python-for-finances/factor-investing/dados_acoes/JOPA3.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	20.890005111694336	20.890005111694336	20.890005111694336	20.890005111694336	0
3	2024-04-17	20.890005111694336	20.890005111694336	20.890005111694336	20.890005111694336	0
4	2024-04-18	20.890005111694336	20.890005111694336	20.890005111694336	20.890005111694336	200
5	2024-04-19	20.890005111694336	20.890005111694336	20.890005111694336	20.890005111694336	0
6	2024-04-22	20.57660675048828	20.57660675048828	20.57660675048828	20.57660675048828	200
7	2024-04-23	20.56681251525879	20.56681251525879	20.56681251525879	20.56681251525879	100
8	2024-04-24	20.56681251525879	20.56681251525879	20.56681251525879	20.56681251525879	0
9	2024-04-25	20.56681251525879	20.56681251525879	20.56681251525879	20.56681251525879	0
10	2024-04-26	20.56681251525879	20.56681251525879	20.56681251525879	20.56681251525879	0
11	2024-04-29	21.0	21.0	21.0	21.0	0
12	2024-04-30	21.0	21.0	21.0	21.0	0
13	2024-05-02	21.0	21.0	21.0	21.0	0
14	2024-05-03	21.0	21.0	21.0	21.0	0
15	2024-05-06	21.0	21.0	21.0	21.0	0
16	2024-05-07	21.0	21.0	21.0	21.0	100
17	2024-05-08	21.0	21.0	21.0	21.0	0
18	2024-05-09	21.0	21.0	21.0	21.0	0
19	2024-05-10	21.0	21.0	21.0	21.0	0
20	2024-05-13	21.0	21.0	21.0	21.0	0
21	2024-05-14	21.0	21.0	21.0	21.0	0
22	2024-05-15	21.0	21.0	21.0	21.0	900
23	2024-05-16	21.0	21.0	21.0	21.0	0
24	2024-05-17	21.0	21.0	21.0	21.0	0
25	2024-05-20	21.0	21.0	21.0	21.0	0
26	2024-05-21	21.0	21.0	21.0	21.0	0
27	2024-05-22	21.0	21.0	21.0	21.0	0
28	2024-05-23	21.0	21.0	21.0	21.0	0
29	2024-05-24	21.0	21.0	21.0	21.0	0
30	2024-05-27	21.0	21.0	21.0	21.0	500
31	2024-05-28	21.0	21.0	21.0	21.0	100
32	2024-05-29	21.0	21.0	21.0	21.0	0
33	2024-05-31	21.0	21.0	21.0	21.0	0
34	2024-06-03	21.0	21.0	21.0	21.0	900
35	2024-06-04	21.0	21.0	21.0	21.0	0
36	2024-06-05	21.0	21.0	21.0	21.0	0
37	2024-06-06	21.0	21.0	21.0	21.0	0
38	2024-06-07	21.0	21.0	21.0	21.0	0
39	2024-06-10	21.0	21.0	21.0	21.0	0
40	2024-06-11	21.0	21.0	21.0	21.0	0
41	2024-06-12	21.0	21.0	21.0	21.0	0
42	2024-06-13	21.0	21.0	21.0	21.0	0
43	2024-06-14	21.0	21.0	21.0	21.0	100
44	2024-06-17	21.0	21.0	21.0	21.0	0
45	2024-06-18	21.0	21.0	21.0	21.0	0
46	2024-06-19	21.0	21.0	21.0	21.0	0
47	2024-06-20	21.0	21.0	21.0	21.0	0
48	2024-06-21	21.0	21.0	21.0	21.0	300
49	2024-06-24	21.0	21.0	21.0	21.0	0
50	2024-06-25	21.0	21.0	21.0	21.0	0
51	2024-06-26	21.0	21.0	21.0	21.0	0
52	2024-06-27	21.0	21.0	21.0	21.0	0
53	2024-06-28	21.0	21.0	21.0	21.0	0
54	2024-07-01	21.0	21.0	21.0	21.0	0
55	2024-07-02	21.0	21.0	21.0	21.0	0
56	2024-07-03	21.0	21.0	21.0	21.0	0
57	2024-07-04	21.0	21.0	21.0	21.0	0
58	2024-07-05	21.0	21.0	21.0	21.0	0
59	2024-07-08	21.0	21.0	21.0	21.0	0
60	2024-07-09	21.0	21.0	21.0	21.0	0
61	2024-07-10	21.0	21.0	21.0	21.0	900
62	2024-07-11	21.0	21.0	21.0	21.0	0
63	2024-07-12	21.0	21.0	21.0	21.0	0
64	2024-07-15	23.0	23.0	23.0	23.0	200
65	2024-07-16	23.0	23.0	23.0	23.0	0
66	2024-07-17	23.0	23.0	23.0	23.0	0
67	2024-07-18	23.0	23.0	23.0	23.0	0
68	2024-07-19	23.0	23.0	23.0	23.0	0
69	2024-07-22	23.0	23.0	23.0	23.0	0
70	2024-07-23	23.0	23.0	23.0	23.0	0
71	2024-07-24	23.0	23.0	23.0	23.0	0
72	2024-07-25	23.0	23.0	23.0	23.0	0
73	2024-07-26	23.0	23.0	23.0	23.0	0
74	2024-07-29	22.889999389648438	22.889999389648438	22.8700008392334	22.8700008392334	200
75	2024-07-30	22.889999389648438	22.889999389648438	22.889999389648438	22.889999389648438	0
76	2024-07-31	22.889999389648438	22.889999389648438	22.889999389648438	22.889999389648438	100
77	2024-08-01	21.0	21.0	21.0	21.0	900
78	2024-08-02	21.0	21.0	21.0	21.0	0
79	2024-08-05	21.0	21.0	21.0	21.0	0
80	2024-08-06	21.0	21.0	21.0	21.0	0
81	2024-08-07	21.0	21.0	21.0	21.0	0
82	2024-08-08	21.0	21.0	21.0	21.0	0
83	2024-08-09	21.0	21.0	21.0	21.0	0
84	2024-08-12	21.0	21.0	21.0	21.0	0
85	2024-08-13	21.0	21.0	21.0	21.0	0
86	2024-08-14	21.0	21.0	21.0	21.0	0
87	2024-08-15	21.0	21.0	21.0	21.0	0
88	2024-08-16	21.0	21.0	21.0	21.0	0
89	2024-08-19	21.0	21.0	21.0	21.0	0
90	2024-08-20	21.0	21.0	21.0	21.0	0
91	2024-08-21	21.0	21.0	21.0	21.0	0
92	2024-08-22	21.0	21.0	21.0	21.0	0
93	2024-08-23	21.0	21.0	21.0	21.0	0
94	2024-08-26	21.0	21.0	21.0	21.0	0
95	2024-08-27	21.0	21.0	21.0	21.0	0
96	2024-08-28	21.0	21.0	21.0	21.0	0
97	2024-08-29	22.0	22.5	22.0	22.5	200
98	2024-08-30	22.799999237060547	22.799999237060547	22.799999237060547	22.799999237060547	100
99	2024-09-02	21.309999465942383	21.309999465942383	21.309999465942383	21.309999465942383	100
100	2024-09-03	21.309999465942383	21.309999465942383	21.309999465942383	21.309999465942383	0
101	2024-09-04	22.0	22.0	21.989999771118164	21.989999771118164	800
102	2024-09-05	22.0	22.0	22.0	22.0	0
103	2024-09-06	22.0	22.0	22.0	22.0	0
104	2024-09-09	22.0	22.0	22.0	22.0	0
105	2024-09-10	22.0	22.0	22.0	22.0	0
106	2024-09-11	22.0	22.0	22.0	22.0	0
107	2024-09-12	23.0	23.0	21.0	21.0	300
108	2024-09-13	23.0	23.0	23.0	23.0	0
109	2024-09-16	23.0	23.0	23.0	23.0	0
110	2024-09-17	23.0	23.0	23.0	23.0	0
111	2024-09-18	23.0	23.0	23.0	23.0	0
112	2024-09-19	23.0	23.0	23.0	23.0	0
113	2024-09-20	23.0	23.0	23.0	23.0	0
114	2024-09-23	23.0	23.0	23.0	23.0	0
115	2024-09-24	23.0	23.0	23.0	23.0	0
116	2024-09-25	23.0	23.0	23.0	23.0	0
117	2024-09-26	23.0	23.0	23.0	23.0	0
118	2024-09-27	22.489999771118164	22.489999771118164	21.110000610351562	21.110000610351562	200
119	2024-09-30	22.489999771118164	22.489999771118164	22.489999771118164	22.489999771118164	0
120	2024-10-01	21.0	21.0	21.0	21.0	800
121	2024-10-02	21.0	21.0	21.0	21.0	0
122	2024-10-03	21.0	21.0	21.0	21.0	0
123	2024-10-04	21.0	21.0	21.0	21.0	0
124	2024-10-07	21.0	21.0	21.0	21.0	0
125	2024-10-08	21.0	21.0	21.0	21.0	0
126	2024-10-09	21.0	21.0	21.0	21.0	0
127	2024-10-10	21.0	21.0	21.0	21.0	0
128	2024-10-11	21.0	21.0	21.0	21.0	0
129	2024-10-14	21.0	21.0	21.0	21.0	0
130	2024-10-15	21.0	21.0	21.0	21.0	0
131	2024-10-16	21.0	21.0	21.0	21.0	0
132	2024-10-17	21.0	21.0	21.0	21.0	0
133	2024-10-18	21.0	21.0	21.0	21.0	0
134	2024-10-21	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	100
135	2024-10-22	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
136	2024-10-23	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
137	2024-10-24	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
138	2024-10-25	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
139	2024-10-28	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
140	2024-10-29	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
141	2024-10-30	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
142	2024-10-31	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
143	2024-11-01	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
144	2024-11-04	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
145	2024-11-05	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
146	2024-11-06	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
147	2024-11-07	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
148	2024-11-08	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
149	2024-11-11	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
150	2024-11-12	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
151	2024-11-13	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
152	2024-11-14	21.100000381469727	21.100000381469727	21.100000381469727	21.100000381469727	0
153	2024-11-18	21.010000228881836	21.010000228881836	21.010000228881836	21.010000228881836	700
154	2024-11-19	21.010000228881836	21.010000228881836	21.010000228881836	21.010000228881836	100
155	2024-11-21	21.010000228881836	21.010000228881836	21.010000228881836	21.010000228881836	0
156	2024-11-22	21.010000228881836	21.010000228881836	21.010000228881836	21.010000228881836	0
157	2024-11-25	21.010000228881836	21.010000228881836	21.010000228881836	21.010000228881836	0
158	2024-11-26	21.010000228881836	21.010000228881836	21.010000228881836	21.010000228881836	0
159	2024-11-27	21.0	21.010000228881836	21.0	21.010000228881836	200
160	2024-11-28	21.0	21.0	21.0	21.0	200
161	2024-11-29	21.0	21.0	21.0	21.0	100
162	2024-12-02	21.0	21.0	21.0	21.0	200
163	2024-12-03	21.0	21.0	21.0	21.0	0
164	2024-12-04	21.0	21.0	21.0	21.0	0
165	2024-12-05	21.0	21.0	21.0	21.0	0
166	2024-12-06	21.0	21.0	21.0	21.0	0
167	2024-12-09	21.0	21.0	21.0	21.0	0
168	2024-12-10	21.0	21.0	21.0	21.0	0
169	2024-12-11	21.0	21.0	21.0	21.0	0
170	2024-12-12	21.0	21.0	21.0	21.0	0
171	2024-12-13	21.0	21.0	21.0	21.0	0
172	2024-12-16	21.0	21.0	21.0	21.0	0
173	2024-12-17	21.0	21.0	21.0	21.0	0
174	2024-12-18	21.0	21.0	21.0	21.0	0
175	2024-12-19	21.0	21.0	21.0	21.0	0
176	2024-12-20	21.0	21.0	21.0	21.0	200
177	2024-12-23	21.0	21.0	21.0	21.0	0
178	2024-12-26	21.0	21.0	21.0	21.0	0
179	2024-12-27	21.0	21.0	21.0	21.0	0
180	2024-12-30	21.0	21.0	21.0	21.0	0
181	2025-01-02	21.0	21.0	21.0	21.0	300
182	2025-01-03	21.0	21.0	21.0	21.0	0
183	2025-01-06	21.0	21.0	21.0	21.0	0
184	2025-01-07	21.0	21.0	21.0	21.0	0
185	2025-01-08	21.0	21.0	21.0	21.0	0
186	2025-01-09	21.0	21.0	21.0	21.0	0
187	2025-01-10	21.0	21.0	21.0	21.0	0
188	2025-01-13	21.0	21.0	21.0	21.0	0
189	2025-01-14	21.0	21.0	21.0	21.0	0
190	2025-01-15	21.0	21.0	21.0	21.0	0
191	2025-01-16	21.0	21.0	21.0	21.0	0
192	2025-01-17	21.0	21.0	21.0	21.0	0
193	2025-01-20	21.0	21.0	21.0	21.0	0
194	2025-01-21	21.0	21.0	21.0	21.0	0
195	2025-01-22	21.0	21.0	21.0	21.0	0
196	2025-01-23	21.0	21.0	21.0	21.0	0
197	2025-01-24	21.0	21.0	21.0	21.0	0
198	2025-01-27	21.0	21.0	21.0	21.0	0
199	2025-01-28	21.0	21.0	21.0	21.0	0
200	2025-01-29	21.0	21.0	21.0	21.0	0
201	2025-01-30	21.0	21.0	21.0	21.0	0
202	2025-01-31	21.0	21.0	21.0	21.0	0
203	2025-02-03	21.0	21.0	21.0	21.0	0
204	2025-02-04	21.0	21.0	21.0	21.0	0
205	2025-02-05	21.0	21.0	21.0	21.0	0
206	2025-02-06	21.0	21.0	21.0	21.0	0
207	2025-02-07	21.0	21.0	21.0	21.0	0
208	2025-02-10	21.0	21.0	21.0	21.0	0
209	2025-02-11	21.0	21.0	21.0	21.0	0
210	2025-02-12	21.0	21.0	21.0	21.0	0
211	2025-02-13	21.0	21.0	21.0	21.0	0
212	2025-02-14	21.0	21.0	21.0	21.0	0
213	2025-02-17	21.0	21.0	21.0	21.0	0
214	2025-02-18	21.0	21.0	21.0	21.0	100
215	2025-02-19	21.0	21.0	21.0	21.0	0
216	2025-02-20	21.0	21.0	21.0	21.0	0
217	2025-02-21	21.0	21.0	21.0	21.0	0
218	2025-02-24	21.0	21.0	21.0	21.0	0
219	2025-02-25	21.0	21.0	21.0	21.0	0
220	2025-02-26	21.0	21.0	21.0	21.0	0
221	2025-02-27	21.0	21.0	21.0	21.0	100
222	2025-02-28	21.0	21.0	21.0	21.0	0
223	2025-03-05	21.0	21.0	21.0	21.0	0
224	2025-03-06	21.0	21.0	21.0	21.0	0
225	2025-03-07	21.0	21.0	21.0	21.0	0
226	2025-03-10	21.0	21.0	21.0	21.0	0
227	2025-03-11	21.0	21.0	21.0	21.0	0
228	2025-03-12	21.0	21.0	21.0	21.0	0
229	2025-03-13	21.0	21.0	21.0	21.0	0
230	2025-03-14	21.0	21.0	21.0	21.0	0
231	2025-03-17	21.0	21.0	21.0	21.0	0
232	2025-03-18	21.0	21.0	21.0	21.0	0
233	2025-03-19	21.0	21.0	21.0	21.0	100
234	2025-03-20	21.0	21.0	21.0	21.0	0
235	2025-03-21	21.0	21.0	21.0	21.0	0
236	2025-03-24	21.0	21.0	21.0	21.0	0
237	2025-03-25	21.0	21.0	21.0	21.0	0
238	2025-03-26	21.0	21.0	21.0	21.0	0
239	2025-03-27	21.0	21.0	21.0	21.0	0
240	2025-03-28	21.0	21.0	21.0	21.0	200
241	2025-03-31	21.0	21.0	21.0	21.0	0
242	2025-04-01	21.0	21.0	21.0	21.0	0
243	2025-04-02	21.0	21.0	21.0	21.0	0
244	2025-04-03	21.0	21.0	21.0	21.0	0
245	2025-04-04	21.0	21.0	21.0	21.0	0
246	2025-04-07	21.0	21.0	21.0	21.0	0
247	2025-04-08	21.0	21.0	21.0	21.0	0
248	2025-04-09	21.0	21.0	21.0	21.0	0
249	2025-04-10	21.0	21.0	21.0	21.0	0
250	2025-04-11	20.899999618530273	20.899999618530273	20.899999618530273	20.899999618530273	200