python-for-finances/factor-investing/dados_acoes/RPAD6.csv

Date,Close,High,Low,Open,Volume
2024-04-16,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0
2024-04-17,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,100
2024-04-18,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-19,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-22,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,500
2024-04-23,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-24,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-25,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-26,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-29,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,0
2024-04-30,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,7101300
2024-05-02,9.5600004196167,9.5600004196167,9.550000190734863,9.550000190734863,500
2024-05-03,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0
2024-05-06,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0
2024-05-07,8.5,8.5,8.5,8.5,1200
2024-05-08,8.5,8.5,8.5,8.5,0
2024-05-09,8.5,8.5,8.5,8.5,0
2024-05-10,8.5,8.5,8.5,8.5,0
2024-05-13,8.5,8.5,8.5,8.5,0
2024-05-14,8.5,8.5,8.5,8.5,0
2024-05-15,8.5,8.5,8.5,8.5,0
2024-05-16,8.5,8.5,8.5,8.5,0
2024-05-17,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,300
2024-05-20,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0
2024-05-21,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,100
2024-05-22,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0
2024-05-23,8.5,8.5,8.5,8.5,100
2024-05-24,8.5,8.5,8.5,8.5,0
2024-05-27,8.5,8.5,8.5,8.5,0
2024-05-28,8.5,8.5,8.5,8.5,0
2024-05-29,8.5,8.5,8.5,8.5,0
2024-05-31,8.5,8.5,8.5,8.5,0
2024-06-03,8.5,8.5,8.5,8.5,0
2024-06-04,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,200
2024-06-05,9.0,9.0,9.0,9.0,200
2024-06-06,8.65999984741211,9.0,8.65999984741211,9.0,700
2024-06-07,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-10,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-11,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-12,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-13,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-14,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-17,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-18,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-19,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-20,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-21,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-24,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-25,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,0
2024-06-26,8.75,8.75,8.75,8.75,1000
2024-06-27,8.75,8.75,8.75,8.75,0
2024-06-28,8.75,8.75,8.75,8.75,0
2024-07-01,8.75,8.75,8.75,8.75,0
2024-07-02,8.75,8.75,8.75,8.75,0
2024-07-03,8.75,8.75,8.75,8.75,0
2024-07-04,8.75,8.75,8.75,8.75,0
2024-07-05,8.75,8.75,8.75,8.75,0
2024-07-08,8.75,8.75,8.75,8.75,0
2024-07-09,8.75,8.75,8.75,8.75,0
2024-07-10,8.75,8.75,8.75,8.75,0
2024-07-11,8.75,8.75,8.75,8.75,100
2024-07-12,8.75,8.75,8.75,8.75,0
2024-07-15,8.75,8.75,8.75,8.75,0
2024-07-16,8.75,8.75,8.75,8.75,0
2024-07-17,8.75,8.75,8.75,8.75,0
2024-07-18,8.75,8.75,8.75,8.75,0
2024-07-19,8.75,8.75,8.75,8.75,0
2024-07-22,8.75,8.75,8.75,8.75,0
2024-07-23,8.75,8.75,8.75,8.75,0
2024-07-24,8.75,8.75,8.75,8.75,0
2024-07-25,8.880000114440918,8.880000114440918,8.8100004196167,8.8100004196167,5600
2024-07-26,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0
2024-07-29,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0
2024-07-30,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0
2024-07-31,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,100
2024-08-01,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-02,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-05,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-06,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-07,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-08,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-09,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-12,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-13,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2024-08-14,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,500
2024-08-15,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-16,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-19,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-20,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-21,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-22,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-23,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-26,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-27,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-28,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-29,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-08-30,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-02,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-03,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-04,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-05,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-06,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-09,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-10,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-11,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-12,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0
2024-09-13,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,100
2024-09-16,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0
2024-09-17,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0
2024-09-18,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,100
2024-09-19,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-20,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-23,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-24,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-25,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-26,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-27,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-09-30,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-01,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-02,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-03,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-04,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-07,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-08,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-09,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-10,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-11,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-14,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-15,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-16,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-17,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-18,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-21,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-22,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-23,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-24,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-25,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-28,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-29,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0
2024-10-30,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,1900
2024-10-31,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-01,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-04,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-05,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-06,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-07,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-08,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-11,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-12,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-13,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-14,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-18,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-19,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-21,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-22,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-25,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-26,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-27,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-28,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-11-29,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-12-02,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-12-03,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0
2024-12-04,6.21999979019165,6.489999771118164,6.010000228881836,6.010000228881836,400
2024-12-05,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-06,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-09,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-10,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-11,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-12,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-13,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-16,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-17,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-18,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-19,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-20,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-23,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0
2024-12-26,6.0,6.099999904632568,6.0,6.099999904632568,1000
2024-12-27,5.71999979019165,5.730000019073486,5.71999979019165,5.730000019073486,200
2024-12-30,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-02,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-03,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-06,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-07,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-08,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-09,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-10,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-13,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-14,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-15,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-16,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-17,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-01-20,5.019999980926514,5.019999980926514,4.809999942779541,5.010000228881836,4900
2025-01-21,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2025-01-22,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2025-01-23,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2025-01-24,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2025-01-27,5.0,5.0,5.0,5.0,1000
2025-01-28,5.0,5.0,5.0,5.0,0
2025-01-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,100
2025-01-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2025-01-31,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2025-02-03,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,300
2025-02-04,4.28000020980835,4.53000020980835,4.25,4.53000020980835,1000
2025-02-05,4.28000020980835,4.289999961853027,4.28000020980835,4.289999961853027,200
2025-02-06,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0
2025-02-07,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0
2025-02-10,4.110000133514404,4.110000133514404,3.869999885559082,4.110000133514404,4000
2025-02-11,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0
2025-02-12,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0
2025-02-13,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0
2025-02-14,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0
2025-02-17,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,100
2025-02-18,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-19,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-20,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-21,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-24,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-25,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-26,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-27,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-28,4.0,4.0,4.0,4.0,200
2025-03-05,4.0,4.0,4.0,4.0,200
2025-03-06,4.0,4.0,4.0,4.0,0
2025-03-07,3.890000104904175,3.890000104904175,3.859999895095825,3.859999895095825,500
2025-03-10,3.8499999046325684,3.890000104904175,3.799999952316284,3.890000104904175,1200
2025-03-11,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0
2025-03-12,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0
2025-03-13,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0
2025-03-14,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,200
2025-03-17,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0
2025-03-18,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0
2025-03-19,3.799999952316284,3.809999942779541,3.799999952316284,3.809999942779541,800
2025-03-20,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0
2025-03-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0
2025-03-24,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,100
2025-03-25,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,300
2025-03-26,3.5,3.7100000381469727,3.5,3.7100000381469727,1000
2025-03-27,3.5,3.5,3.5,3.5,0
2025-03-28,3.5,3.5,3.5,3.5,0
2025-03-31,4.0,4.0,4.0,4.0,100
2025-04-01,4.0,4.0,4.0,4.0,0
2025-04-02,4.0,4.0,4.0,4.0,0
2025-04-03,4.0,4.0,3.7100000381469727,3.7100000381469727,3000
2025-04-04,3.799999952316284,4.0,3.799999952316284,4.0,5000
2025-04-07,4.0,4.0,4.0,4.0,2400
2025-04-08,4.0,4.0,4.0,4.0,0
2025-04-09,4.0,4.010000228881836,4.0,4.010000228881836,2100
2025-04-10,4.0,4.0,4.0,4.0,0
2025-04-11,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,1700