python-for-finances/factor-investing/dados_acoes/MSPA4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-17,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-18,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-19,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-22,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-23,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-24,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-25,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-26,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-29,36.68218994140625,36.68218994140625,36.68218994140625,36.68218994140625,0
2024-04-30,37.0,37.0,37.0,37.0,0
2024-05-02,37.0,37.0,37.0,37.0,0
2024-05-03,37.0,37.0,37.0,37.0,0
2024-05-06,37.0,37.0,37.0,37.0,0
2024-05-07,37.0,37.0,37.0,37.0,0
2024-05-08,37.0,37.0,37.0,37.0,0
2024-05-09,37.0,37.0,37.0,37.0,0
2024-05-10,37.0,37.0,37.0,37.0,0
2024-05-13,37.0,37.0,37.0,37.0,0
2024-05-14,37.0,37.0,37.0,37.0,0
2024-05-15,37.0,37.0,37.0,37.0,0
2024-05-16,37.0,37.0,37.0,37.0,0
2024-05-17,37.0,37.0,37.0,37.0,0
2024-05-20,37.0,37.0,37.0,37.0,0
2024-05-21,37.0,37.0,37.0,37.0,0
2024-05-22,37.0,37.0,37.0,37.0,0
2024-05-23,37.0,37.0,37.0,37.0,0
2024-05-24,37.0,37.0,37.0,37.0,0
2024-05-27,37.0,37.0,37.0,37.0,0
2024-05-28,37.0,37.0,37.0,37.0,0
2024-05-29,37.0,37.0,37.0,37.0,0
2024-05-31,37.0,37.0,37.0,37.0,0
2024-06-03,37.0,37.0,37.0,37.0,0
2024-06-04,37.0,37.0,37.0,37.0,0
2024-06-05,37.0,37.0,37.0,37.0,0
2024-06-06,37.0,37.0,37.0,37.0,0
2024-06-07,37.0,37.0,37.0,37.0,0
2024-06-10,37.0,37.0,37.0,37.0,0
2024-06-11,37.0,37.0,37.0,37.0,0
2024-06-12,37.0,37.0,37.0,37.0,0
2024-06-13,37.0,37.0,37.0,37.0,0
2024-06-14,37.0,37.0,37.0,37.0,0
2024-06-17,37.0,37.0,37.0,37.0,0
2024-06-18,37.0,37.0,37.0,37.0,0
2024-06-19,37.0,37.0,37.0,37.0,0
2024-06-20,37.0,37.0,37.0,37.0,0
2024-06-21,37.0,37.0,37.0,37.0,0
2024-06-24,37.0,37.0,37.0,37.0,0
2024-06-25,37.0,37.0,37.0,37.0,0
2024-06-26,37.0,37.0,37.0,37.0,0
2024-06-27,37.0,37.0,37.0,37.0,0
2024-06-28,37.0,37.0,37.0,37.0,0
2024-07-01,37.0,37.0,37.0,37.0,0
2024-07-02,37.0,37.0,37.0,37.0,0
2024-07-03,37.0,37.0,37.0,37.0,0
2024-07-04,37.0,37.0,37.0,37.0,0
2024-07-05,37.0,37.0,37.0,37.0,0
2024-07-08,37.0,37.0,37.0,37.0,0
2024-07-09,37.0,37.0,37.0,37.0,0
2024-07-10,37.0,37.0,37.0,37.0,0
2024-07-11,37.0,37.0,37.0,37.0,0
2024-07-12,37.0,37.0,37.0,37.0,0
2024-07-15,37.0,37.0,37.0,37.0,0
2024-07-16,37.0,37.0,37.0,37.0,0
2024-07-17,37.0,37.0,37.0,37.0,0
2024-07-18,37.0,37.0,37.0,37.0,0
2024-07-19,37.0,37.0,37.0,37.0,0
2024-07-22,37.0,37.0,37.0,37.0,0
2024-07-23,37.0,37.0,37.0,37.0,0
2024-07-24,37.0,37.0,37.0,37.0,0
2024-07-25,37.0,37.0,37.0,37.0,0
2024-07-26,37.0,37.0,37.0,37.0,0
2024-07-29,37.0,37.0,37.0,37.0,0
2024-07-30,37.0,37.0,37.0,37.0,0
2024-07-31,37.0,37.0,37.0,37.0,0
2024-08-01,37.0,37.0,37.0,37.0,0
2024-08-02,37.0,37.0,37.0,37.0,0
2024-08-05,37.0,37.0,37.0,37.0,0
2024-08-06,37.0,37.0,37.0,37.0,0
2024-08-07,37.0,37.0,37.0,37.0,0
2024-08-08,37.0,37.0,37.0,37.0,0
2024-08-09,37.0,37.0,37.0,37.0,0
2024-08-12,37.0,37.0,37.0,37.0,0
2024-08-13,37.0,37.0,37.0,37.0,0
2024-08-14,37.0,37.0,37.0,37.0,0
2024-08-15,37.0,37.0,37.0,37.0,0
2024-08-16,37.0,37.0,37.0,37.0,0
2024-08-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,200
2024-08-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-22,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,1200
2024-08-23,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-29,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-08-30,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-03,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-05,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-06,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-09,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-12,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-13,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-16,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-18,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-23,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-24,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-25,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-09-30,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-01,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-03,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-08,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-09,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-14,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-15,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-16,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-18,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-22,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-23,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-24,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-25,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-29,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-30,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-10-31,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-01,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-05,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-06,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-08,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-12,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-13,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-14,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-18,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-22,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-25,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-11-29,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-03,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-05,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-06,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-09,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-12,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-13,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-16,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-18,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-23,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2024-12-30,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-03,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-06,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-08,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-09,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-13,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-14,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-15,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-16,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-22,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-23,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-24,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-29,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-30,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-01-31,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-03,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-05,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-06,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-12,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-13,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-14,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-18,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-24,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-25,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-02-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-05,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-06,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-12,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-13,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-14,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-18,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-24,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-25,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-03-31,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-01,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-03,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-07,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-08,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-09,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-10,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0
2025-04-11,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0