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
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