Datasets:

jmbrito
/

b3-historical-quotes

Dataset card Viewer Files Files and versions Community

Split (1)

train · 9.94M rows

date int64 20.2M 20.2M	ticker stringlengths 5 10	name stringlengths 2 12	open float64 0 220k	close float64 0 220k	min float64 0 220k	max float64 0 220k	avg float64 0.01 220k	quantity int64 1 95.1B	volume float64 0 43B	currency stringclasses 1 value	marketType int64 10 80	bdiCode int64 2 96	prazoT stringlengths 1 3	paperSpecification stringlengths 10 10	optionPrice float64 0 220k	paperDueDate int64 20.2M 100M	quoteFactor int64 1 1M
20,150,102	GOAU4T	GERDAUMET	10.73	10.74	10.73	10.74	10.73	1,000	10,735.76	R$	30	62	031	PN N1	0	99,991,231	1
20,150,102	GOLL4	GOL	14.9	14.99	14.61	15.2	14.93	901,900	13,469,098	R$	10	2		PN N2	0	99,991,231	1
20,150,102	GOLL4F	GOL	15.26	15.18	14.26	15.26	14.9	781	11,642.94	R$	20	96		PN N2	0	99,991,231	1
20,150,102	GOOG34	GOOGLE	57.32	57.32	57.32	57.32	57.32	13,700	785,284	R$	10	2		DRN	0	99,991,231	1
20,150,102	GOVE11	ITNOWIGCT	20.72	20.76	20.72	20.95	20.93	3,200	66,998.9	R$	10	14		CI	0	99,991,231	1
20,150,102	GPIV33	GPINVEST	5.75	5.75	5.66	5.95	5.74	156,000	895,843	R$	10	2		DR3	0	99,991,231	1
20,150,102	GPIV33F	GPINVEST	5.6	5.6	5.6	5.6	5.6	50	280	R$	20	96		DR3	0	99,991,231	1
20,150,102	GRND3	GRENDENE	15.2	14.9	14.71	15.44	15.04	321,400	4,836,468	R$	10	2		ON NM	0	99,991,231	1
20,150,102	GRND3F	GRENDENE	15.4	14.71	14.71	15.4	15.12	1,398	21,148.81	R$	20	96		ON NM	0	99,991,231	1
20,150,102	GSGI34	GOLDMANSACHS	52.35	52.35	52.35	52.35	52.35	5,100	266,985	R$	10	2		DRN	0	99,991,231	1
20,150,102	GSHP3	GENERALSHOPP	7.16	6.8	6.8	7.2	7.01	2,500	17,548	R$	10	2		ON NM	0	99,991,231	1
20,150,102	GUAR3	GUARARAPES	82.44	81.5	80.81	82.44	81.43	11,000	895,820	R$	10	2		ON	0	99,991,231	1
20,150,102	GUAR3F	GUARARAPES	79.8	82	79.8	82	81.02	54	4,375.2	R$	20	96		ON	0	99,991,231	1
20,150,102	GUAR4	GUARARAPES	70.99	71	68.5	74	72.22	900	65,005	R$	10	2		PN	0	99,991,231	1
20,150,102	GWIC11	FIIGWILOG	189.9	189.9	189.9	189.9	189.9	1	189.9	R$	10	12		CI	0	99,991,231	1
20,150,102	GWIR11	FIIGWIRI	287.95	287.95	287.95	287.95	287.95	1	287.95	R$	10	12		CIA ER	0	99,991,231	1
20,150,102	HAGA4	HAGAS/A	1.34	1.34	1.34	1.34	1.34	100	134	R$	10	2		PN	0	99,991,231	1
20,150,102	HBOR3	HELBOR	4.78	4.57	4.56	4.78	4.62	215,600	997,967	R$	10	2		ON NM	0	99,991,231	1
20,150,102	HBOR3F	HELBOR	4.65	4.52	4.52	4.67	4.65	164	763.14	R$	20	96		ON NM	0	99,991,231	1
20,150,102	HCRI11B	FIICRIANCA	211.5	212	211.5	212	211.75	10	2,117.5	R$	10	12		CI MB	0	99,991,231	1
20,150,102	HGBS11	FIICSHGSHOP	1,430.01	1,500	1,400	1,509.99	1,482.06	115	170,437.71	R$	10	12		CI ER	0	99,991,231	1
20,150,102	HGCR11	FIICSHGCRI	914.99	920	914.99	920	915.49	20	18,309.82	R$	10	12		CI ER	0	99,991,231	1
20,150,102	HGLG11	FIICSHGLOG	1,070	1,091	1,030	1,091	1,048.56	52	54,525.49	R$	10	12		CI ER	0	99,991,231	1
20,150,102	HGRE11	FIIHGREAL	1,212.12	1,266.57	1,191	1,266.57	1,215.21	84	102,078	R$	10	12		CI ER	0	99,991,231	1
20,150,102	HGTX3	CIAHERING	20.16	19.7	19.41	20.39	19.66	865,800	17,024,881	R$	10	2		ON NM	0	99,991,231	1
20,150,102	HGTX3F	CIAHERING	20.11	19.35	19.35	20.29	19.61	2,174	42,650.94	R$	20	96		ON NM	0	99,991,231	1
20,150,102	HOME34	HOMEDEPOT	139.62	139.62	139.62	139.62	139.62	5,100	712,062	R$	10	2		DRN	0	99,991,231	1
20,150,102	HOOT4	HOTEISOTHON	0.41	0.41	0.41	0.41	0.41	5,000	2,050	R$	10	2		PN	0	99,991,231	1
20,150,102	HRTP3	HRTPETROLEO	4.6	4.4	4.4	4.67	4.51	84,000	378,207	R$	10	2		ON NM	0	99,991,231	1
20,150,102	HRTP3F	HRTPETROLEO	4.65	4.41	4.41	4.7	4.54	386	1,735.03	R$	20	96		ON NM	0	99,991,231	1
20,150,102	HTMX11B	FIIHOTELMX	140	138.5	136.5	140	139.49	207	28,876.08	R$	10	12		CI ERA MB	0	99,991,231	1
20,150,102	HYPE3	HYPERMARCAS	16.61	16.19	16.13	16.75	16.35	2,028,600	33,176,317	R$	10	2		ON NM	0	99,991,231	1
20,150,102	HYPE3F	HYPERMARCAS	17.08	16.26	16.12	17.19	16.43	1,516	24,916.47	R$	20	96		ON NM	0	99,991,231	1
20,150,102	IBMB34	IBM	436.1	440.5	436.1	440.5	436.68	1,500	655,030	R$	10	2		DRN	0	99,991,231	1
20,150,102	IBOVB2	IBOV	1	3	1	3	2	580	1,160	R$	70	74	000	IBO	62,500	20,150,218	1
20,150,102	IBOVB49	IBOVEFM	2,505	2,505	2,505	2,505	2,505	30	75,150	R$	70	74	000	IBO	49,000	20,150,218	1
20,150,102	IBOVB50	IBOVEFM	1,913	1,343	1,343	1,913	1,640.42	70	114,830	R$	70	74	000	IBO	50,000	20,150,218	1
20,150,102	IBOVB51	IBOVEFM	1,418	1,418	1,418	1,418	1,418	30	42,540	R$	70	74	000	IBO	51,000	20,150,218	1
20,150,102	IBOVB52	IBOVEFM	1,013	630	630	1,013	815.33	90	73,380	R$	70	74	000	IBO	52,000	20,150,218	1
20,150,102	IBOVB53	IBOVEFM	700	700	700	700	700	30	21,000	R$	70	74	000	IBO	53,000	20,150,218	1
20,150,102	IBOVB54	IBOVEFM	418	286	248	418	369.97	1,120	414,370	R$	70	74	000	IBO	54,000	20,150,218	1
20,150,102	IBOVB96	IBOVEFM	150	155	150	155	151.66	300	45,500	R$	70	74	000	IBO	56,000	20,150,218	1
20,150,102	IBOVD58	IBOVE	450	450	450	450	450	300	135,000	R$	70	74	000	IBO	58,000	20,150,415	1
20,150,102	IBOVN42	IBOVE	190	190	190	190	190	80	15,200	R$	80	75	000	IBO	42,000	20,150,218	1
20,150,102	IBOVN45	IBOVEFM	530	530	530	530	530	80	42,400	R$	80	75	000	IBO	45,000	20,150,218	1
20,150,102	IBOVN46	IBOVEFM	750	750	750	750	750	10	7,500	R$	80	75	000	IBO	46,000	20,150,218	1
20,150,102	IBOVN47	IBOVEFM	750	749	749	750	749.73	1,500	1,124,600	R$	80	75	000	IBO	47,000	20,150,218	1
20,150,102	IBOVN48	IBOVEFM	1,189	1,375	1,189	1,393	1,287.25	40	51,490	R$	80	75	000	IBO	48,000	20,150,218	1
20,150,102	IBOVN49	IBOVEFM	1,810	1,810	1,810	1,810	1,810	10	18,100	R$	80	75	000	IBO	49,000	20,150,218	1
20,150,102	IBOVN50	IBOVEFM	2,009	2,285	2,009	2,317	2,114.5	60	126,870	R$	80	75	000	IBO	50,000	20,150,218	1
20,150,102	IBOVN51	IBOVEFM	2,615	2,860	2,615	2,860	2,731.66	210	573,650	R$	80	75	000	IBO	51,000	20,150,218	1
20,150,102	IBOVN98	IBOVE	7,891	7,892	7,891	7,892	7,891.41	290	2,288,510	R$	80	75	000	IBO	58,000	20,150,218	1
20,150,102	IBOVP46	IBOVEFM	1,046	1,046	1,046	1,046	1,046	10	10,460	R$	80	75	000	IBO	46,000	20,150,415	1
20,150,102	IDNT3	IDEIASNET	1.77	1.75	1.73	1.77	1.74	104,800	183,150	R$	10	2		ON NM	0	99,991,231	1
20,150,102	IDNT3F	IDEIASNET	1.76	1.76	1.76	1.76	1.76	20	35.2	R$	20	96		ON NM	0	99,991,231	1
20,150,102	IDVL4	INDUSVAL	2.42	2.42	2.42	2.42	2.42	2,000	4,840	R$	10	2		PN N2	0	99,991,231	1
20,150,102	IDVL4F	INDUSVAL	3.41	3.41	3.41	3.41	3.41	1	3.41	R$	20	96		PN N2	0	99,991,231	1
20,150,102	IGBR3	IGBS/A	2.8	2.66	2.66	2.85	2.81	3,600	10,146	R$	10	2		ON	0	99,991,231	1
20,150,102	IGTA3	IGUATEMI	24.75	24	23.02	24.75	23.58	414,800	9,783,611	R$	10	2		ON NM	0	99,991,231	1
20,150,102	IGTA3F	IGUATEMI	24.1	23.29	23.29	24.1	23.72	189	4,483.51	R$	20	96		ON NM	0	99,991,231	1
20,150,102	IMCH3	IMCHOLDINGS	12	11.8	11.54	12	11.76	592,700	6,973,040	R$	10	2		ON NM	0	99,991,231	1
20,150,102	IMCH3F	IMCHOLDINGS	11.41	11.4	11.4	11.41	11.4	120	1,368.78	R$	20	96		ON NM	0	99,991,231	1
20,150,102	INEP3	INEPAR	0.23	0.2	0.2	0.24	0.2	644,900	134,209	R$	10	8		ON N1	0	99,991,231	1
20,150,102	INEP3F	INEPAR	0.21	0.21	0.21	0.21	0.21	10	2.1	R$	20	96		ON N1	0	99,991,231	1
20,150,102	INEP4	INEPAR	0.17	0.17	0.17	0.2	0.18	508,500	91,878	R$	10	8		PN N1	0	99,991,231	1
20,150,102	INET3	INEPARTEL	0.04	0.04	0.04	0.05	0.04	189,200	7,573	R$	10	8		ON	0	99,991,231	1
20,150,102	ISUS11	ITNOWISE	23.7	23.48	23.48	23.7	23.69	3,300	78,188	R$	10	14		CI	0	99,991,231	1
20,150,102	ITLC34	INTEL	98.08	98.08	98.08	98.08	98.08	9,000	882,720	R$	10	2		DRN	0	99,991,231	1
20,150,102	ITSA3	ITAUSA	9.7	9.45	9.44	9.7	9.52	22,400	213,298	R$	10	2		ON EJ N1	0	99,991,231	1
20,150,102	ITSA3F	ITAUSA	9.66	9.31	9.31	9.7	9.56	423	4,047.28	R$	20	96		ON EJ N1	0	99,991,231	1
20,150,102	ITSA4	ITAUSA	9.36	9.17	9.12	9.45	9.23	10,705,300	98,867,962	R$	10	2		PN EJ N1	0	99,991,231	1
20,150,102	ITSA4F	ITAUSA	9.39	9.31	9.13	9.49	9.29	3,170	29,465.4	R$	20	96		PN EJ N1	0	99,991,231	1
20,150,102	ITSA4T	ITAUSA	9.33	9.34	9.33	9.34	9.33	10,000	93,323.25	R$	30	62	031	PN EJ N1	0	99,991,231	1
20,150,102	ITSA4T	ITAUSA	10.46	10.47	10.46	10.47	10.46	400	4,185.19	R$	30	62	361	PN EJ N1	0	99,991,231	1
20,150,102	ITSAA94	ITSA/EJ	0.3	0.3	0.3	0.3	0.3	4,500	1,350	R$	70	78	000	PN N1	9.37	20,150,119	1
20,150,102	ITSAA96	ITSA/EJ	0.16	0.16	0.13	0.16	0.14	6,100	877	R$	70	78	000	PN N1	9.57	20,150,119	1
20,150,102	ITSAA98	ITSA/EJ	0.1	0.07	0.07	0.1	0.07	21,000	1,650	R$	70	78	000	PN N1	9.77	20,150,119	1
20,150,102	ITSAB10	ITSAE/EJ	0.13	0.13	0.13	0.13	0.13	1,100	143	R$	70	78	000	PN N1	10.13	20,150,209	1
20,150,102	ITSAB40	ITSA/EJ	0.09	0.09	0.09	0.09	0.09	3,300	297	R$	70	78	000	PN N1	10.38	20,150,209	1
20,150,102	ITSAB98	ITSA/EJ	0.23	0.23	0.23	0.23	0.23	1,000	230	R$	70	78	000	PN N1	9.78	20,150,209	1
20,150,102	ITSAM10	ITSAE/EJ	1.07	1.07	1.07	1.07	1.07	1,000	1,070	R$	80	82	000	PN N1	10.37	20,150,119	1
20,150,102	ITSAM92	ITSAE/EJ	0.19	0.19	0.19	0.19	0.19	1,000	190	R$	80	82	000	PN N1	9.17	20,150,119	1
20,150,102	ITSAM96	ITSAE/EJ	0.3	0.3	0.3	0.3	0.3	5,000	1,500	R$	80	82	000	PN N1	9.57	20,150,119	1
20,150,102	ITSAN9	ITSAE/EJ	0.23	0.26	0.23	0.26	0.25	400	100	R$	80	82	000	PN N1	8.98	20,150,209	1
20,150,102	ITUB3	ITAUUNIBANCO	31.62	31	30.45	31.63	31	121,700	3,773,388	R$	10	2		ON ED N1	0	99,991,231	1
20,150,102	ITUB3F	ITAUUNIBANCO	31.53	30.7	30.46	32.3	30.98	875	27,112.33	R$	20	96		ON ED N1	0	99,991,231	1
20,150,102	ITUB4	ITAUUNIBANCO	34.25	33.83	33.52	34.81	34.02	11,310,200	384,799,528	R$	10	2		PN ED N1	0	99,991,231	1
20,150,102	ITUB4F	ITAUUNIBANCO	34.34	33.71	33.59	34.76	34.25	8,856	303,326.02	R$	20	96		PN ED N1	0	99,991,231	1
20,150,102	ITUB4T	ITAUUNIBANCO	34.53	34.55	34.53	34.55	34.54	4,400	151,977.48	R$	30	62	021	PN ED N1	0	99,991,231	1
20,150,102	ITUB4T	ITAUUNIBANCO	34.61	33.91	33.9	34.62	34.59	72,000	2,490,907.44	R$	30	62	031	PN ED N1	0	99,991,231	1
20,150,102	ITUB4T	ITAUUNIBANCO	34.16	34.17	34.16	34.17	34.16	5,000	170,842.49	R$	30	62	041	PN ED N1	0	99,991,231	1
20,150,102	ITUBA33	ITUB/ED	1.54	1.1	1.08	1.74	1.37	20,900	28,763	R$	70	78	000	PN N1	33.38	20,150,119	1
20,150,102	ITUBA34	ITUBFM/ED	0.91	0.63	0.59	1.16	0.89	314,300	280,310	R$	70	78	000	PN N1	34.38	20,150,119	1
20,150,102	ITUBA35	ITUBE/ED	0.85	0.58	0.56	0.98	0.8	119,500	96,543	R$	70	78	000	PN N1	34.63	20,150,119	1
20,150,102	ITUBA36	ITUBE/ED	0.27	0.17	0.16	0.37	0.25	580,900	146,238	R$	70	78	000	PN N1	36.13	20,150,119	1
20,150,102	ITUBA38	ITUBE/ED	0.06	0.03	0.03	0.07	0.04	53,200	2,612	R$	70	78	000	PN N1	38.13	20,150,119	1
20,150,102	ITUBA4	ITUBFM/ED	0.33	0.19	0.19	0.45	0.27	77,900	21,727	R$	70	78	000	PN N1	35.88	20,150,119	1
20,150,102	ITUBA5	ITUBFM/ED	0.16	0.08	0.08	0.2	0.11	31,500	3,678	R$	70	78	000	PN N1	36.88	20,150,119	1
20,150,102	ITUBA55	ITUBE/ED	0.66	0.37	0.37	0.66	0.43	11,200	4,858	R$	70	78	000	PN N1	35.13	20,150,119	1
20,150,102	ITUBA62	ITUBE/ED	2	2	2	2	2	2,000	4,000	R$	70	78	000	PN N1	32.63	20,150,119	1