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	BVMFB40	BVMFFM	0.22	0.21	0.21	0.23	0.21	80,800	17,686	R$	70	78	000	ON NM	10.4	20,150,209	1
20,150,102	BVMFB41	BVMF	0.07	0.06	0.06	0.07	0.06	20,000	1,300	R$	70	78	000	ON NM	11.4	20,150,209	1
20,150,102	BVMFB88	BVMF	1.24	1.13	1.12	1.25	1.19	59,600	71,122	R$	70	78	000	ON NM	8.7	20,150,209	1
20,150,102	BVMFB9	BVMF	0.98	1	0.98	1	0.99	4,000	3,960	R$	70	78	000	ON NM	8.9	20,150,209	1
20,150,102	BVMFB96	BVMF	0.52	0.52	0.52	0.52	0.52	3,500	1,820	R$	70	78	000	ON NM	9.5	20,150,209	1
20,150,102	BVMFB97	BVMFE	0.6	0.55	0.55	0.6	0.57	3,500	2,010	R$	70	78	000	ON NM	9.6	20,150,209	1
20,150,102	BVMFB98	BVMFFM	0.55	0.45	0.42	0.55	0.48	28,800	13,995	R$	70	78	000	ON NM	9.7	20,150,209	1
20,150,102	BVMFC10	BVMF	0.61	0.51	0.5	0.66	0.55	88,600	49,366	R$	70	78	000	ON NM	9.9	20,150,316	1
20,150,102	BVMFC11	BVMF	0.25	0.23	0.22	0.26	0.24	215,000	52,100	R$	70	78	000	ON NM	10.9	20,150,316	1
20,150,102	BVMFM1	BVMFEFM	0.38	0.55	0.38	0.55	0.47	58,200	27,439	R$	80	82	000	ON NM	9.99	20,150,119	1
20,150,102	BVMFM10	BVMFEFM	0.26	0.39	0.26	0.41	0.34	32,100	11,028	R$	80	82	000	ON NM	9.79	20,150,119	1
20,150,102	BVMFM77	BVMFE	0.01	0.01	0.01	0.01	0.01	10,000	100	R$	80	82	000	ON NM	7.79	20,150,119	1
20,150,102	BVMFM89	BVMFE	0.05	0.05	0.05	0.05	0.05	200	10	R$	80	82	000	ON NM	8.79	20,150,119	1
20,150,102	BVMFM90	BVMFE	0.06	0.08	0.06	0.08	0.07	30,000	2,240	R$	80	82	000	ON NM	8.99	20,150,119	1
20,150,102	BVMFM94	BVMFE	0.1	0.12	0.1	0.12	0.11	10,000	1,100	R$	80	82	000	ON NM	9.19	20,150,119	1
20,150,102	BVMFM96	BVMFEFM	0.14	0.18	0.14	0.19	0.17	3,900	667	R$	80	82	000	ON NM	9.39	20,150,119	1
20,150,102	BVMFM98	BVMFEFM	0.18	0.29	0.18	0.29	0.26	18,100	4,810	R$	80	82	000	ON NM	9.59	20,150,119	1
20,150,102	BVMFN1	BVMFEFM	0.62	0.75	0.62	0.75	0.67	27,400	18,606	R$	80	82	000	ON NM	10.1	20,150,209	1
20,150,102	BVMFN10	BVMFEFM	0.59	0.63	0.59	0.65	0.62	11,500	7,143	R$	80	82	000	ON NM	9.9	20,150,209	1
20,150,102	BVMFN11	BVMFE	1.19	1.19	1.19	1.19	1.19	100	119	R$	80	82	000	ON NM	10.9	20,150,209	1
20,150,102	BVMFN77	BVMFE	0.06	0.06	0.06	0.06	0.06	20,000	1,200	R$	80	82	000	ON NM	7.7	20,150,209	1
20,150,102	BVMFN94	BVMFE	0.31	0.33	0.31	0.33	0.32	200	64	R$	80	82	000	ON NM	9.3	20,150,209	1
20,150,102	BVMFN96	BVMFEFM	0.44	0.42	0.42	0.44	0.43	5,900	2,558	R$	80	82	000	ON NM	9.5	20,150,209	1
20,150,102	BVMFN97	BVMFEFM	0.46	0.46	0.46	0.46	0.46	4,100	1,886	R$	80	82	000	ON NM	9.6	20,150,209	1
20,150,102	BVMFO10	BVMFE	0.67	0.67	0.67	0.67	0.67	2,300	1,541	R$	80	82	000	ON NM	9.9	20,150,316	1
20,150,102	CARD3	CSUCARDSYST	3.12	2.9	2.9	3.12	2.98	26,000	77,530	R$	10	2		ON EJ NM	0	99,991,231	1
20,150,102	CARD3F	CSUCARDSYST	3.04	2.95	2.95	3.04	2.98	177	527.78	R$	20	96		ON EJ NM	0	99,991,231	1
20,150,102	CBMA3F	COBRASMA	0.04	0.04	0.04	0.04	0.04	1	0.04	R$	20	96		ON	0	99,991,231	1
20,150,102	CBMA4	COBRASMA	0.03	0.03	0.03	0.03	0.03	20,000	600	R$	10	2		PN	0	99,991,231	1
20,150,102	CBMA4F	COBRASMA	0.04	0.04	0.04	0.04	0.04	1	0.04	R$	20	96		PN	0	99,991,231	1
20,150,102	CBOP11	FIICBRANCO	694	694	694	694	694	4	2,776	R$	10	12		CI ER	0	99,991,231	1
20,150,102	CCHI3	CHIARELLI	0.04	0.04	0.04	0.04	0.04	20,000	800	R$	10	8		ON	0	99,991,231	1
20,150,102	CCHI3F	CHIARELLI	0.09	0.09	0.09	0.09	0.09	1	0.09	R$	20	96		ON	0	99,991,231	1
20,150,102	CCHI4F	CHIARELLI	0.08	0.08	0.08	0.08	0.08	1	0.08	R$	20	96		PN	0	99,991,231	1
20,150,102	CCRO3	CCRSA	15.23	14.72	14.57	15.39	14.92	3,271,500	48,813,998	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CCRO3F	CCRSA	15.15	14.65	14.62	15.39	14.98	3,639	54,506.96	R$	20	96		ON NM	0	99,991,231	1
20,150,102	CCXC3	CCXCARVAO	0.19	0.19	0.18	0.2	0.19	1,712,600	334,774	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CCXC3T	CCXCARVAO	0.2	0.21	0.2	0.21	0.2	850,000	172,958	R$	30	62	060	ON NM	0	99,991,231	1
20,150,102	CEBR5	CEB	21	21	21	21	21	3,000	63,000	R$	10	2		PNA	0	99,991,231	1
20,150,102	CEBR5T	CEB	22.38	22.39	22.38	22.39	22.38	3,000	67,158	R$	30	62	180	PNA	0	99,991,231	1
20,150,102	CEOC11B	FIICEOCCP	42.99	41.75	41.75	42.99	42.15	2,501	105,417.43	R$	10	12		CI MB	0	99,991,231	1
20,150,102	CESP6	CESP	26.62	25.43	24.79	26.89	25.59	801,500	20,517,422	R$	10	2		PNB N1	0	99,991,231	1
20,150,102	CESP6F	CESP	26.8	25.58	24.85	28.45	25.71	1,991	51,182.97	R$	20	96		PNB N1	0	99,991,231	1
20,150,102	CGAS5	COMGAS	48.8	46.95	46.65	48.8	47.05	27,300	1,284,471	R$	10	2		PNA	0	99,991,231	1
20,150,102	CGAS5F	COMGAS	47.3	46.69	46.69	47.3	47.04	47	2,211.05	R$	20	96		PNA	0	99,991,231	1
20,150,102	CGRA3	GRAZZIOTIN	17.7	17.72	17.7	17.72	17.7	1,200	21,243	R$	10	2		ON EJ	0	99,991,231	1
20,150,102	CGRA4	GRAZZIOTIN	17.28	17.2	17.06	17.28	17.2	2,500	43,009	R$	10	2		PN EJ	0	99,991,231	1
20,150,102	CHVX34	CHEVRON	151.5	151.5	151.5	151.5	151.5	1,700	257,550	R$	10	2		DRN	0	99,991,231	1
20,150,102	CIEL3	CIELO	41.5	39.72	39.5	41.55	40.64	4,083,000	165,941,797	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CIEL3F	CIELO	41.58	40.45	39.55	41.58	40.82	4,268	174,226.83	R$	20	96		ON NM	0	99,991,231	1
20,150,102	CIEL3T	CIELO	40.07	40.08	40.07	40.08	40.07	700	28,051.46	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	CIEL3T	CIELO	42.19	42.17	42.16	42.2	42.18	6,300	265,750.63	R$	30	62	090	ON NM	0	99,991,231	1
20,150,102	CIEL3T	CIELO	43.1	43.11	43.1	43.11	43.1	2,000	86,215.84	R$	30	62	150	ON NM	0	99,991,231	1
20,150,102	CIEL3T	CIELO	45.32	45.33	45.32	45.33	45.32	100	4,532.05	R$	30	62	361	ON NM	0	99,991,231	1
20,150,102	CIELA41	CIELFM	1.74	1.5	1.5	1.74	1.6	14,900	23,944	R$	70	78	000	ON NM	40.33	20,150,119	1
20,150,102	CIELA42	CIELFM	1.17	0.6	0.6	1.17	1.04	10,200	10,680	R$	70	78	000	ON NM	41.33	20,150,119	1
20,150,102	CIELA43	CIELFM	0.66	0.66	0.66	0.66	0.66	1,700	1,122	R$	70	78	000	ON NM	42.33	20,150,119	1
20,150,102	CIELA44	CIELFM	0.36	0.19	0.19	0.4	0.33	79,500	26,964	R$	70	78	000	ON NM	43.33	20,150,119	1
20,150,102	CIELA45	CIELFM	0.19	0.1	0.09	0.24	0.17	182,800	31,089	R$	70	78	000	ON NM	44.33	20,150,119	1
20,150,102	CIELB41	CIELFM	2.32	2.12	2.12	2.32	2.18	19,400	42,484	R$	70	78	000	ON NM	40.33	20,150,209	1
20,150,102	CIELB42	CIELFM	1.74	1.52	1.52	1.74	1.62	12,200	19,835	R$	70	78	000	ON NM	41.33	20,150,209	1
20,150,102	CIELB43	CIELFM	1.18	1.09	1.09	1.18	1.14	4,900	5,629	R$	70	78	000	ON NM	42.33	20,150,209	1
20,150,102	CIELB44	CIELFM	0.84	0.84	0.84	0.84	0.84	7,000	5,880	R$	70	78	000	ON NM	43.33	20,150,209	1
20,150,102	CIELB45	CIELFM	0.62	0.58	0.51	0.63	0.58	21,000	12,274	R$	70	78	000	ON NM	44.33	20,150,209	1
20,150,102	CIELM10	CIELEFM	0.89	0.9	0.89	0.9	0.89	3,300	2,954	R$	80	82	000	ON NM	40.58	20,150,119	1
20,150,102	CIELM11	CIELEFM	0.47	0.48	0.47	0.48	0.47	8,400	3,990	R$	80	82	000	ON NM	39.58	20,150,119	1
20,150,102	CIELM40	CIELEFM	0.41	0.45	0.41	0.45	0.42	13,700	5,789	R$	80	82	000	ON NM	39.33	20,150,119	1
20,150,102	CIELM92	CIELEFM	1.98	1.83	1.61	1.98	1.73	16,600	28,734	R$	80	82	000	ON NM	42.08	20,150,119	1
20,150,102	CIELN41	CIELEFM	1.18	1.18	1.18	1.18	1.18	1,700	2,006	R$	80	82	000	ON NM	40.33	20,150,209	1
20,150,102	CIELN42	CIELEFM	1.62	1.62	1.62	1.62	1.62	1,700	2,754	R$	80	82	000	ON NM	41.33	20,150,209	1
20,150,102	CIELN43	CIELEFM	1.98	2.26	1.98	2.27	2.13	18,300	39,149	R$	80	82	000	ON NM	42.33	20,150,209	1
20,150,102	CLSC4	CELESC	14.9	14.7	14.5	14.9	14.71	1,900	27,962	R$	10	2		PN N2	0	99,991,231	1
20,150,102	CLSC4F	CELESC	14.73	14.76	14.73	14.76	14.74	24	353.88	R$	20	96		PN N2	0	99,991,231	1
20,150,102	CMIG3	CEMIG	14.12	13.45	13.41	14.12	13.6	35,800	486,905	R$	10	2		ON EJ N1	0	99,991,231	1
20,150,102	CMIG3F	CEMIG	13.2	13.6	13.2	14.7	13.94	632	8,812.31	R$	20	96		ON EJ N1	0	99,991,231	1
20,150,102	CMIG4	CEMIG	13.17	12.8	12.54	13.2	12.8	3,722,500	47,681,501	R$	10	2		PN EJ N1	0	99,991,231	1
20,150,102	CMIG4F	CEMIG	13.21	12.76	12.58	13.21	12.88	2,682	34,562.67	R$	20	96		PN EJ N1	0	99,991,231	1
20,150,102	CMIG4T	CEMIG	13.34	13.35	13.34	13.35	13.34	500	6,674.14	R$	30	62	060	PN EJ N1	0	99,991,231	1
20,150,102	CNES11B	FIICENESP	103.01	104	100.11	104	103.38	117	12,096.43	R$	10	12		CI ER MB	0	99,991,231	1
20,150,102	COCA34	COCACOLA	114.85	114.85	114.85	114.85	114.85	100	11,485	R$	10	2		DRN	0	99,991,231	1
20,150,102	COCE5	COELCE	39.09	36.51	36.51	39.16	36.81	33,900	1,247,997	R$	10	2		PNA	0	99,991,231	1
20,150,102	COCE5F	COELCE	38.6	38.6	38.6	38.6	38.6	2	77.2	R$	20	96		PNA	0	99,991,231	1
20,150,102	COLG34	COLGATE	187.61	187.61	187.61	187.61	187.61	100	18,761	R$	10	2		DRN	0	99,991,231	1
20,150,102	COPH34	COPHILLIPS	46.5	46.5	46.5	46.5	46.5	2,900	134,850	R$	10	2		DRN	0	99,991,231	1
20,150,102	CPFE3	CPFLENERGIA	18.49	17.63	17.5	18.51	17.82	969,900	17,287,714	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CPFE3F	CPFLENERGIA	18.53	17.82	17.24	18.53	17.83	1,788	31,844.37	R$	20	96		ON NM	0	99,991,231	1
20,150,102	CPLE3	COPEL	24	23.98	23.43	24.5	23.85	19,300	460,433	R$	10	2		ON N1	0	99,991,231	1
20,150,102	CPLE3F	COPEL	24.9	24.9	24.9	24.9	24.9	40	996	R$	20	96		ON N1	0	99,991,231	1
20,150,102	CPLE6	COPEL	35.4	34.03	33.34	35.6	34.18	485,500	16,594,697	R$	10	2		PNB N1	0	99,991,231	1
20,150,102	CPLE6F	COPEL	34.7	33.79	33.42	34.7	34.01	1,243	42,277.6	R$	20	96		PNB N1	0	99,991,231	1
20,150,102	CPRE3	CPFLRENOVAV	11.68	11.7	11.68	11.7	11.69	500	5,848	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CPTS11B	FIICAPISEC	100.5	100.5	100.5	100.5	100.5	1	100.5	R$	10	12		CI ER MB	0	99,991,231	1
20,150,102	CRIV4	ALFAFINANC	2.9	2.93	2.9	3.1	2.93	6,100	17,879	R$	10	2		PN	0	99,991,231	1
20,150,102	CRUZ3	SOUZACRUZ	19.2	18.55	18.43	19.29	18.65	1,065,900	19,886,521	R$	10	2		ON EJ	0	99,991,231	1
20,150,102	CRUZ3F	SOUZACRUZ	19.18	18.3	18.3	19.31	18.66	2,026	37,817.01	R$	20	96		ON EJ	0	99,991,231	1
20,150,102	CSAB4	SEGALBAHIA	32	32	32	32	32	300	9,600	R$	10	2		PN	0	99,991,231	1
20,150,102	CSAN3	COSAN	28.83	27.8	27.56	28.83	27.81	1,565,600	43,548,248	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CSAN3F	COSAN	28.39	27.79	27.36	28.43	27.93	1,514	42,254.45	R$	20	96		ON NM	0	99,991,231	1
20,150,102	CSMG3	COPASA	25.1	24.8	24.29	25.15	24.74	202,600	5,012,331	R$	10	2		ON NM	0	99,991,231	1
20,150,102	CSMG3F	COPASA	24.84	24.5	24.5	25.15	24.79	192	4,759.72	R$	20	96		ON NM	0	99,991,231	1