Datasets:
jmbrito
/
b3-historical-quotes

Dataset card Data Studio Files
xet
Community
2
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
WEGEW35
WEGEE
1.98
2.01
1.98
2.26
2.08
4,700
9,794
R$
80
82
0
ON NM
35.2
0
20,231,117
1
20,231,117
WEGEW355
WEGEE
2.15
2.34
2.15
2.45
2.29
3,900
8,963
R$
80
82
0
ON NM
35.45
0
20,231,117
1
20,231,117
WEGEW357
WEGEE
2.72
2.6
2.6
2.72
2.66
700
1,868
R$
80
82
0
ON NM
35.7
0
20,231,117
1
20,231,117
WEGEW360
WEGEE
2.9
2.93
2.83
2.96
2.89
2,600
7,518
R$
80
82
0
ON NM
35.95
0
20,231,117
1
20,231,117
WEGEW362
WEGEE
2.88
2.88
2.88
2.88
2.88
200
576
R$
80
82
0
ON NM
36.2
0
20,231,117
1
20,231,117
WEGEW365
WEGEE
3.35
3.3
3.3
3.4
3.35
1,700
5,710
R$
80
82
0
ON NM
36.45
0
20,231,117
1
20,231,117
WEGEW367
WEGEE
3.5
3.5
3.5
3.5
3.5
1,000
3,500
R$
80
82
0
ON NM
36.7
0
20,231,117
1
20,231,117
WEGEW382
WEGEE
5.15
5.15
5.15
5.15
5.15
100
515
R$
80
82
0
ON NM
38.2
0
20,231,117
1
20,231,117
WEGEW307
WEGEE
0.01
0.01
0.01
0.01
0.01
100
1
R$
80
82
0
ON NM
30.7
0
20,231,117
1
20,231,117
WEGEW317
WEGEE
0.02
0.02
0.02
0.02
0.02
1,200
24
R$
80
82
0
ON NM
31.7
0
20,231,117
1
20,231,117
WEGEW322
WEGEE
0.02
0.02
0.02
0.02
0.02
5,600
112
R$
80
82
0
ON NM
32.2
0
20,231,117
1
20,231,117
WEGEW327
WEGEE
0.04
0.03
0.03
0.1
0.05
77,100
4,561
R$
80
82
0
ON NM
32.7
0
20,231,117
1
20,231,117
WEGEW332
WEGEE
0.27
0.12
0.11
0.29
0.16
13,800
2,345
R$
80
82
0
ON NM
33.2
0
20,231,117
1
20,231,117
WEGEW337
WEGEE
0.75
0.37
0.37
0.75
0.71
2,700
1,918
R$
80
82
0
ON NM
33.7
0
20,231,117
1
20,231,117
WEGEW342
WEGEE
1.1
0.9
0.9
1.23
0.97
74,400
72,448
R$
80
82
0
ON NM
34.2
0
20,231,117
1
20,231,117
WEGEW347
WEGEE
1.15
1.35
1.15
1.8
1.49
1,200
1,789
R$
80
82
0
ON NM
34.7
0
20,231,117
1
20,231,117
WEGEW40
WEGEE
7.22
7.22
7.22
7.22
7.22
1,000
7,220
R$
80
82
0
ON NM
40.2
0
20,231,117
1
20,231,117
WEGEW340
WEGEE
0.51
0.6
0.51
1
0.85
25,500
21,815
R$
80
82
0
ON NM
33.95
0
20,231,117
1
20,231,117
WEGEW345
WEGEE
1.17
1.3
1.17
1.43
1.35
4,200
5,673
R$
80
82
0
ON NM
34.45
0
20,231,117
1
20,231,117
WEGEW380
WEGEE
4.95
4.95
4.95
4.95
4.95
100
495
R$
80
82
0
ON NM
37.95
0
20,231,117
1
20,231,117
WEGEX290
WEGEE
0.04
0.05
0.04
0.07
0.05
12,100
610
R$
80
82
0
ON NM
28.96
0
20,231,215
1
20,231,117
WEGEX292
WEGEE
0.05
0.05
0.05
0.05
0.05
300
15
R$
80
82
0
ON NM
29.21
0
20,231,215
1
20,231,117
WEGEX300
WEGEE
0.08
0.07
0.07
0.09
0.08
16,700
1,387
R$
80
82
0
ON NM
29.96
0
20,231,215
1
20,231,117
WEGEX302
WEGEE
0.11
0.09
0.08
0.11
0.08
17,100
1,530
R$
80
82
0
ON NM
30.21
0
20,231,215
1
20,231,117
WEGEX305
WEGEE
0.13
0.08
0.08
0.13
0.12
1,200
151
R$
80
82
0
ON NM
30.46
0
20,231,215
1
20,231,117
WEGEX307
WEGEE
0.13
0.13
0.13
0.13
0.13
400
52
R$
80
82
0
ON NM
30.71
0
20,231,215
1
20,231,117
WEGEX310
WEGEE
0.14
0.15
0.14
0.15
0.14
4,900
696
R$
80
82
0
ON NM
30.96
0
20,231,215
1
20,231,117
WEGEX312
WEGEE
0.16
0.15
0.15
0.2
0.17
2,900
504
R$
80
82
0
ON NM
31.21
0
20,231,215
1
20,231,117
WEGEX315
WEGEE
0.22
0.18
0.18
0.26
0.23
5,300
1,246
R$
80
82
0
ON NM
31.46
0
20,231,215
1
20,231,117
WEGEX320
WEGEE
0.28
0.25
0.24
0.34
0.26
32,300
8,522
R$
80
82
0
ON NM
31.96
0
20,231,215
1
20,231,117
WEGEX322
WEGEE
0.32
0.29
0.29
0.45
0.38
27,100
10,342
R$
80
82
0
ON NM
32.21
0
20,231,215
1
20,231,117
WEGEX325
WEGEEFM
0.41
0.35
0.35
0.5
0.46
4,700
2,199
R$
80
82
0
ON NM
32.46
0
20,231,215
1
20,231,117
WEGEX327
WEGEE
0.5
0.43
0.43
0.54
0.44
13,400
6,003
R$
80
82
0
ON NM
32.71
0
20,231,215
1
20,231,117
WEGEX330
WEGEEFM
0.48
0.58
0.47
0.72
0.6
157,700
94,842
R$
80
82
0
ON NM
32.96
0
20,231,215
1
20,231,117
WEGEX332
WEGEE
0.75
0.76
0.75
0.85
0.76
13,600
10,348
R$
80
82
0
ON NM
33.21
0
20,231,215
1
20,231,117
WEGEX335
WEGEEFM
0.84
0.7
0.7
0.88
0.75
6,600
5,002
R$
80
82
0
ON NM
33.46
0
20,231,215
1
20,231,117
WEGEX337
WEGEE
0.87
0.89
0.87
0.89
0.88
500
441
R$
80
82
0
ON NM
33.71
0
20,231,215
1
20,231,117
WEGEX340
WEGEEFM
0.99
1
0.98
1.24
1.1
28,900
32,040
R$
80
82
0
ON NM
33.96
0
20,231,215
1
20,231,117
WEGEX342
WEGEE
1.24
1.33
1.24
1.34
1.31
1,100
1,443
R$
80
82
0
ON NM
34.21
0
20,231,215
1
20,231,117
WEGEX345
WEGEE
1.5
1.37
1.37
1.52
1.5
5,900
8,859
R$
80
82
0
ON NM
34.46
0
20,231,215
1
20,231,117
WEGEX347
WEGEE
1.8
1.69
1.69
1.8
1.77
2,500
4,445
R$
80
82
0
ON NM
34.71
0
20,231,215
1
20,231,117
WEGEX350
WEGEE
1.7
1.95
1.7
1.95
1.86
3,300
6,165
R$
80
82
0
ON NM
34.96
0
20,231,215
1
20,231,117
WEGEX355
WEGEE
2.06
2.04
2.04
2.06
2.05
3,000
6,150
R$
80
82
0
ON NM
35.46
0
20,231,215
1
20,231,117
WEGEX372
WEGEE
3.6
3.61
3.6
3.61
3.6
2,300
8,301
R$
80
82
0
ON NM
37.21
0
20,231,215
1
20,231,117
WEGEX380
WEGEE
4.6
4.6
4.6
4.6
4.6
100
460
R$
80
82
0
ON NM
37.96
0
20,231,215
1
20,231,117
WEGEM353
WEGEE
1.8
1.8
1.8
1.8
1.8
2,800
5,040
R$
80
82
0
ON NM
35.25
0
20,240,119
1
20,231,117
WEGEM355
WEGEE
2.28
2.28
2.28
2.28
2.28
1,000
2,280
R$
80
82
0
ON NM
35.5
0
20,240,119
1
20,231,117
WEGEM358
WEGEE
2.36
2.47
2.36
2.47
2.39
1,600
3,824
R$
80
82
0
ON NM
35.75
0
20,240,119
1
20,231,117
WEGEM348
WEGEE
1.8
1.71
1.71
1.8
1.71
2,200
3,780
R$
80
82
0
ON NM
34.75
0
20,240,119
1
20,231,117
WEGEM408
WEGEE
6.8
6.8
6.8
6.8
6.8
100
680
R$
80
82
0
ON NM
40.75
0
20,240,119
1
20,231,117
WEGEN332
WEGEE
1.02
1.02
1.02
1.02
1.02
200
204
R$
80
82
0
ON NM
33.2
0
20,240,216
1
20,231,117
WEGEW320
WEGEE
0.01
0.01
0.01
0.01
0.01
600
6
R$
80
82
0
ON NM
31.95
0
20,231,117
1
20,231,117
WEGE3T
WEG
33.47
33.48
33.47
33.48
33.47
10,000
334,796.01
R$
30
62
17
ON NM
0
0
99,991,231
1
20,231,117
WEGE3T
WEG
33.75
33.62
33.61
33.76
33.73
1,200
40,487.85
R$
30
62
32
ON NM
0
0
99,991,231
1
20,231,117
WEGE3T
WEG
33.56
33.57
33.56
33.57
33.56
1,000
33,561
R$
30
62
46
ON NM
0
0
99,991,231
1
20,231,117
WEGE3T
WEG
33.78
33.79
33.78
33.79
33.78
500
16,891.58
R$
30
62
60
ON NM
0
0
99,991,231
1
20,231,117
WEGEA325
WEGEFM
2.04
1.94
1.93
2.04
1.96
21,800
42,841
R$
70
78
0
ON NM
32.5
0
20,240,119
1
20,231,117
WEGEA330
WEGEFM
1.5
1.65
1.5
1.65
1.58
3,000
4,746
R$
70
78
0
ON NM
33
0
20,240,119
1
20,231,117
WEGEA335
WEGEFM
1.23
1.37
1.23
1.37
1.3
15,600
20,359
R$
70
78
0
ON NM
33.5
0
20,240,119
1
20,231,117
WEGEW329
WEGEE
0.07
0.05
0.05
0.12
0.08
3,500
303
R$
80
82
0
ON NM
32.95
0
20,231,117
1
20,231,117
WEGEM297
WEGEE
0.2
0.2
0.2
0.2
0.2
1,600
320
R$
80
82
0
ON NM
29.75
0
20,240,119
1
20,231,117
WEGEM317
WEGEE
0.42
0.38
0.37
0.48
0.41
1,500
625
R$
80
82
0
ON NM
31.75
0
20,240,119
1
20,231,117
WEGEM270
WEGEE
0.02
0.02
0.02
0.02
0.02
1,000
20
R$
80
82
0
ON NM
27
0
20,240,119
1
20,231,117
WEGEM280
WEGEE
0.09
0.09
0.09
0.09
0.09
1,000
90
R$
80
82
0
ON NM
28
0
20,240,119
1
20,231,117
WEGEM310
WEGEE
0.23
0.3
0.23
0.35
0.27
1,200
333
R$
80
82
0
ON NM
31
0
20,240,119
1
20,231,117
WEGEM320
WEGEEFM
0.52
0.49
0.49
0.6
0.53
6,300
3,357
R$
80
82
0
ON NM
32
0
20,240,119
1
20,231,117
WEGEM325
WEGEEFM
0.66
0.63
0.63
0.74
0.67
4,900
3,316
R$
80
82
0
ON NM
32.5
0
20,240,119
1
20,231,117
WEGEM330
WEGEEFM
0.99
0.8
0.8
0.99
0.89
2,300
2,068
R$
80
82
0
ON NM
33
0
20,240,119
1
20,231,117
WEGEM335
WEGEEFM
1.16
1
0.98
1.16
1.07
12,600
13,524
R$
80
82
0
ON NM
33.5
0
20,240,119
1
20,231,117
WEGEM322
WEGEE
0.66
0.66
0.66
0.66
0.66
100
66
R$
80
82
0
ON NM
32.25
0
20,240,119
1
20,231,117
WEGEM327
WEGEE
0.71
0.71
0.71
0.71
0.71
500
355
R$
80
82
0
ON NM
32.75
0
20,240,119
1
20,231,117
WEGEM332
WEGEE
0.96
0.96
0.96
0.96
0.96
1,200
1,152
R$
80
82
0
ON NM
33.25
0
20,240,119
1
20,231,117
WEGEM337
WEGEE
1.15
1.16
1.15
1.16
1.15
2,200
2,542
R$
80
82
0
ON NM
33.75
0
20,240,119
1
20,231,117
WEGEO239
WEGEE
0.01
0.01
0.01
0.01
0.01
1,000
10
R$
80
82
0
ON NM
23.95
0
20,240,315
1
20,231,117
WIZCX750
WIZCE
1.18
1.18
1.18
1.18
1.18
500
590
R$
80
82
0
ON NM
7.08
0
20,231,215
1
20,231,117
WIZCX550
WIZCE
0.03
0.03
0.03
0.03
0.03
100
3
R$
80
82
0
ON NM
5.08
0
20,231,215
1
20,231,117
WIZCX500
WIZCE
0.01
0.01
0.01
0.01
0.01
1,300
13
R$
80
82
0
ON NM
4.58
0
20,231,215
1
20,231,117
WIZCL798
WIZC
0.02
0.02
0.02
0.02
0.02
2,500
50
R$
70
78
0
ON NM
7.98
0
20,231,215
1
20,231,117
WIZCH800
WIZC
0.6
0.5
0.5
0.6
0.55
1,400
781
R$
70
78
0
ON NM
8
0
20,250,815
1
20,231,117
WIZCK533
WIZC
0.51
0.51
0.51
0.51
0.51
100
51
R$
70
78
0
ON NM
5.33
0
20,231,117
1
20,231,117
WIZCK553
WIZC
0.24
0.27
0.23
0.27
0.25
10,000
2,550
R$
70
78
0
ON NM
5.53
0
20,231,117
1
20,231,117
WIZCL578
WIZC
0.2
0.22
0.19
0.22
0.19
16,000
3,170
R$
70
78
0
ON NM
5.78
0
20,231,215
1
20,231,117
WIZCX668
WIZCE
0.87
0.89
0.87
0.89
0.87
3,000
2,630
R$
80
82
0
ON NM
6.68
0
20,231,215
1
20,231,117
WIZCW593
WIZCE
0.18
0.18
0.18
0.18
0.18
3,300
594
R$
80
82
0
ON NM
5.93
0
20,231,117
1
20,231,117
WIZCX578
WIZCE
0.15
0.16
0.15
0.16
0.15
2,100
326
R$
80
82
0
ON NM
5.78
0
20,231,215
1
20,231,117
XINA11T
TRENDCHINA
5.91
5.92
5.91
5.92
5.91
95,624
565,482.09
R$
30
62
360
CI
0
0
99,991,231
1
20,231,117
XPBRL106
XPBR
3
3
3
3
3
90
270
R$
70
78
0
DR1
116.01
0
20,231,215
1
20,231,117
YDUQL25
YDUQ
2.4
2.4
2.4
2.4
2.4
5,000
12,000
R$
70
78
0
ON NM
24.73
0
20,241,220
1
20,231,117
YDUQL217
YDUQE
0.6
0.76
0.6
0.78
0.72
4,000
2,898
R$
70
78
0
ON NM
21.48
0
20,231,215
1
20,231,117
YDUQ3T
YDUQSPART
20.86
20.87
20.86
20.87
20.86
2,000
41,726.63
R$
30
62
31
ON NM
0
0
99,991,231
1
20,231,117
YDUQK182
YDUQ
1.8
1.92
1.8
1.92
1.83
7,700
14,102
R$
70
78
0
ON NM
18.23
0
20,231,117
1
20,231,117
YDUQK187
YDUQ
1.8
1.38
1.38
1.8
1.45
900
1,309
R$
70
78
0
ON NM
18.73
0
20,231,117
1
20,231,117
YDUQK192
YDUQ
1.15
0.85
0.85
1.15
1.04
9,900
10,365
R$
70
78
0
ON NM
19.23
0
20,231,117
1
20,231,117
YDUQK197
YDUQ
0.29
0.43
0.29
0.46
0.3
11,600
3,586
R$
70
78
0
ON NM
19.73
0
20,231,117
1
20,231,117
YDUQK202
YDUQ
0.26
0.12
0.12
0.3
0.17
46,300
7,913
R$
70
78
0
ON NM
20.23
0
20,231,117
1
20,231,117
YDUQK207
YDUQ
0.01
0.01
0.01
0.01
0.01
1,500
15
R$
70
78
0
ON NM
20.73
0
20,231,117
1
20,231,117
YDUQK212
YDUQ
0.01
0.01
0.01
0.01
0.01
700
7
R$
70
78
0
ON NM
21.23
0
20,231,117
1
20,231,117
YDUQK237
YDUQ
0.01
0.01
0.01
0.01
0.01
10,000
100
R$
70
78
0
ON NM
23.73
0
20,231,117
1
20,231,117
YDUQK142
YDUQ
5.9
5.9
5.9
5.9
5.9
500
2,950
R$
70
78
0
ON NM
14.23
0
20,231,117
1
20,231,117
YDUQL192
YDUQ
1.75
1.73
1.73
1.84
1.81
3,900
7,092
R$
70
78
0
ON NM
19.23
0
20,231,215
1