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	AAPL34	APPLE	29.65	29.45	29.45	29.65	29.61	32,300	956,435	R$	10	2		DRN	0	99,991,231	1
20,150,102	ABCB4	ABCBRASIL	12.85	12.55	12.35	12.85	12.54	117,100	1,469,337	R$	10	2		PN EJS N2	0	99,991,231	1
20,150,102	ABCB4F	ABCBRASIL	12.83	12.48	12.48	12.83	12.69	208	2,641.26	R$	20	96		PN EJS N2	0	99,991,231	1
20,150,102	ABCP11	FIIABCIMOB	9.72	9.64	8.01	9.72	9.64	496	4,781.49	R$	10	12		CI ER	0	99,991,231	1
20,150,102	ABEV3	AMBEVS/A	16.14	16.01	15.77	16.56	16.08	19,110,800	307,341,972	R$	10	2		ON EJ	0	99,991,231	1
20,150,102	ABEV3F	AMBEVS/A	15.9	16.15	15.77	16.55	16.16	4,651	75,165.24	R$	20	96		ON EJ	0	99,991,231	1
20,150,102	ABEV3T	AMBEVS/A	16.28	16.29	16.28	16.29	16.28	11,300	184,030.39	R$	30	62	090	ON EJ	0	99,991,231	1
20,150,102	ABEVA16	ABEVE/EJ	0.82	0.82	0.82	0.82	0.82	100	82	R$	70	78	000	ON	15.42	20,150,119	1
20,150,102	ABEVA17	ABEVE/EJ	0.11	0.1	0.1	0.12	0.1	2,900	307	R$	70	78	000	ON	16.92	20,150,119	1
20,150,102	ABEVA45	ABEV/EJ	1.35	1.35	1.35	1.35	1.35	1,000	1,350	R$	70	78	000	ON	15.17	20,150,119	1
20,150,102	ABEVA46	ABEVE/EJ	0.37	0.37	0.37	0.37	0.37	1,500	555	R$	70	78	000	ON	15.92	20,150,119	1
20,150,102	ABEVA56	ABEVFM/EJ	0.49	0.28	0.28	0.53	0.42	177,700	75,280	R$	70	78	000	ON	16.17	20,150,119	1
20,150,102	ABEVA65	ABEVFM/EJ	0.78	0.41	0.41	0.99	0.77	99,100	77,275	R$	70	78	000	ON	15.67	20,150,119	1
20,150,102	ABEVA7	ABEVE/EJ	0.17	0.14	0.14	0.17	0.15	7,500	1,125	R$	70	78	000	ON	16.42	20,150,119	1
20,150,102	ABEVA77	ABEVFM/EJ	0.22	0.07	0.07	0.25	0.19	45,700	8,690	R$	70	78	000	ON	16.67	20,150,119	1
20,150,102	ABEVB16	ABEVFM/EJ	0.92	0.53	0.51	1	0.79	90,500	71,541	R$	70	78	000	ON	15.9	20,150,209	1
20,150,102	ABEVB17	ABEVFM/EJ	0.26	0.35	0.26	0.35	0.34	1,100	376	R$	70	78	000	ON	16.9	20,150,209	1
20,150,102	ABEVB18	ABEV/EJ	0.07	0.07	0.07	0.07	0.07	300	21	R$	70	78	000	ON	17.9	20,150,209	1
20,150,102	ABEVB36	ABEVFM/EJ	0.47	0.31	0.31	0.6	0.53	59,000	31,420	R$	70	78	000	ON	16.4	20,150,209	1
20,150,102	ABEVB37	ABEVFM/EJ	0.13	0.11	0.11	0.13	0.12	6,200	782	R$	70	78	000	ON	17.4	20,150,209	1
20,150,102	ABEVB86	ABEVFM/EJ	1.14	0.85	0.82	1.4	1.08	197,200	213,050	R$	70	78	000	ON	15.4	20,150,209	1
20,150,102	ABEVM45	ABEVE/EJ	0.05	0.08	0.05	0.08	0.06	20,000	1,300	R$	80	82	000	ON	15.17	20,150,119	1
20,150,102	ABEVM46	ABEVEFM/EJ	0.1	0.3	0.1	0.3	0.18	36,400	6,906	R$	80	82	000	ON	15.92	20,150,119	1
20,150,102	ABEVM56	ABEVE/EJ	0.18	0.26	0.18	0.26	0.18	6,700	1,270	R$	80	82	000	ON	16.17	20,150,119	1
20,150,102	ABEVM7	ABEVEFM/EJ	0.39	0.65	0.38	0.65	0.51	28,100	14,475	R$	80	82	000	ON	16.42	20,150,119	1
20,150,102	ABEVN16	ABEVEFM/EJ	0.22	0.42	0.22	0.42	0.32	28,300	9,128	R$	80	82	000	ON	15.9	20,150,209	1
20,150,102	ABEVN36	ABEVEFM/EJ	0.42	0.72	0.36	0.72	0.51	54,900	28,509	R$	80	82	000	ON	16.4	20,150,209	1
20,150,102	ABEVN37	ABEVE/EJ	1.14	1.02	0.98	1.14	1.06	8,600	9,138	R$	80	82	000	ON	17.4	20,150,209	1
20,150,102	ABEVN86	ABEVEFM/EJ	0.13	0.25	0.12	0.25	0.18	93,300	17,531	R$	80	82	000	ON	15.4	20,150,209	1
20,150,102	ABRE3	ABRILEDUCA	11.18	10.91	10.66	11.38	10.99	255,000	2,802,598	R$	10	2		ON NM	0	99,991,231	1
20,150,102	ABRE3F	ABRILEDUCA	11	11	10.76	11	10.84	155	1,681.24	R$	20	96		ON NM	0	99,991,231	1
20,150,102	AEFI11	FIIAESAPAR	105.37	104	104	107.8	106.98	309	33,058.67	R$	10	12		CI ER	0	99,991,231	1
20,150,102	AELP3	AESELPA	9.1	8.89	8.89	9.1	8.89	29,100	258,720	R$	10	2		ON	0	99,991,231	1
20,150,102	AELP3T	AESELPA	9.14	9.15	9.14	9.15	9.14	29,000	265,080.24	R$	30	62	090	ON	0	99,991,231	1
20,150,102	AGCX11	FIIAGCAIXA	989.99	930	930	989.99	942.19	278	261,931.03	R$	10	12		CI ER	0	99,991,231	1
20,150,102	AGRO3	BRASILAGRO	8.79	8.65	8.64	8.79	8.72	60,300	525,897	R$	10	2		ON NM	0	99,991,231	1
20,150,102	AGRO3T	BRASILAGRO	9.28	9.29	9.28	9.29	9.28	500	4,644.94	R$	30	62	180	ON NM	0	99,991,231	1
20,150,102	ALLL3	ALLAMERLAT	5.06	4.89	4.82	5.08	4.92	2,391,800	11,777,078	R$	10	2		ON NM	0	99,991,231	1
20,150,102	ALLL3F	ALLAMERLAT	5.1	4.79	4.79	5.1	4.91	604	2,966.16	R$	20	96		ON NM	0	99,991,231	1
20,150,102	ALLL3T	ALLAMERLAT	5.1	4.98	4.97	5.11	4.99	7,000	34,959.2	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	ALPA3	ALPARGATAS	6.51	6.51	6.51	6.52	6.51	19,800	128,902	R$	10	2		ON N1	0	99,991,231	1
20,150,102	ALPA3F	ALPARGATAS	7	7	7	7	7	38	266	R$	20	96		ON N1	0	99,991,231	1
20,150,102	ALPA4	ALPARGATAS	7.18	6.98	6.9	7.24	6.99	298,400	2,087,544	R$	10	2		PN N1	0	99,991,231	1
20,150,102	ALPA4F	ALPARGATAS	7.1	6.91	6.91	7.26	7.06	575	4,064.11	R$	20	96		PN N1	0	99,991,231	1
20,150,102	ALSC3	ALIANSCE	16.15	15.85	15.51	16.38	15.7	298,500	4,687,456	R$	10	2		ON EJ NM	0	99,991,231	1
20,150,102	ALSC3F	ALIANSCE	16.29	15.41	15.41	16.29	15.68	515	8,077.8	R$	20	96		ON EJ NM	0	99,991,231	1
20,150,102	ALUP11	ALUPAR	17.94	17.5	17.5	18.49	17.83	91,500	1,632,251	R$	10	2		UNT N2	0	99,991,231	1
20,150,102	ALUP11F	ALUPAR	18	16.8	16.8	18.41	18.05	764	13,792.46	R$	20	96		UNT N2	0	99,991,231	1
20,150,102	AMAR3	LOJASMARISA	14.47	14.51	14.43	14.53	14.49	34,100	494,344	R$	10	2		ON NM	0	99,991,231	1
20,150,102	AMAR3F	LOJASMARISA	14.47	15	14.47	15	14.93	88	1,314.15	R$	20	96		ON NM	0	99,991,231	1
20,150,102	AMGN34	AMGEN	432.24	432.24	432.24	432.24	432.24	500	216,120	R$	10	2		DRN	0	99,991,231	1
20,150,102	AMZO34	AMAZON	415.62	417.46	415.62	417.46	416.46	1,300	541,410	R$	10	2		DRN	0	99,991,231	1
20,150,102	ANIM3	ANIMA	35.3	33.55	33.24	35.3	33.76	276,000	9,318,962	R$	10	2		ON NM	0	99,991,231	1
20,150,102	ANIM3F	ANIMA	35.34	33.48	33.48	35.34	33.88	529	17,924.7	R$	20	96		ON NM	0	99,991,231	1
20,150,102	AORE3	ALLORE	0.22	0.22	0.22	0.24	0.22	72,700	16,314	R$	10	2		ON	0	99,991,231	1
20,150,102	ARTR3	ARTERIS	12.5	12.09	11.9	12.52	12.13	893,500	10,843,612	R$	10	2		ON NM	0	99,991,231	1
20,150,102	ARTR3F	ARTERIS	12.5	12.14	11.99	12.5	12.27	1,126	13,816.87	R$	20	96		ON NM	0	99,991,231	1
20,150,102	ARZZ3	AREZZOCO	26.62	25.8	25.38	26.68	25.8	102,500	2,645,354	R$	10	2		ON NM	0	99,991,231	1
20,150,102	ARZZ3F	AREZZOCO	26.6	25.58	25.58	26.81	26.24	144	3,779.11	R$	20	96		ON NM	0	99,991,231	1
20,150,102	ATTB34	ATTINC	92	92	92	92	92	2,900	266,800	R$	10	2		DRN	0	99,991,231	1
20,150,102	AZEV4	AZEVEDO	1.79	1.84	1.79	1.84	1.79	2,400	4,301	R$	10	2		PN	0	99,991,231	1
20,150,102	BAHI3F	BAHEMA	5	5	5	5	5	51	255	R$	20	96		ON	0	99,991,231	1
20,150,102	BAUH4	EXCELSIOR	10.69	10.69	10.69	10.69	10.69	400	4,276	R$	10	2		PN	0	99,991,231	1
20,150,102	BAZA3	AMAZONIA	0.25	0.25	0.25	0.26	0.25	43,000	10,980	R$	10	2		ON	0	99,991,231	1
20,150,102	BAZA3F	AMAZONIA	0.25	0.25	0.25	0.25	0.25	99	24.75	R$	20	96		ON	0	99,991,231	1
20,150,102	BBAS3	BRASIL	23.43	22.65	22.22	23.67	22.81	4,569,300	104,254,177	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BBAS3F	BRASIL	23.58	22.91	22.28	23.76	22.96	7,500	172,121.84	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BBAS3T	BRASIL	23.66	22.53	22.52	23.67	22.88	15,000	343,250.42	R$	30	62	017	ON NM	0	99,991,231	1
20,150,102	BBAS3T	BRASIL	23.32	22.86	22.84	23.33	23.15	8,000	185,213.49	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	BBAS3T	BRASIL	23.83	22.82	22.81	23.84	23.04	1,300	29,959.52	R$	30	62	060	ON NM	0	99,991,231	1
20,150,102	BBAS3T	BRASIL	23.94	23.21	23.2	23.95	23.77	6,500	154,550.29	R$	30	62	090	ON NM	0	99,991,231	1
20,150,102	BBAS3T	BRASIL	24.35	24.36	24.35	24.36	24.35	2,000	48,714.34	R$	30	62	122	ON NM	0	99,991,231	1
20,150,102	BBAS3T	BRASIL	26.53	26.54	26.53	26.54	26.53	100	2,653.97	R$	30	62	361	ON NM	0	99,991,231	1
20,150,102	BBASA20	BBAS	3.6	3.6	3.6	3.6	3.6	400	1,440	R$	70	78	000	ON NM	19.51	20,150,119	1
20,150,102	BBASA22	BBAS	1.75	1.75	1.75	1.75	1.75	200	350	R$	70	78	000	ON NM	21.01	20,150,119	1
20,150,102	BBASA23	BBAS	1.2	0.83	0.75	1.2	0.93	39,300	36,871	R$	70	78	000	ON NM	22.51	20,150,119	1
20,150,102	BBASA24	BBAS	1.17	0.61	0.54	1.17	0.7	196,200	137,493	R$	70	78	000	ON NM	23.01	20,150,119	1
20,150,102	BBASA25	BBASFM	0.42	0.2	0.16	0.48	0.28	277,800	79,930	R$	70	78	000	ON NM	24.51	20,150,119	1
20,150,102	BBASA26	BBASFM	0.28	0.09	0.08	0.28	0.12	235,500	29,384	R$	70	78	000	ON NM	25.51	20,150,119	1
20,150,102	BBASA27	BBASFM	0.12	0.04	0.04	0.12	0.08	140,100	11,991	R$	70	78	000	ON NM	26.51	20,150,119	1
20,150,102	BBASA28	BBAS	0.05	0.05	0.05	0.05	0.05	500	25	R$	70	78	000	ON NM	27.01	20,150,119	1
20,150,102	BBASA30	BBAS	0.01	0.01	0.01	0.01	0.01	2,400	24	R$	70	78	000	ON NM	29.51	20,150,119	1
20,150,102	BBASA35	BBAS	0.01	0.01	0.01	0.01	0.01	4,000	40	R$	70	78	000	ON NM	34.51	20,150,119	1
20,150,102	BBASA54	BBASFM	0.9	0.43	0.36	0.92	0.59	275,500	165,034	R$	70	78	000	ON NM	23.51	20,150,119	1
20,150,102	BBASA55	BBAS	0.27	0.19	0.19	0.27	0.24	102,100	25,263	R$	70	78	000	ON NM	25.01	20,150,119	1
20,150,102	BBASA56	BBAS	0.11	0.06	0.06	0.11	0.09	13,100	1,196	R$	70	78	000	ON NM	26.01	20,150,119	1
20,150,102	BBASA58	BBASFM	0.04	0.02	0.02	0.04	0.03	20,500	818	R$	70	78	000	ON NM	27.51	20,150,119	1
20,150,102	BBASA59	BBAS	0.02	0.01	0.01	0.02	0.01	7,100	126	R$	70	78	000	ON NM	28.51	20,150,119	1
20,150,102	BBASA62	BBAS	1.6	1.4	1.4	1.6	1.53	300	460	R$	70	78	000	ON NM	22.01	20,150,119	1
20,150,102	BBASA64	BBAS	0.65	0.33	0.33	0.75	0.47	19,400	9,180	R$	70	78	000	ON NM	24.01	20,150,119	1
20,150,102	BBASB22	BBAS	2	2	2	2	2	3,000	6,000	R$	70	78	000	ON NM	21.36	20,150,209	1
20,150,102	BBASB23	BBAS	1.37	1.37	1.35	1.37	1.36	9,400	12,838	R$	70	78	000	ON NM	22.36	20,150,209	1
20,150,102	BBASB24	BBASFM	1.5	0.94	0.87	1.51	1.15	122,600	141,256	R$	70	78	000	ON NM	23.36	20,150,209	1
20,150,102	BBASB25	BBASFM	0.99	0.58	0.51	1.03	0.74	66,700	49,860	R$	70	78	000	ON NM	24.36	20,150,209	1
20,150,102	BBASB26	BBASFM	0.65	0.33	0.31	0.65	0.52	40,600	21,503	R$	70	78	000	ON NM	25.36	20,150,209	1
20,150,102	BBASB27	BBASFM	0.21	0.19	0.17	0.24	0.2	24,400	5,004	R$	70	78	000	ON NM	26.36	20,150,209	1
20,150,102	BBASB28	BBASFM	0.21	0.11	0.11	0.21	0.18	91,200	17,242	R$	70	78	000	ON NM	27.36	20,150,209	1
20,150,102	BBASB29	BBAS	0.1	0.07	0.07	0.1	0.08	6,500	542	R$	70	78	000	ON NM	28.36	20,150,209	1
20,150,102	BBASB30	BBAS	0.04	0.04	0.04	0.04	0.04	4,500	180	R$	70	78	000	ON NM	29.36	20,150,209	1
20,150,102	BBASB31	BBAS	0.02	0.02	0.02	0.02	0.02	1,000	20	R$	70	78	000	ON NM	30.36	20,150,209	1