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	LIXC4T	LIXDACUNHA	3.95	3.96	3.95	3.96	3.95	400	1,581.96	R$	30	62	031	PN	0	99,991,231	1
20,150,102	LLIS3	LELISBLANC	7.6	7.25	7.25	7.68	7.48	105,200	787,219	R$	10	2		ON NM	0	99,991,231	1
20,150,102	LLIS3F	LELISBLANC	7.51	7.51	7.51	7.51	7.51	1	7.51	R$	20	96		ON NM	0	99,991,231	1
20,150,102	LOGN3	LOG-IN	3.38	3.1	3.1	3.38	3.13	164,100	514,947	R$	10	2		ON NM	0	99,991,231	1
20,150,102	LOGN3F	LOG-IN	3.25	3.39	3.16	3.39	3.19	182	581.62	R$	20	96		ON NM	0	99,991,231	1
20,150,102	LOGN3T	LOG-IN	3.12	3.13	3.12	3.13	3.12	100,000	312,759	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	LPSB3	LOPESBRASIL	6.5	6.3	6.2	6.5	6.34	125,500	796,695	R$	10	2		ON NM	0	99,991,231	1
20,150,102	LPSB3F	LOPESBRASIL	6.3	6.3	6.3	6.3	6.3	27	170.1	R$	20	96		ON NM	0	99,991,231	1
20,150,102	LREN3	LOJASRENNER	75.6	75.9	73.92	76.08	75.25	663,600	49,940,966	R$	10	2		ON EJ NM	0	99,991,231	1
20,150,102	LREN3F	LOJASRENNER	75.45	73.73	73.71	75.99	74.67	1,153	86,102.64	R$	20	96		ON EJ NM	0	99,991,231	1
20,150,102	LREN3T	LOJASRENNER	74.75	74.69	74.68	74.76	74.71	300	22,413.72	R$	30	62	031	ON EJ NM	0	99,991,231	1
20,150,102	LUPA3	LUPATECH	0.08	0.07	0.06	0.08	0.07	768,700	55,665	R$	10	58		ON NM	0	99,991,231	1
20,150,102	LUPA3T	LUPATECH	0.07	0.08	0.07	0.08	0.07	10,000	706.23	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	MAGG3	MAGNESITASA	2.07	2.05	2.05	2.09	2.05	1,423,500	2,918,907	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MAGG3F	MAGNESITASA	2.25	2.25	2.25	2.25	2.25	11	24.75	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MATB11	ITNOWIMAT	13.27	13.27	13.27	13.27	13.27	20	265.4	R$	10	14		CI	0	99,991,231	1
20,150,102	MAXR11B	FIIMAXRET	1,116.01	1,116.01	1,116.01	1,116.01	1,116.01	10	11,160.1	R$	10	12		CI MB	0	99,991,231	1
20,150,102	MBRF11	FIIMERCBR	1,109	1,110	1,109	1,110	1,109.28	14	15,530	R$	10	12		CI	0	99,991,231	1
20,150,102	MDIA3	M.DIASBRANCO	89.18	88.73	88.06	91.64	89.88	94,400	8,485,109	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MDIA3F	M.DIASBRANCO	91	89.81	89	93.79	90.99	552	50,226.85	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MFII11	FIIMERITOI	102	102	102	102	102	41	4,182	R$	10	12		CI ER	0	99,991,231	1
20,150,102	MGEL4	MANGELSINDL	0.48	0.48	0.48	0.48	0.48	1,700	816	R$	10	58		PN N1	0	99,991,231	1
20,150,102	MGLU3	MAGAZLUIZA	7.8	7.45	7.41	7.8	7.53	201,800	1,520,727	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MGLU3F	MAGAZLUIZA	7.71	7.47	7.47	7.71	7.61	178	1,355.51	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MILA11	ISHARESMILA	44.61	44.61	44.61	44.61	44.61	10	446.1	R$	10	14		CI	0	99,991,231	1
20,150,102	MILS3	MILLS	9.7	9.41	9.28	9.7	9.35	652,300	6,100,491	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MILS3F	MILLS	9.5	9.55	9.5	9.55	9.51	89	846.5	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MLFT4	JEREISSATI	1.15	1.15	1.15	1.15	1.15	15,000	17,250	R$	10	2		PN	0	99,991,231	1
20,150,102	MMMC34	3M	111.44	110.31	110.31	111.44	110.33	4,600	507,539	R$	10	2		DRN	0	99,991,231	1
20,150,102	MMXM11	MMXMINER	3.3	3.2	3.05	3.3	3.19	222,900	713,247	R$	10	14		TPR NM	0	99,991,231	1
20,150,102	MMXM11F	MMXMINER	3.2	3.2	3.2	3.2	3.2	36	115.2	R$	20	96		TPR NM	0	99,991,231	1
20,150,102	MMXM3	MMXMINER	0.73	0.69	0.69	0.76	0.71	806,600	576,123	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MMXM3F	MMXMINER	0.72	0.64	0.59	0.75	0.69	411	285.89	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MNDL3F	MUNDIAL	7	7	7	7	7	20	140	R$	20	96		ON	0	99,991,231	1
20,150,102	MNPR3	MINUPAR	0.06	0.07	0.05	0.07	0.05	421,900	21,315	R$	10	2		ON	0	99,991,231	1
20,150,102	MOBI11	ISHARESMOBI	10.51	10.39	10.39	10.51	10.49	230	2,414.6	R$	10	14		CI	0	99,991,231	1
20,150,102	MPLU3	MULTIPLUS	32.1	32.55	32.1	33.18	32.75	252,300	8,264,219	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MPLU3F	MULTIPLUS	31.28	32.08	31.28	32.95	32.26	397	12,810.21	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MRCK34	MERCK	154.97	155.2	154.97	155.2	155.03	2,500	387,586	R$	10	2		DRN	0	99,991,231	1
20,150,102	MRFG3	MARFRIG	6.15	5.66	5.66	6.2	5.81	1,279,500	7,441,963	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MRFG3F	MARFRIG	6.05	5.7	5.68	6.27	5.85	1,367	8,001.89	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MRFG3T	MARFRIG	5.76	5.77	5.76	5.77	5.76	10,000	57,613.9	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	MRVE3	MRV	7.47	7.23	7.2	7.52	7.28	1,680,900	12,251,633	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MRVE3F	MRV	7.42	7.19	7.19	7.42	7.25	544	3,946.45	R$	20	96		ON NM	0	99,991,231	1
20,150,102	MSCD34	MASTERCARD	230.82	230.82	230.82	230.82	230.82	1,400	323,148	R$	10	2		DRN	0	99,991,231	1
20,150,102	MSFT34	MICROSOFT	126.51	126.05	126.05	126.51	126.39	5,000	631,952	R$	10	2		DRN	0	99,991,231	1
20,150,102	MTIG3	METALIGUACU	0.22	0.22	0.22	0.22	0.22	100	22	R$	10	2		ON	0	99,991,231	1
20,150,102	MTIG4	METALIGUACU	0.08	0.08	0.08	0.08	0.08	2,000	160	R$	10	2		PN	0	99,991,231	1
20,150,102	MULT3	MULTIPLAN	47	44.26	44.26	47.04	44.92	2,147,800	96,486,877	R$	10	2		ON EJ N2	0	99,991,231	1
20,150,102	MULT3F	MULTIPLAN	47.44	45.32	44.62	47.44	45.33	1,321	59,892.85	R$	20	96		ON EJ N2	0	99,991,231	1
20,150,102	MXRF11	FIIMAXIREN	79.22	79	79	80	79.45	934	74,213.8	R$	10	12		CI ER	0	99,991,231	1
20,150,102	MYPK3	IOCHP-MAXION	12.2	11.88	11.57	12.2	11.8	212,300	2,505,648	R$	10	2		ON NM	0	99,991,231	1
20,150,102	MYPK3F	IOCHP-MAXION	11.58	11.58	11.58	11.65	11.58	127	1,471.75	R$	20	96		ON NM	0	99,991,231	1
20,150,102	NATU3	NATURA	31.85	30.42	30.41	31.85	30.87	834,000	25,746,967	R$	10	2		ON NM	0	99,991,231	1
20,150,102	NATU3F	NATURA	31.91	30.81	30.37	33.38	31.13	2,368	73,714.1	R$	20	96		ON NM	0	99,991,231	1
20,150,102	NATUA1	NATU	0.49	0.49	0.49	0.49	0.49	61,700	30,233	R$	70	78	000	ON NM	31.9	20,150,119	1
20,150,102	NATUB31	NATU	1.78	1.78	1.78	1.78	1.78	61,700	109,826	R$	70	78	000	ON NM	31	20,150,209	1
20,150,102	NETC4F	NET	39	39	39	39	39	1	39	R$	20	96		PN	0	99,991,231	1
20,150,102	NIKE34	NIKE	259.82	258.25	257.4	259.82	258.49	300	77,547	R$	10	2		DRN	0	99,991,231	1
20,150,102	NSLU11B	FIILOURDES	172.5	170	170	172.5	170.31	80	13,625	R$	10	12		CI ER MB	0	99,991,231	1
20,150,102	NUTR1	NUTRIPLANT	0.02	0.01	0.01	0.02	0.01	800	9	R$	10	10		DIR ORD MA	0	99,991,231	1
20,150,102	NUTR1F	NUTRIPLANT	0.3	0.3	0.3	0.3	0.3	9	2.7	R$	20	96		DIR ORD MA	0	99,991,231	1
20,150,102	NUTR3	NUTRIPLANT	2.4	2.4	2.4	2.4	2.4	1,900	4,560	R$	10	2		ON ES MA	0	99,991,231	1
20,150,102	ODPV3	ODONTOPREV	9.92	9.36	9.36	9.96	9.61	1,058,600	10,174,751	R$	10	2		ON NM	0	99,991,231	1
20,150,102	ODPV3F	ODONTOPREV	10.1	9.51	9.51	10.1	9.79	670	6,494.5	R$	20	96		ON NM	0	99,991,231	1
20,150,102	OGXP3	OGXPETROLEO	0.09	0.09	0.09	0.1	0.09	13,390,900	1,215,949	R$	10	8		ON NM	0	99,991,231	1
20,150,102	OGXP3F	OGXPETROLEO	0.09	0.08	0.08	0.1	0.09	112	10.79	R$	20	96		ON NM	0	99,991,231	1
20,150,102	OGXP3T	OGXPETROLEO	0.09	0.1	0.09	0.1	0.09	56,300	5,381.66	R$	30	62	180	ON NM	0	99,991,231	1
20,150,102	OIBR3	OI	9.4	9.12	8.96	9.45	9.1	323,800	2,949,488	R$	10	2		ON EG N1	0	99,991,231	1
20,150,102	OIBR3F	OI	9.16	9.24	9	9.35	9.13	798	7,289.6	R$	20	96		ON EG N1	0	99,991,231	1
20,150,102	OIBR3T	OI	9.39	9.4	9.39	9.4	9.39	5,000	46,970.46	R$	30	62	090	ON EG N1	0	99,991,231	1
20,150,102	OIBR4	OI	8.85	8.43	8.32	8.85	8.47	1,630,000	13,810,523	R$	10	2		PN EG N1	0	99,991,231	1
20,150,102	OIBR4F	OI	8.61	8.41	8.31	8.85	8.47	3,077	26,063.19	R$	20	96		PN EG N1	0	99,991,231	1
20,150,102	OIBR4T	OI	8.43	8.44	8.43	8.44	8.43	1,000	8,434.4	R$	30	62	031	PN EG N1	0	99,991,231	1
20,150,102	OIBR4T	OI	8.55	8.56	8.55	8.56	8.55	10,000	85,537.9	R$	30	62	060	PN EG N1	0	99,991,231	1
20,150,102	OIBRA1	OIBR/EG	0.26	0.18	0.18	0.26	0.19	12,230	2,385.4	R$	70	78	000	PN N1	10	20,150,119	1
20,150,102	OIBRA11	OIBR/EG	0.09	0.09	0.09	0.09	0.09	6,300	567	R$	70	78	000	PN N1	11	20,150,119	1
20,150,102	OIBRA12	OIBR/EG	0.04	0.04	0.03	0.04	0.03	1,600	54	R$	70	78	000	PN N1	12	20,150,119	1
20,150,102	OIBRA13	OIBR/EG	0.03	0.03	0.02	0.03	0.02	2,000	50	R$	70	78	000	PN N1	13	20,150,119	1
20,150,102	OIBRA14	OIBR/EG	0.02	0.02	0.02	0.02	0.02	2,000	40	R$	70	78	000	PN N1	14	20,150,119	1
20,150,102	OIBRA15	OIBR/EG	0.01	0.01	0.01	0.01	0.01	4,000	40	R$	70	78	000	PN N1	15	20,150,119	1
20,150,102	OIBRA85	OIBR/EG	0.67	0.6	0.6	0.67	0.65	750	488.5	R$	70	78	000	PN N1	8.5	20,150,119	1
20,150,102	OIBRA90	OIBR/EG	0.48	0.41	0.4	0.5	0.44	7,300	3,271	R$	70	78	000	PN N1	9	20,150,119	1
20,150,102	OIBRA95	OIBR/EG	0.33	0.25	0.25	0.33	0.29	1,620	482.4	R$	70	78	000	PN N1	9.5	20,150,119	1
20,150,102	OIBRN75	OIBRE/EG	0.6	0.6	0.6	0.6	0.6	1,500	900	R$	80	82	000	PN N1	7.5	20,150,209	1
20,150,102	OIBRO80	OIBRE/EG	0.93	0.93	0.93	0.93	0.93	200	186	R$	80	82	000	PN N1	8	20,150,316	1
20,150,102	OSXB3	OSXBRASIL	0.26	0.25	0.23	0.26	0.24	1,589,400	388,992	R$	10	8		ON NM	0	99,991,231	1
20,150,102	OSXB3F	OSXBRASIL	0.25	0.24	0.24	0.25	0.24	85	21.21	R$	20	96		ON NM	0	99,991,231	1
20,150,102	PCAR4	P.ACUCAR-CBD	97.58	93.81	93.66	98.8	95.06	715,700	68,027,447	R$	10	2		PN N1	0	99,991,231	1
20,150,102	PCAR4F	P.ACUCAR-CBD	98.03	94.58	93.8	98.63	95.05	2,071	196,850.68	R$	20	96		PN N1	0	99,991,231	1
20,150,102	PCAR4T	P.ACUCAR-CBD	95.37	95.38	95.37	95.38	95.37	100	9,537.89	R$	30	62	031	PN N1	0	99,991,231	1
20,150,102	PCAR4T	P.ACUCAR-CBD	95.63	95.64	95.63	95.64	95.63	1,000	95,639.29	R$	30	62	060	PN N1	0	99,991,231	1
20,150,102	PCAR4T	P.ACUCAR-CBD	107.65	107.66	107.65	107.66	107.65	100	10,765.33	R$	30	62	361	PN N1	0	99,991,231	1
20,150,102	PDGR3	PDGREALT	0.86	0.84	0.81	0.88	0.83	8,387,700	7,031,709	R$	10	2		ON NM	0	99,991,231	1
20,150,102	PDGR3F	PDGREALT	0.86	0.82	0.81	0.88	0.82	898	745.11	R$	20	96		ON NM	0	99,991,231	1
20,150,102	PDGRB80	PDGRFM	0.11	0.11	0.11	0.11	0.11	14,000	1,540	R$	70	78	000	ON NM	0.8	20,150,209	1
20,150,102	PDGRB85	PDGRFM	0.1	0.08	0.08	0.1	0.09	21,000	1,960	R$	70	78	000	ON NM	0.85	20,150,209	1
20,150,102	PDGRB95	PDGRFM	0.03	0.04	0.03	0.04	0.03	60,400	2,092	R$	70	78	000	ON NM	0.95	20,150,209	1
20,150,102	PDGRM85	PDGREFM	0.05	0.05	0.05	0.05	0.05	14,000	700	R$	80	82	000	ON NM	0.85	20,150,119	1
20,150,102	PDGRN80	PDGREFM	0.05	0.05	0.05	0.05	0.05	7,000	350	R$	80	82	000	ON NM	0.8	20,150,209	1