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	priceCorrection int64 0 0	paperDueDate int64 20.2M 100M	quoteFactor int64 1 1M
20,231,117	YDUQL197	YDUQFM	1.49	1.62	1.33	1.62	1.57	10,100	15,912	R$	70	78	0	ON NM	19.73	0	20,231,215	1
20,231,117	YDUQL202	YDUQFM	1.23	1.37	1.12	1.37	1.15	17,700	20,494	R$	70	78	0	ON NM	20.23	0	20,231,215	1
20,231,117	YDUQL207	YDUQFM	1.05	0.92	0.89	1.07	1	26,000	26,111	R$	70	78	0	ON NM	20.73	0	20,231,215	1
20,231,117	YDUQL212	YDUQFM	0.8	0.74	0.71	0.8	0.72	6,700	4,874	R$	70	78	0	ON NM	21.23	0	20,231,215	1
20,231,117	YDUQL21	YDUQFM	0.63	0.69	0.57	0.69	0.63	17,500	11,121	R$	70	78	0	ON NM	21.73	0	20,231,215	1
20,231,117	YDUQL222	YDUQ	0.45	0.46	0.45	0.47	0.46	101,000	47,350	R$	70	78	0	ON NM	22.23	0	20,231,215	1
20,231,117	YDUQL227	YDUQ	0.37	0.42	0.37	0.42	0.37	600	227	R$	70	78	0	ON NM	22.73	0	20,231,215	1
20,231,117	YDUQK129	YDUQE	7.06	7.06	7.06	7.06	7.06	4,600	32,476	R$	70	78	0	ON NM	12.98	0	20,231,117	1
20,231,117	YDUQL152	YDUQ	5.06	5.09	5.06	5.09	5.07	600	3,044	R$	70	78	0	ON NM	15.23	0	20,231,215	1
20,231,117	YDUQA209	YDUQFM	1.29	1.29	1.29	1.29	1.29	100	129	R$	70	78	0	ON NM	20.98	0	20,240,119	1
20,231,117	YDUQA214	YDUQFM	1.3	1.26	1.26	1.3	1.28	8,000	10,240	R$	70	78	0	ON NM	21.48	0	20,240,119	1
20,231,117	YDUQW177	YDUQE	0.01	0.01	0.01	0.01	0.01	500	5	R$	80	82	0	ON NM	17.73	0	20,231,117	1
20,231,117	YDUQW187	YDUQE	0.01	0.01	0.01	0.01	0.01	300	3	R$	80	82	0	ON NM	18.73	0	20,231,117	1
20,231,117	YDUQW197	YDUQE	0.15	0.01	0.01	0.15	0.14	10,100	1,501	R$	80	82	0	ON NM	19.73	0	20,231,117	1
20,231,117	YDUQW202	YDUQE	0.39	0.11	0.09	0.39	0.11	20,300	2,408	R$	80	82	0	ON NM	20.23	0	20,231,117	1
20,231,117	YDUQW207	YDUQE	0.6	0.88	0.6	0.88	0.86	2,100	1,820	R$	80	82	0	ON NM	20.73	0	20,231,117	1
20,231,117	YDUQW252	YDUQE	5.16	5.16	5.16	5.16	5.16	500	2,580	R$	80	82	0	ON NM	25.23	0	20,231,117	1
20,231,117	YDUQM177	YDUQE	0.75	0.75	0.75	0.75	0.75	2,000	1,500	R$	80	82	0	ON NM	17.73	0	20,240,119	1
20,231,117	YDUQW157	YDUQE	0.01	0.01	0.01	0.01	0.01	10,000	100	R$	80	82	0	ON NM	15.73	0	20,231,117	1
20,231,117	YDUQX162	YDUQE	0.09	0.1	0.09	0.1	0.09	600	59	R$	80	82	0	ON NM	16.23	0	20,231,215	1
20,231,117	YDUQX167	YDUQE	0.5	0.13	0.12	0.5	0.19	3,000	582	R$	80	82	0	ON NM	16.73	0	20,231,215	1
20,231,117	YDUQX177	YDUQE	0.35	0.3	0.24	0.35	0.34	22,300	7,736	R$	80	82	0	ON NM	17.73	0	20,231,215	1
20,231,117	YDUQX187	YDUQE	0.52	0.54	0.4	0.61	0.55	5,800	3,222	R$	80	82	0	ON NM	18.73	0	20,231,215	1
20,231,117	YDUQX192	YDUQEFM	0.68	0.6	0.6	0.71	0.66	11,600	7,770	R$	80	82	0	ON NM	19.23	0	20,231,215	1
20,231,117	YDUQX197	YDUQEFM	0.93	0.78	0.78	1	0.89	5,000	4,464	R$	80	82	0	ON NM	19.73	0	20,231,215	1
20,231,117	YDUQX202	YDUQE	1.1	1.1	1.1	1.1	1.1	2,300	2,530	R$	80	82	0	ON NM	20.23	0	20,231,215	1
20,231,117	YDUQX207	YDUQEFM	1.23	1.23	1.23	1.37	1.35	1,900	2,575	R$	80	82	0	ON NM	20.73	0	20,231,215	1
20,231,117	YDUQX257	YDUQE	5.4	5.42	5.4	5.42	5.41	500	2,708	R$	80	82	0	ON NM	25.73	0	20,231,215	1
20,231,117	YDUQX199	YDUQEFM	1.01	0.88	0.88	1.11	0.93	18,100	16,952	R$	80	82	0	ON NM	19.98	0	20,231,215	1
20,231,117	YDUQX157	YDUQE	0.1	0.1	0.1	0.1	0.1	300	30	R$	80	82	0	ON NM	15.73	0	20,231,215	1
20,231,117	YDUQM189	YDUQEFM	1.04	0.91	0.91	1.04	0.97	200	195	R$	80	82	0	ON NM	18.98	0	20,240,119	1
20,231,117	YDUQM194	YDUQEFM	1.21	1.05	1.05	1.21	1.05	2,100	2,221	R$	80	82	0	ON NM	19.48	0	20,240,119	1
20,231,117	YDUQM199	YDUQEFM	1.34	1.41	1.34	1.41	1.34	4,100	5,508	R$	80	82	0	ON NM	19.98	0	20,240,119	1
20,231,117	YDUQM204	YDUQEFM	1.54	1.59	1.51	1.75	1.55	12,500	19,466	R$	80	82	0	ON NM	20.48	0	20,240,119	1