python-for-finances/factor-investing/dados_acoes/WLMM3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,21.70705795288086,21.70705795288086,21.70705795288086,21.70705795288086,0
2024-04-17,21.70705795288086,21.70705795288086,21.70705795288086,21.70705795288086,0
2024-04-18,21.70705795288086,21.70705795288086,21.70705795288086,21.70705795288086,0
2024-04-19,21.70705795288086,21.70705795288086,21.70705795288086,21.70705795288086,0
2024-04-22,21.70705795288086,21.70705795288086,21.70705795288086,21.70705795288086,0
2024-04-23,21.70705795288086,21.70705795288086,21.70705795288086,21.70705795288086,0
2024-04-24,22.363697052001953,22.363697052001953,22.363697052001953,22.363697052001953,100
2024-04-25,22.363697052001953,22.363697052001953,22.363697052001953,22.363697052001953,0
2024-04-26,22.363697052001953,22.363697052001953,22.363697052001953,22.363697052001953,0
2024-04-29,22.363697052001953,22.363697052001953,22.363697052001953,22.363697052001953,0
2024-04-30,22.980966567993164,22.980966567993164,22.980966567993164,22.980966567993164,0
2024-05-02,22.980966567993164,22.980966567993164,22.980966567993164,22.980966567993164,0
2024-05-03,22.980966567993164,22.980966567993164,22.980966567993164,22.980966567993164,0
2024-05-06,22.980966567993164,22.980966567993164,22.980966567993164,22.980966567993164,0
2024-05-07,22.980966567993164,22.980966567993164,22.980966567993164,22.980966567993164,0
2024-05-08,23.23522186279297,23.23522186279297,23.23522186279297,23.23522186279297,200
2024-05-09,23.23522186279297,23.23522186279297,23.23522186279297,23.23522186279297,0
2024-05-10,23.22544288635254,23.22544288635254,23.22544288635254,23.22544288635254,100
2024-05-13,23.22544288635254,23.22544288635254,23.22544288635254,23.22544288635254,0
2024-05-14,23.22544288635254,23.22544288635254,23.22544288635254,23.22544288635254,0
2024-05-15,23.22544288635254,23.22544288635254,23.22544288635254,23.22544288635254,0
2024-05-16,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,100
2024-05-17,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-05-20,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-05-21,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-05-22,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,100
2024-05-23,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-05-24,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-05-27,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-05-28,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-05-29,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-05-31,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-06-03,23.665504455566406,23.665504455566406,23.665504455566406,23.665504455566406,0
2024-06-04,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,200
2024-06-05,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-06,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,100
2024-06-07,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-10,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-11,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-12,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-13,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-14,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-17,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-18,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-19,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-20,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-21,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-24,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,100
2024-06-25,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-26,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-27,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-06-28,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-07-01,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-07-02,22.687593460083008,22.687593460083008,22.687593460083008,22.687593460083008,0
2024-07-03,24.447834014892578,24.447834014892578,24.447834014892578,24.447834014892578,300
2024-07-04,24.447834014892578,24.447834014892578,24.447834014892578,24.447834014892578,0
2024-07-05,24.447834014892578,24.447834014892578,24.447834014892578,24.447834014892578,0
2024-07-08,24.447834014892578,24.447834014892578,23.469920654296875,23.469920654296875,700
2024-07-09,24.447834014892578,24.447834014892578,24.447834014892578,24.447834014892578,0
2024-07-10,24.447834014892578,24.447834014892578,24.447834014892578,24.447834014892578,0
2024-07-11,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,100
2024-07-12,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,0
2024-07-15,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,0
2024-07-16,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,0
2024-07-17,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,0
2024-07-18,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,0
2024-07-19,24.946571350097656,24.946571350097656,24.946571350097656,24.946571350097656,0
2024-07-22,23.861085891723633,23.861085891723633,23.861085891723633,23.861085891723633,900
2024-07-23,25.425748825073242,25.425748825073242,24.936792116898758,24.936792116898758,600
2024-07-24,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,0
2024-07-25,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,0
2024-07-26,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,0
2024-07-29,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,0
2024-07-30,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,100
2024-07-31,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,0
2024-08-01,25.425748825073242,25.425748825073242,25.425748825073242,25.425748825073242,0
2024-08-02,25.963600158691406,25.963600158691406,25.914705234526302,25.914705234526302,200
2024-08-05,25.963600158691406,25.963600158691406,25.963600158691406,25.963600158691406,0
2024-08-06,25.914703369140625,25.914703369140625,25.914703369140625,25.914703369140625,100
2024-08-07,25.914703369140625,25.914703369140625,25.914703369140625,25.914703369140625,0
2024-08-08,26.296091079711914,26.296091079711914,25.914705445498203,25.914705445498203,200
2024-08-09,26.89261817932129,26.89261817932129,26.296090415563558,26.403661485151808,400
2024-08-12,27.215330123901367,27.215330123901367,27.215330123901367,27.215330123901367,300
2024-08-13,27.420604705810547,27.420604705810547,27.420604705810547,27.420604705810547,0
2024-08-14,27.420604705810547,27.420604705810547,27.420604705810547,27.420604705810547,0
2024-08-15,27.420604705810547,27.420604705810547,27.420604705810547,27.420604705810547,0
2024-08-16,27.420604705810547,27.420604705810547,27.420604705810547,27.420604705810547,0
2024-08-19,27.420604705810547,27.420604705810547,27.420604705810547,27.420604705810547,0
2024-08-20,27.420604705810547,27.420604705810547,27.420604705810547,27.420604705810547,0
2024-08-21,26.602813720703125,27.24325145293605,25.814582954768817,27.24325145293605,1000
2024-08-22,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-08-23,27.24325180053711,27.24325180053711,27.24325180053711,27.24325180053711,200
2024-08-26,27.24325180053711,27.24325180053711,27.24325180053711,27.24325180053711,0
2024-08-27,27.24325180053711,27.24325180053711,27.24325180053711,27.24325180053711,0
2024-08-28,28.080747604370117,28.080747604370117,27.588102909556603,27.588102909556603,300
2024-08-29,28.080747604370117,28.080747604370117,28.080747604370117,28.080747604370117,0
2024-08-30,28.376333236694336,28.376333236694336,28.376333236694336,28.376333236694336,100
2024-09-02,27.351633071899414,27.351633071899414,27.351633071899414,27.351633071899414,100
2024-09-03,28.376333236694336,28.376333236694336,28.376333236694336,28.376333236694336,200
2024-09-04,28.376333236694336,28.376333236694336,28.376333236694336,28.376333236694336,500
2024-09-05,27.83442497253418,27.883688689795974,27.83442497253418,27.883688689795974,1100
2024-09-06,28.376333236694336,28.376333236694336,28.376333236694336,28.376333236694336,600
2024-09-09,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,200
2024-09-10,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-11,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-12,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-13,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-16,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-17,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-18,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-19,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-20,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-23,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-24,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-25,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-26,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-27,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-09-30,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-01,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-02,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-03,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-04,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-07,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-08,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-09,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-10,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-11,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-14,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-15,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-16,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-17,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-18,27.67677879333496,27.67677879333496,27.67677879333496,27.67677879333496,0
2024-10-21,27.588102340698242,27.588102340698242,27.588102340698242,27.588102340698242,200
2024-10-22,27.588102340698242,27.588102340698242,27.588102340698242,27.588102340698242,0
2024-10-23,27.588102340698242,27.588102340698242,27.588102340698242,27.588102340698242,0
2024-10-24,26.12002182006836,26.12002182006836,26.12002182006836,26.12002182006836,500
2024-10-25,25.1248779296875,25.1248779296875,25.1248779296875,25.1248779296875,200
2024-10-28,26.592960357666016,26.592960357666016,26.592960357666016,26.592960357666016,100
2024-10-29,26.592960357666016,26.592960357666016,26.592960357666016,26.592960357666016,0
2024-10-30,26.602813720703125,26.602813720703125,26.58310748173217,26.58310748173217,1500
2024-10-31,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-01,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-04,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-05,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-06,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-07,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-08,26.602813720703125,26.602813720703125,26.602813720703125,26.602813720703125,0
2024-11-11,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-12,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-13,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-14,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-18,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-19,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-21,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-22,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-25,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-26,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-27,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-11-28,26.783649444580078,26.783649444580078,25.196469839821575,25.196469839821575,200
2024-11-29,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-02,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-03,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-04,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-05,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-06,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-09,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-10,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-11,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-12,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-13,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-16,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-17,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-18,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-19,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-20,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-23,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-26,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-27,26.783649444580078,26.783649444580078,26.783649444580078,26.783649444580078,0
2024-12-30,24.650876998901367,24.66079709581657,24.650876998901367,24.66079709581657,200
2025-01-02,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-03,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-06,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-07,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-08,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-09,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-10,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-13,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-14,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-15,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-16,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-17,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-20,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-21,24.650876998901367,24.650876998901367,24.650876998901367,24.650876998901367,0
2025-01-22,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,800
2025-01-23,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-01-24,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-01-27,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-01-28,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-01-29,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-01-30,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-01-31,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-03,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-04,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-05,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-06,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-07,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-10,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-11,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-12,25.007991790771484,25.007991790771484,25.007991790771484,25.007991790771484,0
2025-02-13,25.791662216186523,25.791662216186523,25.791662216186523,25.791662216186523,300
2025-02-14,25.791662216186523,25.791662216186523,25.791662216186523,25.791662216186523,0
2025-02-17,26.0,26.0,26.0,26.0,0
2025-02-18,26.0,26.0,26.0,26.0,0
2025-02-19,26.0,26.0,26.0,26.0,0
2025-02-20,26.0,26.0,26.0,26.0,0
2025-02-21,26.0,26.0,26.0,26.0,0
2025-02-24,27.0,27.0,27.0,27.0,400
2025-02-25,27.0,27.0,27.0,27.0,0
2025-02-26,27.0,27.0,27.0,27.0,0
2025-02-27,27.0,27.0,27.0,27.0,0
2025-02-28,27.0,27.0,27.0,27.0,0
2025-03-05,27.0,27.0,27.0,27.0,0
2025-03-06,27.0,27.0,27.0,27.0,0
2025-03-07,27.0,27.0,27.0,27.0,0
2025-03-10,27.0,27.0,27.0,27.0,0
2025-03-11,27.0,27.0,27.0,27.0,0
2025-03-12,27.0,27.0,27.0,27.0,0
2025-03-13,27.0,27.0,27.0,27.0,0
2025-03-14,27.0,27.0,27.0,27.0,0
2025-03-17,27.0,27.0,27.0,27.0,0
2025-03-18,27.0,27.0,27.0,27.0,0
2025-03-19,27.0,27.0,27.0,27.0,0
2025-03-20,27.0,27.0,27.0,27.0,0
2025-03-21,27.0,27.0,27.0,27.0,0
2025-03-24,27.0,27.0,27.0,27.0,0
2025-03-25,27.0,27.0,27.0,27.0,0
2025-03-26,27.0,27.0,27.0,27.0,0
2025-03-27,27.0,27.0,27.0,27.0,0
2025-03-28,27.0,27.0,27.0,27.0,0
2025-03-31,27.0,27.0,27.0,27.0,0
2025-04-01,27.0,27.0,27.0,27.0,0
2025-04-02,27.0,27.0,27.0,27.0,0
2025-04-03,27.0,27.0,27.0,27.0,0
2025-04-04,26.079999923706055,27.459999084472656,26.079999923706055,27.399999618530273,600
2025-04-07,26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0
2025-04-08,26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0
2025-04-09,26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0
2025-04-10,26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0
2025-04-11,26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0