463257200
212024-05-142.52.5099999904632572.52.5099999904632572000
222024-05-152.5599999427795412.5599999427795412.52.5099999904632571200
232024-05-162.5599999427795412.5599999427795412.5599999427795412.5599999427795410
242024-05-172.5599999427795412.5599999427795412.5599999427795412.559999942779541800
252024-05-202.5599999427795412.5599999427795412.5599999427795412.5599999427795410
262024-05-212.59999990463256842.59999990463256842.5499999523162842.5499999523162841400
272024-05-222.58999991416931152.58999991416931152.4900000095367432.5399999618530273400
282024-05-232.52.53999996185302732.3699998855590822.369999885559082400
292024-05-242.52999997138977052.52999997138977052.52.5400
302024-05-272.5699999332427982.57999992370605472.5699999332427982.5799999237060547200
312024-05-282.46000003814697272.58999991416931152.3699998855590822.369999885559082300
322024-05-292.4900000095367432.52999997138977052.4900000095367432.5299999713897705200
332024-05-312.52999997138977052.52999997138977052.52999997138977052.52999997138977051100
342024-06-032.52.5599999427795412.4400000572204592.5599999427795411600
352024-06-042.51999998092651372.51999998092651372.4400000572204592.5300
362024-06-052.52.5499999523162842.4500000476837162.5499999523162844000
372024-06-062.52.52.46000003814697272.4600000381469727600
382024-06-072.4900000095367432.5499999523162842.46000003814697272.54000
392024-06-102.52999997138977052.53999996185302732.52.52999997138977052500
402024-06-112.53999996185302732.59999990463256842.53999996185302732.59999990463256846000
412024-06-122.51999998092651372.5499999523162842.51999998092651372.549999952316284700
422024-06-132.6800000667572022.7000000476837162.4500000476837162.45000004768371620000
432024-06-142.6199998855590822.6199998855590822.5499999523162842.5499999523162845300
442024-06-172.7599999904632572.7599999904632572.5599999427795412.650000095367431631200
452024-06-182.84999990463256842.92000007629394532.5499999523162842.54999995231628440600
462024-06-192.84999990463256842.9400000572204592.7599999904632572.75999999046325715900
472024-06-202.78999996185302732.98000001907348632.71000003814697272.75999999046325728800
482024-06-212.8099999427795412.8599998950958252.6400001049041752.660000085830688517000
492024-06-242.67000007629394532.752.65000009536743162.70000004768371630600
502024-06-252.65000009536743162.7000000476837162.65000009536743162.66000008583068851200
512024-06-262.6099998950958252.6900000572204592.6099998950958252.6400001049041751200
522024-06-272.6199998855590822.71000003814697272.48000001907348632.70000004768371646900
532024-06-282.5499999523162842.66000008583068852.53999996185302732.53999996185302735200
542024-07-012.59999990463256842.7999999523162842.5699999332427982.6300001144409181500
552024-07-022.59999990463256842.59999990463256842.58999991416931152.58999991416931151400
562024-07-032.6199998855590822.6199998855590822.5599999427795412.58999991416931151100
572024-07-042.67000007629394532.77999997138977052.5499999523162842.5499999523162845400
582024-07-052.5699999332427982.66000008583068852.53999996185302732.660000085830688513600
592024-07-082.57999992370605472.6300001144409182.5599999427795412.55999994277954117700
602024-07-092.59999990463256842.6400001049041752.52999997138977052.56999993324279817900
612024-07-102.65000009536743162.7400000095367432.57999992370605472.599999904632568426300
622024-07-112.8099999427795412.8099999427795412.5699999332427982.65000009536743168800
632024-07-122.9300000667572022.9500000476837162.6099998950958252.80999994277954124200
642024-07-153.0599999427795413.09999990463256842.7000000476837162.75999999046325718800
652024-07-162.753.2400000095367432.753.24000000953674330500
662024-07-172.7599999904632572.83999991416931152.71000003814697272.759400
672024-07-182.6199998855590822.90000009536743162.6199998855590822.75999999046325729600
682024-07-192.72000002861022952.72000002861022952.67000007629394532.67000007629394532100
692024-07-222.7400000095367432.7599999904632572.6099998950958252.7528900
702024-07-232.6800000667572022.92000007629394532.6400001049041752.779999971389770525000
712024-07-242.7599999904632572.76999998092651372.6300001144409182.6300001144409183600
722024-07-252.6800000667572022.7400000095367432.6800000667572022.74000000953674325900
732024-07-262.6199998855590822.8199999332427982.6199998855590822.769999980926513712100
742024-07-292.65000009536743162.83999991416931152.58999991416931152.70000004768371627300
752024-07-302.66000008583068852.7599999904632572.57999992370605472.61999988555908215200
762024-07-312.66000008583068852.7400000095367432.65000009536743162.7000000476837168000
772024-08-012.7000000476837162.72000002861022952.6199998855590822.650000095367431611500
782024-08-022.7000000476837162.7400000095367432.59999990463256842.67000007629394534900
792024-08-052.53999996185302732.6900000572204592.52.6900000572204595700
802024-08-062.4900000095367432.6099998950958252.47000002861022952.5499999523162842600
812024-08-072.53999996185302732.6099998950958252.52.589999914169311532600
822024-08-082.46000003814697272.6300001144409182.4500000476837162.55999994277954125400
832024-08-092.3599998950958252.53999996185302732.22000002861022952.519999980926513730700
842024-08-122.5699999332427982.6099998950958252.32999992370605472.329999923706054734300
852024-08-132.3699998855590822.59999990463256842.34999990463256842.599999904632568424100
862024-08-142.3900001049041752.4400000572204592.3800001144409182.3800001144409183700
872024-08-152.40000009536743162.41000008583068852.3800001144409182.3800001144409183400
882024-08-162.40000009536743162.40000009536743162.40000009536743162.4000000953674316300
892024-08-192.4400000572204592.4500000476837162.3800001144409182.40000009536743161500
902024-08-202.4300000667572022.4400000572204592.4300000667572022.440000057220459200
912024-08-212.40000009536743162.42000007629394532.40000009536743162.42000007629394535400
922024-08-222.34999990463256842.42000007629394532.34999990463256842.40000009536743169200
932024-08-232.3699998855590822.4400000572204592.34999990463256842.35999989509582531700
942024-08-262.34999990463256842.40000009536743162.32999992370605472.40000009536743161200
952024-08-272.42000007629394532.42000007629394532.3699998855590822.3900001049041758100
962024-08-282.3699998855590822.4300000667572022.33999991416931152.38000011444091812000
972024-08-292.3199999332427982.40000009536743162.3199999332427982.3900001049041756600
982024-08-302.3699998855590822.40000009536743162.3599998950958252.40000009536743161000
992024-09-022.41000008583068852.42000007629394532.3900001049041752.3900001049041751700
1002024-09-032.33999991416931152.4500000476837162.2999999523162842.42000007629394536500
1012024-09-042.3699998855590822.40000009536743162.33999991416931152.33999991416931152100
1022024-09-052.3699998855590822.3800001144409182.33999991416931152.33999991416931153000
1032024-09-062.33999991416931152.34999990463256842.33999991416931152.34999990463256842000
1042024-09-092.4300000667572022.4300000667572022.3900001049041752.3900001049041752600
1052024-09-102.53999996185302732.53999996185302732.33999991416931152.3900001049041759500
1062024-09-112.42000007629394532.4900000095367432.3699998855590822.49000000953674311200
1072024-09-122.4300000667572022.4300000667572022.3800001144409182.3800001144409181500
1082024-09-132.41000008583068852.41000008583068852.3800001144409182.380000114440918200
1092024-09-162.47000002861022952.52999997138977052.42000007629394532.42000007629394535300
1102024-09-172.4400000572204592.52.4400000572204592.58800
1112024-09-182.6199998855590822.6300001144409182.4400000572204592.44000005722045968600
1122024-09-192.5499999523162842.752.46000003814697272.650000095367431645700
1132024-09-202.52.53999996185302732.4500000476837162.45000004768371611200
1142024-09-232.5599999427795412.5599999427795412.4500000476837162.45000004768371638900
1152024-09-242.52999997138977052.71000003814697272.4900000095367432.50999999046325725700
1162024-09-252.46000003814697272.51999998092651372.41000008583068852.50999999046325716300
1172024-09-262.48000001907348632.5599999427795412.41000008583068852.460000038146972723100
1182024-09-272.7000000476837162.72000002861022952.4500000476837162.480000019073486329400
1192024-09-302.5699999332427982.66000008583068852.5599999427795412.599999904632568415000
1202024-10-012.6300001144409182.7999999523162842.58999991416931152.650000095367431651300
1212024-10-022.58999991416931152.7599999904632572.5099999904632572.7599999904632577300
1222024-10-032.67000007629394532.71000003814697272.5499999523162842.599999904632568425000
1232024-10-042.6099998950958252.71000003814697272.59999990463256842.61999988555908212100
1242024-10-072.4400000572204592.6400001049041752.42000007629394532.64000010490417522400
1252024-10-082.52.52.47000002861022952.47000002861022951400
1262024-10-092.51999998092651372.57999992370605472.42000007629394532.42000007629394536400
1272024-10-102.52999997138977052.59999990463256842.52999997138977052.53999996185302734900
1282024-10-112.5099999904632572.5499999523162842.47000002861022952.5499999523162845900
1292024-10-142.52999997138977052.5599999427795412.4400000572204592.50999999046325740100
1302024-10-152.42000007629394532.5499999523162842.42000007629394532.460000038146972763300
1312024-10-162.47000002861022952.48000001907348632.41000008583068852.41000008583068851400
1322024-10-172.5099999904632572.66000008583068852.40000009536743162.470000028610229530500
1332024-10-182.6199998855590822.6300001144409182.5699999332427982.579999923706054712200
1342024-10-212.52999997138977052.6800000667572022.52999997138977052.579999923706054711800
1352024-10-222.58999991416931152.58999991416931152.58999991416931152.5899999141693115100
1362024-10-232.57999992370605472.57999992370605472.52.5300
1372024-10-242.58999991416931152.58999991416931152.58999991416931152.5899999141693115100
1382024-10-252.51999998092651372.65000009536743162.52.579999923706054771700
1392024-10-282.6400001049041752.7000000476837162.51999998092651372.519999980926513737900
1402024-10-292.57999992370605472.752.53999996185302732.54999995231628425400
1412024-10-302.6400001049041752.7599999904632572.4500000476837162.529999971389770520600
1422024-10-312.48000001907348632.7400000095367432.48000001907348632.670000076293945313200
1432024-11-012.52.57999992370605472.52.53999996185302736600
1442024-11-042.52.6099998950958252.4400000572204592.5499999523162846800
1452024-11-052.46000003814697272.4900000095367432.4300000667572022.46000003814697271300
1462024-11-062.46000003814697272.5499999523162842.4500000476837162.4700000286102295900
1472024-11-072.4900000095367432.5099999904632572.4400000572204592.50999999046325717000
1482024-11-082.4300000667572022.4900000095367432.4300000667572022.43000006675720214900
1492024-11-112.4400000572204592.4400000572204592.41000008583068852.42000007629394533300
1502024-11-122.4900000095367432.5099999904632572.41000008583068852.44000005722045918500
1512024-11-132.4500000476837162.4500000476837162.33999991416931152.41000008583068858500
1522024-11-142.4400000572204592.4500000476837162.40000009536743162.45000004768371611900
1532024-11-182.3800001144409182.52.3599998950958252.3599998950958259900
1542024-11-192.3699998855590822.4500000476837162.3599998950958252.410000085830688511000
1552024-11-212.3099999427795412.3800001144409182.3099999427795412.3599998950958255700
1562024-11-222.28999996185302732.3599998950958252.28999996185302732.33999991416931157200
1572024-11-252.40000009536743162.40000009536743162.2000000476837162.220000028610229516100
1582024-11-262.4900000095367432.52.3800001144409182.45000004768371618700
1592024-11-272.33999991416931152.46000003814697272.33999991416931152.44000005722045911200
1602024-11-282.3199999332427982.3900001049041752.27999997138977052.3699998855590822100
1612024-11-292.3900001049041752.3900001049041752.21000003814697272.349999904632568410100
1622024-12-022.3599998950958252.3599998950958252.28999996185302732.2899999618530273800
1632024-12-032.34999990463256842.34999990463256842.27999997138977052.2799999713897705600
1642024-12-042.4500000476837162.7000000476837162.33999991416931152.349999904632568434600
1652024-12-052.40000009536743162.52999997138977052.40000009536743162.52700
1662024-12-062.27999997138977052.40000009536743162.27999997138977052.4000000953674316200
1672024-12-092.40000009536743162.53999996185302732.32999992370605472.53999996185302732400
1682024-12-102.40000009536743162.40000009536743162.40000009536743162.40000009536743160
1692024-12-112.33999991416931152.53999996185302732.21000003814697272.539999961853027330500
1702024-12-122.2599999904632572.4500000476837162.16000008583068852.16000008583068857400
1712024-12-132.252.40000009536743162.21000003814697272.2599999904632574800
1722024-12-162.3199999332427982.3900001049041752.21000003814697272.2100000381469727900
1732024-12-172.22000002861022952.57999992370605472.21000003814697272.3599998950958257900
1742024-12-182.16000008583068852.2999999523162842.16000008583068852.2400000095367435600
1752024-12-192.0599999427795412.22000002861022952.02.0099999904632571600
1762024-12-201.98000001907348632.02999997138977051.88999998569488532.0299999713897705800
1772024-12-231.9099999666213991.92999994754791261.9099999666213991.9299999475479126200
1782024-12-261.86000001430511471.9099999666213991.79999995231628421.909999966621399800
1792024-12-271.86000001430511471.86000001430511471.86000001430511471.86000001430511470
1802024-12-301.9099999666213991.9099999666213991.83000004291534421.83000004291534421200
1812025-01-021.751.751.751.75100
1822025-01-031.751.751.751.750
1832025-01-061.79999995231628421.79999995231628421.79999995231628421.7999999523162842100
1842025-01-071.87000000476837162.01.8500000238418581.8500000238418581600
1852025-01-081.78999996185302731.87000000476837161.77999997138977051.8700000047683716700
1862025-01-091.88999998569488531.88999998569488531.79999995231628421.7999999523162842700
1872025-01-101.88999998569488531.88999998569488531.88999998569488531.88999998569488530
1882025-01-132.1900000572204592.1900000572204591.76999998092651371.76999998092651371600
1892025-01-142.2000000476837162.26999998092651372.02.23000001907348631000
1902025-01-152.2000000476837162.2000000476837162.2000000476837162.200000047683716300
1912025-01-162.22000002861022952.26999998092651372.09999990463256842.2699999809265137300
1922025-01-172.34999990463256842.34999990463256842.34999990463256842.3499999046325684100
1932025-01-202.1900000572204592.34999990463256842.1199998855590822.34999990463256844000
1942025-01-212.1900000572204592.1900000572204592.1900000572204592.1900000572204590
1952025-01-222.2400000095367432.2400000095367432.2400000095367432.240000009536743100
1962025-01-232.2400000095367432.2400000095367432.2400000095367432.2400000095367430
1972025-01-242.2000000476837162.2400000095367432.0099999904632572.1900000572204593200
1982025-01-272.2000000476837162.2000000476837162.2000000476837162.2000000476837160
1992025-01-282.2999999523162842.2999999523162842.0699999332427982.0699999332427982600
2002025-01-292.1099998950958252.28999996185302732.08999991416931152.0899999141693115300
2012025-01-302.2000000476837162.2599999904632572.08999991416931152.09999990463256843500
2022025-01-312.28999996185302732.3099999427795412.1199998855590822.16000008583068856600
2032025-02-032.28999996185302732.28999996185302732.28999996185302732.28999996185302730
2042025-02-042.26999998092651372.40000009536743162.26999998092651372.2999999523162842000
2052025-02-052.21000003814697272.52999997138977052.17000007629394532.3099999427795411500
2062025-02-062.3699998855590822.4400000572204592.28999996185302732.440000057220459500
2072025-02-072.3699998855590822.3699998855590822.3699998855590822.3699998855590820
2082025-02-102.21000003814697272.23000001907348632.21000003814697272.23000001907348631200
2092025-02-112.22000002861022952.3599998950958252.15000009536743162.15000009536743161500
2102025-02-122.22000002861022952.23000001907348632.22000002861022952.23000001907348631100
2112025-02-132.22000002861022952.22000002861022952.22000002861022952.2200000286102295400
2122025-02-142.2999999523162842.2999999523162842.27999997138977052.2799999713897705400
2132025-02-172.26999998092651372.3199999332427982.2000000476837162.319999933242798700
2142025-02-182.252.252.1400001049041752.1400001049041751100
2152025-02-192.2599999904632572.34999990463256842.2400000095367432.256400
2162025-02-202.2400000095367432.2400000095367432.2000000476837162.21000003814697271800
2172025-02-212.2000000476837162.21000003814697272.2000000476837162.2100000381469727400
2182025-02-242.2000000476837162.2000000476837162.2000000476837162.2000000476837160
2192025-02-252.1900000572204592.23000001907348632.1900000572204592.2100000381469727500
2202025-02-262.2000000476837162.34999990463256842.17000007629394532.26999998092651374900
2212025-02-272.1900000572204592.32999992370605472.16000008583068852.32999992370605471700
2222025-02-282.1400001049041752.2000000476837161.8999999761581422.20000004768371610600
2232025-03-052.15000009536743162.1900000572204592.15000009536743162.190000057220459600
2242025-03-062.21000003814697272.21000003814697272.1400001049041752.1800000667572024900
2252025-03-072.23000001907348632.23000001907348632.22000002861022952.2200000286102295700
2262025-03-102.2000000476837162.21000003814697272.2000000476837162.21000003814697271800
2272025-03-112.2000000476837162.2000000476837162.2000000476837162.2000000476837160
2282025-03-122.2000000476837162.2000000476837162.2000000476837162.200000047683716100
2292025-03-132.2000000476837162.2000000476837162.2000000476837162.2000000476837160
2302025-03-142.2000000476837162.2000000476837162.2000000476837162.2000000476837160
2312025-03-172.17000007629394532.2599999904632572.17000007629394532.259999990463257800
2322025-03-182.1900000572204592.28999996185302732.1900000572204592.24000000953674316200
2332025-03-192.22000002861022952.2999999523162842.21000003814697272.2999999523162843400
2342025-03-202.22000002861022952.2400000095367432.22000002861022952.240000009536743900
2352025-03-212.1900000572204592.3900001049041752.1900000572204592.390000104904175400
2362025-03-242.21000003814697272.21000003814697272.09999990463256842.17000007629394534000
2372025-03-252.252.252.1300001144409182.140000104904175300
2382025-03-262.21000003814697272.21000003814697272.1900000572204592.190000057220459500
2392025-03-272.1900000572204592.1900000572204592.1900000572204592.190000057220459200
2402025-03-282.26999998092651372.26999998092651372.26999998092651372.26999998092651371000
2412025-03-312.2000000476837162.2000000476837162.01999998092651372.1800000667572021200
2422025-04-012.16000008583068852.2999999523162842.1300001144409182.1300001144409183400
2432025-04-022.1800000667572022.2000000476837162.15000009536743162.17000007629394533000
2442025-04-032.17000007629394532.3599998950958252.17000007629394532.3599998950958252500
2452025-04-042.2599999904632572.28999996185302732.22000002861022952.22000002861022954200
2462025-04-072.2000000476837162.2999999523162842.1199998855590822.2999999523162843300
2472025-04-082.2000000476837162.2000000476837162.0699999332427982.17000007629394532300
2482025-04-092.2999999523162842.2999999523162842.15000009536743162.15000009536743161100
2492025-04-102.2000000476837162.2000000476837162.2000000476837162.200000047683716100
2502025-04-112.2000000476837162.2000000476837162.2000000476837162.200000047683716100
Reference in New Issue View Git Blame Copy Permalink