python-for-finances/factor-investing/dados_acoes/PEAB3.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	43.760501861572266	43.760501861572266	41.81559066772461	41.81559066772461	1500
3	2024-04-17	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
4	2024-04-18	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
5	2024-04-19	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
6	2024-04-22	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
7	2024-04-23	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
8	2024-04-24	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
9	2024-04-25	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
10	2024-04-26	43.760501861572266	43.760501861572266	43.760501861572266	43.760501861572266	0
11	2024-04-29	44.25645065307617	44.25645065307617	44.25645065307617	44.25645065307617	100
12	2024-04-30	44.25645065307617	44.25645065307617	44.25645065307617	44.25645065307617	0
13	2024-05-02	44.90175247192383	44.90175247192383	44.90175247192383	44.90175247192383	0
14	2024-05-03	54.34385299682617	54.34385299682617	46.86515852462917	47.24994553979513	400
15	2024-05-06	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	100
16	2024-05-07	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
17	2024-05-08	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
18	2024-05-09	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
19	2024-05-10	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
20	2024-05-13	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
21	2024-05-14	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
22	2024-05-15	49.33174514770508	49.33174514770508	49.33174514770508	49.33174514770508	0
23	2024-05-16	44.3985710144043	44.3985710144043	44.3985710144043	44.3985710144043	100
24	2024-05-17	44.3985710144043	44.3985710144043	44.3985710144043	44.3985710144043	0
25	2024-05-20	44.3985710144043	44.3985710144043	44.3985710144043	44.3985710144043	0
26	2024-05-21	44.3985710144043	44.3985710144043	44.3985710144043	44.3985710144043	0
27	2024-05-22	44.3985710144043	44.3985710144043	44.3985710144043	44.3985710144043	0
28	2024-05-23	41.931983947753906	41.931983947753906	39.46539665670956	39.46539665670956	200
29	2024-05-24	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
30	2024-05-27	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
31	2024-05-28	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
32	2024-05-29	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	100
33	2024-05-31	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
34	2024-06-03	41.931983947753906	41.94184864088413	41.931983947753906	41.94184864088413	600
35	2024-06-04	41.931983947753906	44.398571238798255	41.931983947753906	44.398571238798255	800
36	2024-06-05	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
37	2024-06-06	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
38	2024-06-07	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
39	2024-06-10	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	300
40	2024-06-11	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
41	2024-06-12	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	100
42	2024-06-13	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
43	2024-06-14	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
44	2024-06-17	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
45	2024-06-18	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	200
46	2024-06-19	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	100
47	2024-06-20	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
48	2024-06-21	42.918617248535156	42.918617248535156	42.918617248535156	42.918617248535156	800
49	2024-06-24	42.918617248535156	42.918617248535156	42.918617248535156	42.918617248535156	0
50	2024-06-25	42.918617248535156	42.918617248535156	42.918617248535156	42.918617248535156	0
51	2024-06-26	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	100
52	2024-06-27	41.931983947753906	41.931983947753906	41.931983947753906	41.931983947753906	0
53	2024-06-28	43.905250549316406	43.905250549316406	43.905250549316406	43.905250549316406	700
54	2024-07-01	44.447898864746094	44.447898864746094	44.447898864746094	44.447898864746094	800
55	2024-07-02	44.64522933959961	44.64522933959961	44.64522933959961	44.64522933959961	200
56	2024-07-03	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	700
57	2024-07-04	45.38520431518555	45.38520431518555	45.38520431518555	45.38520431518555	200
58	2024-07-05	45.38520431518555	45.38520431518555	42.42529968593432	42.42529968593432	700
59	2024-07-08	45.38520431518555	45.38520431518555	45.38520431518555	45.38520431518555	0
60	2024-07-09	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	400
61	2024-07-10	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
62	2024-07-11	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
63	2024-07-12	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
64	2024-07-15	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
65	2024-07-16	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
66	2024-07-17	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
67	2024-07-18	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
68	2024-07-19	45.87852096557617	45.87852096557617	45.87852096557617	45.87852096557617	0
69	2024-07-22	42.918617248535156	42.918617248535156	42.918617248535156	42.918617248535156	100
70	2024-07-23	42.42530059814453	42.91861804696017	42.42530059814453	42.91861804696017	300
71	2024-07-24	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	300
72	2024-07-25	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	200
73	2024-07-26	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
74	2024-07-29	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
75	2024-07-30	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
76	2024-07-31	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
77	2024-08-01	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
78	2024-08-02	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
79	2024-08-05	42.53382873535156	42.53382873535156	42.53382873535156	42.53382873535156	100
80	2024-08-06	42.53382873535156	42.53382873535156	42.53382873535156	42.53382873535156	0
81	2024-08-07	42.42530059814453	42.43516529108693	42.42530059814453	42.43516529108693	200
82	2024-08-08	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
83	2024-08-09	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
84	2024-08-12	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
85	2024-08-13	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
86	2024-08-14	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	300
87	2024-08-15	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
88	2024-08-16	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
89	2024-08-19	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
90	2024-08-20	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
91	2024-08-21	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
92	2024-08-22	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
93	2024-08-23	44.89188766479492	44.89188766479492	42.425300430465526	42.425300430465526	700
94	2024-08-26	44.89188766479492	44.89188766479492	44.89188766479492	44.89188766479492	0
95	2024-08-27	44.89188766479492	44.89188766479492	44.89188766479492	44.89188766479492	0
96	2024-08-28	44.89188766479492	44.89188766479492	44.89188766479492	44.89188766479492	0
97	2024-08-29	41.61626052856445	41.61626052856445	41.61626052856445	41.61626052856445	300
98	2024-08-30	41.65572738647461	42.42530141709404	41.65572738647461	42.42530141709404	300
99	2024-09-02	41.65572738647461	41.65572738647461	41.65572738647461	41.65572738647461	0
100	2024-09-03	41.65572738647461	41.65572738647461	41.65572738647461	41.65572738647461	0
101	2024-09-04	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
102	2024-09-05	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
103	2024-09-06	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
104	2024-09-09	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
105	2024-09-10	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
106	2024-09-11	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
107	2024-09-12	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
108	2024-09-13	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
109	2024-09-16	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
110	2024-09-17	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	300
111	2024-09-18	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
112	2024-09-19	42.42530059814453	42.42530059814453	39.46539590525073	39.46539590525073	300
113	2024-09-20	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
114	2024-09-23	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	300
115	2024-09-24	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
116	2024-09-25	44.79322814941406	44.89189013873902	43.40207302313575	43.40207302313575	900
117	2024-09-26	44.79322814941406	44.79322814941406	44.79322814941406	44.79322814941406	0
118	2024-09-27	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	100
119	2024-09-30	43.41193389892578	43.41193389892578	42.425299037586555	42.425299037586555	200
120	2024-10-01	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
121	2024-10-02	40.452030181884766	40.452030181884766	40.452030181884766	40.452030181884766	100
122	2024-10-03	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
123	2024-10-04	43.905250549316406	43.905250549316406	43.411933127413974	43.411933127413974	300
124	2024-10-07	43.905250549316406	43.905250549316406	43.905250549316406	43.905250549316406	0
125	2024-10-08	43.905250549316406	43.905250549316406	43.905250549316406	43.905250549316406	0
126	2024-10-09	43.905250549316406	43.905250549316406	43.905250549316406	43.905250549316406	0
127	2024-10-10	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	200
128	2024-10-11	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	300
129	2024-10-14	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
130	2024-10-15	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
131	2024-10-16	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
132	2024-10-17	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
133	2024-10-18	43.41193389892578	43.41193389892578	43.41193389892578	43.41193389892578	0
134	2024-10-21	42.42530059814453	42.42530059814453	40.452030802882	42.42530059814453	900
135	2024-10-22	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
136	2024-10-23	42.42530059814453	42.42530059814453	42.42530059814453	42.42530059814453	0
137	2024-10-24	39.465396881103516	40.4520318031311	39.465396881103516	40.4520318031311	400
138	2024-10-25	39.465396881103516	39.465396881103516	39.465396881103516	39.465396881103516	0
139	2024-10-28	42.22797393798828	42.22797393798828	38.48862667773744	38.48862667773744	1600
140	2024-10-29	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
141	2024-10-30	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
142	2024-10-31	42.22797393798828	42.22797393798828	42.20824078788904	42.20824078788904	200
143	2024-11-01	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
144	2024-11-04	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
145	2024-11-05	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
146	2024-11-06	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
147	2024-11-07	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	400
148	2024-11-08	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
149	2024-11-11	42.22797393798828	42.22797393798828	42.22797393798828	42.22797393798828	0
150	2024-11-12	41.88264846801758	41.88264846801758	40.64935495461137	40.64935495461137	300
151	2024-11-13	41.88264846801758	41.88264846801758	41.88264846801758	41.88264846801758	0
152	2024-11-14	40.46189498901367	42.52396204978287	40.452030296194835	42.52396204978287	800
153	2024-11-18	41.83332061767578	41.83332061767578	40.46189496639368	40.46189496639368	200
154	2024-11-19	41.83332061767578	41.83332061767578	41.83332061767578	41.83332061767578	0
155	2024-11-21	42.957950592041016	42.957950592041016	42.957950592041016	42.957950592041016	600
156	2024-11-22	41.459415435791016	41.459415435791016	39.96088234775038	39.96088234775038	400
157	2024-11-25	41.459415435791016	41.459415435791016	41.459415435791016	41.459415435791016	0
158	2024-11-26	41.459415435791016	41.459415435791016	41.459415435791016	41.459415435791016	0
159	2024-11-27	40.460391998291016	40.98987245184576	40.460391998291016	40.98987245184576	700
160	2024-11-28	40.460391998291016	40.460391998291016	40.460391998291016	40.460391998291016	0
161	2024-11-29	42.458438873291016	42.458438873291016	42.458438873291016	42.458438873291016	100
162	2024-12-02	40.959903717041016	42.45843677985959	40.959903717041016	42.45843677985959	300
163	2024-12-03	40.959903717041016	40.959903717041016	40.959903717041016	40.959903717041016	0
164	2024-12-04	41.05980682373047	42.458439289415615	41.05980682373047	42.358538603709626	1500
165	2024-12-05	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
166	2024-12-06	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
167	2024-12-09	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
168	2024-12-10	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
169	2024-12-11	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
170	2024-12-12	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
171	2024-12-13	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
172	2024-12-16	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
173	2024-12-17	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
174	2024-12-18	41.05980682373047	41.05980682373047	41.05980682373047	41.05980682373047	0
175	2024-12-19	41.5	41.5	41.5	41.5	100
176	2024-12-20	41.5	41.5	41.5	41.5	0
177	2024-12-23	41.79999923706055	41.79999923706055	41.79999923706055	41.79999923706055	200
178	2024-12-26	41.79999923706055	41.79999923706055	41.79999923706055	41.79999923706055	0
179	2024-12-27	42.5	42.5	42.29999923706055	42.29999923706055	500
180	2024-12-30	42.5	42.5	42.5	42.5	0
181	2025-01-02	42.5	42.5	42.5	42.5	100
182	2025-01-03	42.5	42.5	42.5	42.5	0
183	2025-01-06	42.5	42.5	42.5	42.5	0
184	2025-01-07	42.5	42.5	42.5	42.5	100
185	2025-01-08	42.5	42.5	42.5	42.5	100
186	2025-01-09	42.5	42.5	42.5	42.5	0
187	2025-01-10	42.5	42.5	42.5	42.5	0
188	2025-01-13	42.5	42.5	42.5	42.5	0
189	2025-01-14	43.099998474121094	43.099998474121094	42.5	42.5	300
190	2025-01-15	43.099998474121094	43.099998474121094	43.099998474121094	43.099998474121094	0
191	2025-01-16	43.25	43.25	43.06999969482422	43.06999969482422	500
192	2025-01-17	43.25	43.25	43.25	43.25	0
193	2025-01-20	43.25	43.25	43.25	43.25	0
194	2025-01-21	43.25	43.25	43.25	43.25	0
195	2025-01-22	43.25	43.25	43.25	43.25	0
196	2025-01-23	43.25	43.25	43.25	43.25	0
197	2025-01-24	43.25	43.25	43.25	43.25	0
198	2025-01-27	43.25	43.25	43.25	43.25	0
199	2025-01-28	43.25	43.25	43.25	43.25	0
200	2025-01-29	43.25	43.25	43.25	43.25	0
201	2025-01-30	43.25	43.25	43.25	43.25	0
202	2025-01-31	44.25	44.25	44.25	44.25	200
203	2025-02-03	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	300
204	2025-02-04	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	0
205	2025-02-05	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	0
206	2025-02-06	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	0
207	2025-02-07	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	0
208	2025-02-10	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	0
209	2025-02-11	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	300
210	2025-02-12	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	0
211	2025-02-13	44.45000076293945	44.45000076293945	44.45000076293945	44.45000076293945	100
212	2025-02-14	44.849998474121094	44.849998474121094	44.45000076293945	44.45000076293945	1300
213	2025-02-17	44.5	44.5	44.5	44.5	200
214	2025-02-18	44.5	44.5	44.5	44.5	0
215	2025-02-19	44.5	44.5	44.5	44.5	0
216	2025-02-20	44.5	44.5	44.5	44.5	0
217	2025-02-21	44.7400016784668	44.7400016784668	44.5	44.5	400
218	2025-02-24	44.7400016784668	44.7400016784668	44.7400016784668	44.7400016784668	0
219	2025-02-25	44.75	44.75	44.75	44.75	300
220	2025-02-26	44.75	44.75	44.75	44.75	0
221	2025-02-27	44.75	44.75	44.75	44.75	0
222	2025-02-28	45.0	45.0	45.0	45.0	400
223	2025-03-05	45.0	45.0	45.0	45.0	0
224	2025-03-06	45.0	45.0	45.0	45.0	0
225	2025-03-07	45.0	45.0	45.0	45.0	0
226	2025-03-10	45.0	45.0	45.0	45.0	0
227	2025-03-11	45.0	45.0	45.0	45.0	0
228	2025-03-12	45.0	45.0	45.0	45.0	0
229	2025-03-13	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	200
230	2025-03-14	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
231	2025-03-17	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
232	2025-03-18	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
233	2025-03-19	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
234	2025-03-20	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
235	2025-03-21	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
236	2025-03-24	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
237	2025-03-25	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
238	2025-03-26	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
239	2025-03-27	45.20000076293945	45.20000076293945	45.20000076293945	45.20000076293945	0
240	2025-03-28	45.0	45.0	45.0	45.0	300
241	2025-03-31	45.5	45.5	45.0	45.0	500
242	2025-04-01	46.0	46.0	46.0	46.0	300
243	2025-04-02	36.15999984741211	46.0	36.15999984741211	46.0	20100
244	2025-04-03	40.0	40.0	39.5	40.0	2600
245	2025-04-04	40.0	40.0	40.0	40.0	200
246	2025-04-07	39.5	40.0	39.5	39.9900016784668	1400
247	2025-04-08	39.5	39.5	39.5	39.5	0
248	2025-04-09	39.5	39.5	39.5	39.5	0
249	2025-04-10	39.5	39.5	39.5	39.5	0
250	2025-04-11	39.5	39.5	39.5	39.5	0