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	BIOM3	BIOMM	8.2	8.2	8.2	8.2	8.2	100	820	R$	10	2		ON MA	0	99,991,231	1
20,150,102	BISA3	BROOKFIELD	1.58	1.58	1.58	1.65	1.59	581,200	928,335	R$	10	2		ON	0	99,991,231	1
20,150,102	BISA3F	BROOKFIELD	1.58	1.38	1.38	1.58	1.56	594	929.18	R$	20	96		ON	0	99,991,231	1
20,150,102	BMIN4	MERCINVEST	0.2	0.19	0.19	0.2	0.19	7,000	1,350	R$	10	2		PN	0	99,991,231	1
20,150,102	BMLC11B	FIIBMBRCLC	97	95	95	97	95.96	125	11,995	R$	10	12		CI MB	0	99,991,231	1
20,150,102	BMTO4	BRASMOTOR	0.84	0.84	0.84	0.84	0.84	1,000	840	R$	10	2		PN	0	99,991,231	1
20,150,102	BOAC34	BANKAMERICA	48.24	48.24	48.24	48.24	48.24	5,000	241,200	R$	10	2		DRN	0	99,991,231	1
20,150,102	BOBR4	BOMBRIL	2.45	2.45	2.45	2.45	2.45	400	980	R$	10	2		PN	0	99,991,231	1
20,150,102	BOVA11	ISHARESBOVA	48.13	47.26	46.97	48.34	47.59	2,643,910	125,843,439.7	R$	10	14		CI	0	99,991,231	1
20,150,102	BOVA11F	ISHARESBOVA	48.24	46.44	46.41	48.91	47.68	22	1,049.08	R$	20	96		CI	0	99,991,231	1
20,150,102	BOVAA48	BOVAFM	1.32	0.78	0.78	1.32	1.05	4,200	4,410	R$	70	78	000	CI	48	20,150,119	1
20,150,102	BOVAA49	BOVAFM	0.43	0.42	0.42	0.43	0.42	12,000	5,103	R$	70	78	000	CI	49	20,150,119	1
20,150,102	BOVAA50	BOVAFM	0.3	0.23	0.23	0.3	0.23	12,010	2,764	R$	70	78	000	CI	50	20,150,119	1
20,150,102	BOVAA51	BOVAFM	0.2	0.12	0.12	0.23	0.16	20,700	3,432	R$	70	78	000	CI	51	20,150,119	1
20,150,102	BOVAB51	BOVAFM	0.6	0.45	0.45	0.6	0.52	4,000	2,100	R$	70	78	000	CI	51	20,150,209	1
20,150,102	BOVAB52	BOVAFM	0.39	0.29	0.29	0.42	0.37	10,300	3,886	R$	70	78	000	CI	52	20,150,209	1
20,150,102	BOVAM46	BOVAE	0.4	0.4	0.4	0.4	0.4	200	80	R$	80	82	000	CI	46	20,150,119	1
20,150,102	BOVAM47	BOVAEFM	0.91	0.91	0.91	0.91	0.91	2,100	1,911	R$	80	82	000	CI	47	20,150,119	1
20,150,102	BOVAM48	BOVAEFM	0.91	1.34	0.91	1.34	1.13	4,100	4,634	R$	80	82	000	CI	48	20,150,119	1
20,150,102	BOVAM49	BOVAEFM	1.41	2	1.33	2.12	1.81	18,200	32,973	R$	80	82	000	CI	49	20,150,119	1
20,150,102	BOVAM50	BOVAEFM	2.05	2.89	1.97	2.91	2.7	59,500	161,143	R$	80	82	000	CI	50	20,150,119	1
20,150,102	BOVAN48	BOVAEFM	1.3	1.7	1.3	1.7	1.5	4,000	6,000	R$	80	82	000	CI	48	20,150,209	1
20,150,102	BOVAN49	BOVAEFM	1.77	2.28	1.77	2.28	2.02	4,000	8,100	R$	80	82	000	CI	49	20,150,209	1
20,150,102	BOVAN50	BOVAEFM	2.32	2.9	2.32	2.92	2.81	14,000	39,438	R$	80	82	000	CI	50	20,150,209	1
20,150,102	BPAN4	BANCOPAN	2.34	2.3	2.25	2.35	2.29	33,600	77,190	R$	10	2		PN N1	0	99,991,231	1
20,150,102	BPAN4F	BANCOPAN	2.3	2.3	2.3	2.3	2.3	4	9.2	R$	20	96		PN N1	0	99,991,231	1
20,150,102	BPFF11	FIIABSOLUTO	76	73.75	72.79	76	74.21	351	26,047.98	R$	10	12		CI ER	0	99,991,231	1
20,150,102	BPHA3	BRPHARMA	2.53	2.44	2.44	2.57	2.5	439,500	1,099,253	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BPHA3F	BRPHARMA	2.52	2.53	2.52	2.53	2.52	124	313.22	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BRAP3	BRADESPAR	11.54	10.9	10.9	11.63	11.25	18,500	208,210	R$	10	2		ON N1	0	99,991,231	1
20,150,102	BRAP3F	BRADESPAR	11.6	11.6	11.6	11.6	11.6	40	464	R$	20	96		ON N1	0	99,991,231	1
20,150,102	BRAP4	BRADESPAR	14.06	13.64	13.32	14.06	13.61	1,398,000	19,027,278	R$	10	2		PN N1	0	99,991,231	1
20,150,102	BRAP4F	BRADESPAR	14.44	13.61	13.36	14.44	13.64	1,789	24,407.32	R$	20	96		PN N1	0	99,991,231	1
20,150,102	BRAX11	ISHARESBRAX	39.62	39.62	39.62	39.62	39.62	48,000	1,901,760	R$	10	14		CI	0	99,991,231	1
20,150,102	BRCR11	FIIBCFUND	109.5	110	109.5	110.2	109.85	10,878	1,195,018.7	R$	10	12		CI	0	99,991,231	1
20,150,102	BRFS3	BRFSA	62	62.18	60.97	64.34	62.4	3,791,900	236,639,257	R$	10	2		ON EDJ NM	0	99,991,231	1
20,150,102	BRFS3F	BRFSA	62.42	61.25	61	64.12	62.57	4,047	253,146.91	R$	20	96		ON EDJ NM	0	99,991,231	1
20,150,102	BRFS3T	BRFSA	62.73	62.74	62.73	62.74	62.73	400	25,093.36	R$	30	62	031	ON EDJ NM	0	99,991,231	1
20,150,102	BRFSA57	BRFS/EDJ	5.78	5.78	5.78	5.78	5.78	200	1,156	R$	70	78	000	ON NM	56.53	20,150,119	1
20,150,102	BRFSA61	BRFS/EDJ	2.68	1.84	1.84	4	2.59	400	1,036	R$	70	78	000	ON NM	60.53	20,150,119	1
20,150,102	BRFSA62	BRFSFM/EDJ	2.09	1.55	1.55	2.93	2.03	33,000	67,170	R$	70	78	000	ON NM	61.53	20,150,119	1
20,150,102	BRFSA63	BRFSFM/EDJ	1.51	1.24	1.19	2.26	1.48	14,700	21,883	R$	70	78	000	ON NM	62.53	20,150,119	1
20,150,102	BRFSA64	BRFSFM/EDJ	0.83	0.75	0.75	1.56	1.1	10,600	11,693	R$	70	78	000	ON NM	63.53	20,150,119	1
20,150,102	BRFSA65	BRFSFM/EDJ	1.02	0.5	0.5	1.15	0.9	1,500	1,359	R$	70	78	000	ON NM	64.53	20,150,119	1
20,150,102	BRFSA66	BRFSFM/EDJ	0.67	0.57	0.57	0.67	0.57	1,300	751	R$	70	78	000	ON NM	65.53	20,150,119	1
20,150,102	BRFSA67	BRFS/EDJ	0.38	0.4	0.38	0.4	0.39	200	78	R$	70	78	000	ON NM	66.53	20,150,119	1
20,150,102	BRFSA69	BRFS/EDJ	0.09	0.09	0.09	0.09	0.09	100	9	R$	70	78	000	ON NM	68.53	20,150,119	1
20,150,102	BRFSA70	BRFS/EDJ	0.1	0.03	0.03	0.1	0.07	300	23	R$	70	78	000	ON NM	69.53	20,150,119	1
20,150,102	BRFSB62	BRFSFM/EDJ	2.97	2.44	2.44	3.78	3.02	7,900	23,878	R$	70	78	000	ON NM	61.53	20,150,209	1
20,150,102	BRFSB63	BRFSFM/EDJ	2.37	2.35	2.08	3.1	2.53	5,700	14,472	R$	70	78	000	ON NM	62.53	20,150,209	1
20,150,102	BRFSB64	BRFSFM/EDJ	2.36	1.7	1.7	2.36	2.03	2,600	5,278	R$	70	78	000	ON NM	63.53	20,150,209	1
20,150,102	BRFSB65	BRFSFM/EDJ	1.85	1.76	1.76	1.85	1.76	1,300	2,297	R$	70	78	000	ON NM	64.53	20,150,209	1
20,150,102	BRFSB66	BRFSFM/EDJ	1.4	1.34	1.34	1.4	1.34	1,300	1,748	R$	70	78	000	ON NM	65.53	20,150,209	1
20,150,102	BRFSB67	BRFS/EDJ	1.05	1.05	1.05	1.05	1.05	100	105	R$	70	78	000	ON NM	66.53	20,150,209	1
20,150,102	BRFSB68	BRFS/EDJ	1	1	1	1	1	100	100	R$	70	78	000	ON NM	67.53	20,150,209	1
20,150,102	BRFSM61	BRFSEFM/EDJ	0.93	1.02	0.93	1.02	0.97	2,300	2,247	R$	80	82	000	ON NM	60.53	20,150,119	1
20,150,102	BRFSM62	BRFSEFM/EDJ	1.11	1.47	0.67	1.47	1.07	8,900	9,531	R$	80	82	000	ON NM	61.53	20,150,119	1
20,150,102	BRFSM63	BRFSEFM/EDJ	1.48	2.02	1	2.02	1.52	22,800	34,745	R$	80	82	000	ON NM	62.53	20,150,119	1
20,150,102	BRFSM64	BRFSEFM/EDJ	1.85	2.74	1.22	2.74	1.88	33,000	62,192	R$	80	82	000	ON NM	63.53	20,150,119	1
20,150,102	BRFSN61	BRFSEFM/EDJ	0.89	0.89	0.89	0.89	0.89	1,200	1,068	R$	80	82	000	ON NM	60.53	20,150,209	1
20,150,102	BRFSN62	BRFSEFM/EDJ	1.16	1.5	1.16	1.5	1.33	2,400	3,192	R$	80	82	000	ON NM	61.53	20,150,209	1
20,150,102	BRFSN63	BRFSEFM/EDJ	2.06	1.92	1.5	2.06	1.76	4,900	8,666	R$	80	82	000	ON NM	62.53	20,150,209	1
20,150,102	BRFSN64	BRFSEFM/EDJ	1.72	2.43	1.72	2.43	2.01	4,800	9,672	R$	80	82	000	ON NM	63.53	20,150,209	1
20,150,102	BRIN3	BRINSURANCE	3.44	3.23	3.19	3.54	3.34	124,100	415,673	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BRIN3F	BRINSURANCE	3.4	3.19	3.19	3.46	3.33	263	877.93	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BRIN3T	BRINSURANCE	3.53	3.54	3.53	3.54	3.53	3,000	10,598.7	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	BRKM3	BRASKEM	10.65	10.45	10.36	10.65	10.43	5,300	55,316	R$	10	2		ON N1	0	99,991,231	1
20,150,102	BRKM5	BRASKEM	17.38	17.41	17.16	17.66	17.34	1,833,800	31,802,555	R$	10	2		PNA N1	0	99,991,231	1
20,150,102	BRKM5F	BRASKEM	17.3	17.2	17.06	17.9	17.3	1,072	18,546.69	R$	20	96		PNA N1	0	99,991,231	1
20,150,102	BRML3	BRMALLSPAR	16.39	15.41	15.3	16.5	15.68	1,895,900	29,727,250	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BRML3F	BRMALLSPAR	16.33	15.24	15.24	16.49	15.72	1,431	22,487.2	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BRPR3	BRPROPERT	10.18	10.12	9.77	10.26	10.02	1,100,600	11,038,606	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BRPR3F	BRPROPERT	10.2	9.86	9.81	10.2	9.97	902	8,999.24	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BRPR3T	BRPROPERT	10.19	10.09	10.08	10.2	10.13	28,000	283,802.89	R$	30	62	031	ON NM	0	99,991,231	1
20,150,102	BRSR3F	BANRISUL	11.06	11.06	11.06	11.06	11.06	20	221.2	R$	20	96		ON N1	0	99,991,231	1
20,150,102	BRSR6	BANRISUL	14.23	14.53	13.81	14.57	14.21	527,000	7,493,663	R$	10	2		PNB N1	0	99,991,231	1
20,150,102	BRSR6F	BANRISUL	14.48	14.07	13.8	14.96	14.27	1,124	16,039.99	R$	20	96		PNB N1	0	99,991,231	1
20,150,102	BSEV3	BIOSEV	7.15	7.14	7.14	7.15	7.14	400	2,858	R$	10	2		ON ES NM	0	99,991,231	1
20,150,102	BTOW3	B2WDIGITAL	22.08	21.99	20.54	22.92	21.56	463,000	9,986,258	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BTOW3F	B2WDIGITAL	22.44	21.05	20.51	22.84	21.47	601	12,905.64	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BTTL4	BATTISTELLA	0.5	0.5	0.5	0.5	0.5	1,300	650	R$	10	2		PN	0	99,991,231	1
20,150,102	BVMF3	BMFBOVESPA	9.81	9.5	9.45	9.81	9.56	6,984,300	66,831,195	R$	10	2		ON NM	0	99,991,231	1
20,150,102	BVMF3F	BMFBOVESPA	10	9.54	9.46	10	9.62	2,747	26,422.58	R$	20	96		ON NM	0	99,991,231	1
20,150,102	BVMF3T	BMFBOVESPA	9.84	9.85	9.84	9.85	9.84	2,060	20,275.74	R$	30	62	052	ON NM	0	99,991,231	1
20,150,102	BVMFA1	BVMFFM	0.16	0.11	0.11	0.16	0.14	27,700	3,968	R$	70	78	000	ON NM	9.99	20,150,119	1
20,150,102	BVMFA10	BVMFFM	0.31	0.17	0.16	0.32	0.21	295,700	63,229	R$	70	78	000	ON NM	9.79	20,150,119	1
20,150,102	BVMFA11	BVMFFM	0.04	0.03	0.03	0.04	0.03	29,900	1,055	R$	70	78	000	ON NM	10.79	20,150,119	1
20,150,102	BVMFA12	BVMF	0.01	0.01	0.01	0.01	0.01	21,000	210	R$	70	78	000	ON NM	11.79	20,150,119	1
20,150,102	BVMFA40	BVMFFM	0.08	0.07	0.06	0.09	0.08	266,200	21,760	R$	70	78	000	ON NM	10.29	20,150,119	1
20,150,102	BVMFA41	BVMF	0.02	0.02	0.02	0.02	0.02	24,300	486	R$	70	78	000	ON NM	11.29	20,150,119	1
20,150,102	BVMFA42	BVMF	0.01	0.01	0.01	0.01	0.01	20,000	200	R$	70	78	000	ON NM	12.29	20,150,119	1
20,150,102	BVMFA44	BVMF	0.01	0.01	0.01	0.01	0.01	400	4	R$	70	78	000	ON NM	14.29	20,150,119	1
20,150,102	BVMFA60	BVMFE	0.06	0.04	0.04	0.06	0.04	34,300	1,666	R$	70	78	000	ON NM	10.54	20,150,119	1
20,150,102	BVMFA90	BVMF	0.75	0.75	0.75	0.75	0.75	200	150	R$	70	78	000	ON NM	8.99	20,150,119	1
20,150,102	BVMFA94	BVMF	0.5	0.49	0.49	0.5	0.49	4,000	1,980	R$	70	78	000	ON NM	9.19	20,150,119	1
20,150,102	BVMFA96	BVMF	0.46	0.33	0.33	0.46	0.38	4,000	1,540	R$	70	78	000	ON NM	9.39	20,150,119	1
20,150,102	BVMFA98	BVMFFM	0.38	0.25	0.25	0.38	0.31	33,500	10,504	R$	70	78	000	ON NM	9.59	20,150,119	1
20,150,102	BVMFB1	BVMFFM	0.34	0.27	0.25	0.35	0.29	80,700	23,646	R$	70	78	000	ON NM	10.1	20,150,209	1
20,150,102	BVMFB10	BVMFFM	0.47	0.35	0.34	0.47	0.39	21,000	8,214	R$	70	78	000	ON NM	9.9	20,150,209	1
20,150,102	BVMFB11	BVMFFM	0.12	0.09	0.09	0.12	0.09	9,500	864	R$	70	78	000	ON NM	10.9	20,150,209	1