Datasets:
jmbrito
/
b3-historical-quotes

Dataset card Data Studio Files 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
20,150,102
BVMFB40
BVMFFM
0.22
0.21
0.21
0.23
0.21
80,800
17,686
R$
70
78
000
ON NM
10.4
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
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
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
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
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
0
99,991,231
1
20,150,102
CBOP11
FIICBRANCO
694
694
694
694
694
4
2,776
R$
10
12
CI ER
0
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
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
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
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
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
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
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
0
99,991,231
1
20,150,102
CEBR5
CEB
21
21
21
21
21
3,000
63,000
R$
10
2
PNA
0
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
0
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
0
99,991,231
1
20,150,102
CSAB4
SEGALBAHIA
32
32
32
32
32
300
9,600
R$
10
2
PN
0
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
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
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
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
0
99,991,231
1