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
CSMO11
ISHARESCSMO
52.24
50.55
50.55
52.24
51.38
40
2,055.3
R$
10
14
CI
0
0
99,991,231
1
20,150,102
CSNA3
SIDNACIONAL
5.46
5.04
5.04
5.58
5.23
5,781,500
30,244,141
R$
10
2
ON ED
0
0
99,991,231
1
20,150,102
CSNA3F
SIDNACIONAL
5.6
5.1
5.06
5.79
5.32
2,357
12,508.31
R$
20
96
ON ED
0
0
99,991,231
1
20,150,102
CSNA3T
SIDNACIONAL
5.51
5.23
5.22
5.52
5.51
61,000
336,347.08
R$
30
62
031
ON ED
0
0
99,991,231
1
20,150,102
CSNA3T
SIDNACIONAL
5.59
5.6
5.59
5.6
5.59
1,000
5,595.7
R$
30
62
060
ON ED
0
0
99,991,231
1
20,150,102
CSNAA45
CSNA/ED
1.2
0.8
0.8
1.2
1
200
200
R$
70
78
000
ON
4.3
0
20,150,119
1
20,150,102
CSNAA5
CSNA/ED
0.74
0.36
0.36
0.74
0.4
800
326
R$
70
78
000
ON
4.8
0
20,150,119
1
20,150,102
CSNAA52
CSNA/ED
0.54
0.28
0.28
0.58
0.31
15,900
5,018
R$
70
78
000
ON
5
0
20,150,119
1
20,150,102
CSNAA54
CSNAFM/ED
0.43
0.18
0.18
0.43
0.26
24,400
6,367
R$
70
78
000
ON
5.2
0
20,150,119
1
20,150,102
CSNAA56
CSNAFM/ED
0.31
0.14
0.14
0.32
0.28
13,600
3,846
R$
70
78
000
ON
5.4
0
20,150,119
1
20,150,102
CSNAA58
CSNAFM/ED
0.21
0.09
0.09
0.21
0.1
84,200
9,185
R$
70
78
000
ON
5.6
0
20,150,119
1
20,150,102
CSNAA6
CSNAFM/ED
0.15
0.04
0.04
0.15
0.09
68,100
6,502
R$
70
78
000
ON
5.8
0
20,150,119
1
20,150,102
CSNAA62
CSNAFM/ED
0.09
0.04
0.04
0.09
0.06
51,700
3,429
R$
70
78
000
ON
6
0
20,150,119
1
20,150,102
CSNAA68
CSNA/ED
0.02
0.02
0.02
0.02
0.02
2,500
50
R$
70
78
000
ON
6.6
0
20,150,119
1
20,150,102
CSNAA7
CSNA/ED
0.01
0.01
0.01
0.01
0.01
1,300
13
R$
70
78
000
ON
6.8
0
20,150,119
1
20,150,102
CSNAB54
CSNAFM/ED
0.52
0.34
0.34
0.52
0.48
35,700
17,342
R$
70
78
000
ON
5.2
0
20,150,209
1
20,150,102
CSNAB56
CSNAFM/ED
0.4
0.39
0.39
0.4
0.39
17,500
6,930
R$
70
78
000
ON
5.4
0
20,150,209
1
20,150,102
CSNAB58
CSNAFM/ED
0.3
0.13
0.13
0.32
0.24
23,800
5,749
R$
70
78
000
ON
5.6
0
20,150,209
1
20,150,102
CSNAB6
CSNAFM/ED
0.23
0.1
0.1
0.25
0.2
47,400
9,867
R$
70
78
000
ON
5.8
0
20,150,209
1
20,150,102
CSNAB62
CSNAFM/ED
0.17
0.08
0.08
0.17
0.14
23,100
3,352
R$
70
78
000
ON
6
0
20,150,209
1
20,150,102
CSNAB66
CSNA/ED
0.08
0.08
0.08
0.08
0.08
5,000
400
R$
70
78
000
ON
6.4
0
20,150,209
1
20,150,102
CSNAB7
CSNA/ED
0.02
0.02
0.02
0.02
0.02
200
4
R$
70
78
000
ON
6.8
0
20,150,209
1
20,150,102
CSNAM47
CSNAE/ED
0.03
0.03
0.03
0.03
0.03
3,000
90
R$
80
82
000
ON
4.5
0
20,150,119
1
20,150,102
CSNAM5
CSNAE/ED
0.05
0.1
0.04
0.1
0.05
153,000
8,540
R$
80
82
000
ON
4.8
0
20,150,119
1
20,150,102
CSNAM52
CSNAEFM/ED
0.07
0.13
0.07
0.13
0.08
18,300
1,515
R$
80
82
000
ON
5
0
20,150,119
1
20,150,102
CSNAM54
CSNAEFM/ED
0.11
0.25
0.11
0.25
0.16
40,800
6,700
R$
80
82
000
ON
5.2
0
20,150,119
1
20,150,102
CSNAM56
CSNAEFM/ED
0.18
0.35
0.18
0.35
0.22
39,100
8,904
R$
80
82
000
ON
5.4
0
20,150,119
1
20,150,102
CSNAM58
CSNAEFM/ED
0.28
0.59
0.28
0.59
0.33
46,000
15,453
R$
80
82
000
ON
5.6
0
20,150,119
1
20,150,102
CSNAM6
CSNAE/ED
0.76
0.76
0.76
0.76
0.76
1,000
760
R$
80
82
000
ON
5.8
0
20,150,119
1
20,150,102
CSNAN52
CSNAEFM/ED
0.13
0.15
0.13
0.15
0.14
26,600
3,736
R$
80
82
000
ON
5
0
20,150,209
1
20,150,102
CSNAN54
CSNAEFM/ED
0.19
0.21
0.19
0.21
0.2
32,500
6,615
R$
80
82
000
ON
5.2
0
20,150,209
1
20,150,102
CSNAN56
CSNAEFM/ED
0.28
0.27
0.27
0.28
0.27
14,000
3,850
R$
80
82
000
ON
5.4
0
20,150,209
1
20,150,102
CSNAN58
CSNAEFM/ED
0.38
0.58
0.37
0.58
0.43
19,700
8,591
R$
80
82
000
ON
5.6
0
20,150,209
1
20,150,102
CSNAN6
CSNAE/ED
0.52
0.52
0.52
0.52
0.52
1,200
624
R$
80
82
000
ON
5.8
0
20,150,209
1
20,150,102
CTAX11
CONTAX
11.24
11.16
11
11.24
11.08
26,300
291,574
R$
10
2
UNT N2
0
0
99,991,231
1
20,150,102
CTAX11F
CONTAX
10.98
10.98
10.98
10.98
10.98
6
65.88
R$
20
96
UNT N2
0
0
99,991,231
1
20,150,102
CTAX4
CONTAX
1.95
1.92
1.9
1.98
1.93
6,800
13,161
R$
10
2
PN N2
0
0
99,991,231
1
20,150,102
CTAX4F
CONTAX
2
2
2
2
2
43
86
R$
20
96
PN N2
0
0
99,991,231
1
20,150,102
CTGP34
CITIGROUP
146.49
146.49
146.49
146.49
146.49
1,200
175,788
R$
10
2
DRN
0
0
99,991,231
1
20,150,102
CTIP3
CETIP
32.1
31.78
31.53
32.31
31.92
1,420,000
45,328,094
R$
10
2
ON EJ NM
0
0
99,991,231
1
20,150,102
CTIP3F
CETIP
32.2
30.55
30.54
32.98
31.97
2,990
95,610.67
R$
20
96
ON EJ NM
0
0
99,991,231
1
20,150,102
CTKA3
KARSTEN
1.49
1.46
1.21
1.49
1.4
700
984
R$
10
2
ON
0
0
99,991,231
1
20,150,102
CTKA4
KARSTEN
0.36
0.36
0.35
0.36
0.35
9,300
3,326
R$
10
2
PN
0
0
99,991,231
1
20,150,102
CTNM4
COTEMINAS
0.75
0.69
0.69
0.78
0.7
107,800
75,843
R$
10
2
PN
0
0
99,991,231
1
20,150,102
CVCB3
CVCBRASIL
15.4
15.2
15.07
15.42
15.21
95,400
1,451,809
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
CVCB3F
CVCBRASIL
15.3
14.75
14.75
15.3
15.05
71
1,069.25
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
CXCE11B
FIICXCEDAE
1,719
1,719
1,719
1,719
1,719
1
1,719
R$
10
12
CI ER MB
0
0
99,991,231
1
20,150,102
CYRE3
CYRELAREALT
10.92
10.45
10.45
11.07
10.69
1,420,000
15,180,750
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
CYRE3F
CYRELAREALT
11.04
10.41
10.41
11.45
10.76
1,066
11,448.88
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
CYREA11
CYREFM
0.32
0.32
0.32
0.32
0.32
10,000
3,200
R$
70
78
000
ON NM
11
0
20,150,119
1
20,150,102
CYREA40
CYREFM
0.68
0.5
0.5
0.68
0.56
25,800
14,602
R$
70
78
000
ON NM
10.5
0
20,150,119
1
20,150,102
CYREA41
CYREFM
0.1
0.1
0.1
0.1
0.1
10,500
1,050
R$
70
78
000
ON NM
11.5
0
20,150,119
1
20,150,102
CYREB11
CYREFM
0.5
0.33
0.33
0.5
0.38
16,400
6,380
R$
70
78
000
ON NM
11.08
0
20,150,209
1
20,150,102
CYREB12
CYREFM
0.16
0.14
0.13
0.16
0.14
35,400
4,960
R$
70
78
000
ON NM
12.08
0
20,150,209
1
20,150,102
CYREB40
CYREFM
0.73
0.55
0.55
0.73
0.62
19,900
12,427
R$
70
78
000
ON NM
10.58
0
20,150,209
1
20,150,102
CYREB41
CYREFM
0.26
0.26
0.26
0.26
0.26
2,400
624
R$
70
78
000
ON NM
11.58
0
20,150,209
1
20,150,102
CYREM11
CYREEFM
0.34
0.46
0.34
0.46
0.38
5,300
2,018
R$
80
82
000
ON NM
11
0
20,150,119
1
20,150,102
CYREM40
CYREEFM
0.13
0.13
0.13
0.13
0.13
3,500
455
R$
80
82
000
ON NM
10.5
0
20,150,119
1
20,150,102
CYREM41
CYREEFM
0.57
0.79
0.57
0.83
0.7
22,300
15,708
R$
80
82
000
ON NM
11.5
0
20,150,119
1
20,150,102
CYREN11
CYREEFM
0.45
0.64
0.45
0.64
0.53
8,300
4,401
R$
80
82
000
ON NM
11.08
0
20,150,209
1
20,150,102
CYREN40
CYREEFM
0.36
0.39
0.36
0.39
0.38
120,300
46,038
R$
80
82
000
ON NM
10.58
0
20,150,209
1
20,150,102
CYREN41
CYREEFM
0.74
0.99
0.73
0.99
0.82
45,800
37,935
R$
80
82
000
ON NM
11.58
0
20,150,209
1
20,150,102
CYREN97
CYREE
0.13
0.15
0.13
0.15
0.14
100,000
14,550
R$
80
82
000
ON NM
9.78
0
20,150,209
1
20,150,102
CZLT33
COSANLTD
20.56
20.8
20.06
21.26
20.77
506,000
10,510,473
R$
10
2
DR3
0
0
99,991,231
1
20,150,102
CZLT33F
COSANLTD
19.8
19.8
19.8
19.8
19.8
9
178.2
R$
20
96
DR3
0
0
99,991,231
1
20,150,102
DAGB33
DUFRYAG
397.06
400
390
408.97
399.88
15,431
6,170,554.95
R$
10
2
DR3
0
0
99,991,231
1
20,150,102
DASA3
DASA
11.08
10.21
10.21
11.08
10.34
49,300
509,769
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
DASA3F
DASA
10.71
10.7
10.7
10.71
10.7
15
160.52
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
DAYC4
DAYCOVAL
8.4
8.21
8.16
8.4
8.34
23,200
193,592
R$
10
2
PN EJ N2
0
0
99,991,231
1
20,150,102
DAYC4T
DAYCOVAL
8.35
8.36
8.35
8.36
8.35
900
7,519.05
R$
30
62
060
PN EJ N2
0
0
99,991,231
1
20,150,102
DIRR3
DIRECIONAL
8.12
8.09
7.9
8.14
8.06
245,500
1,980,274
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
DIRR3F
DIRECIONAL
8.15
8.08
8.08
8.15
8.1
117
948.86
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
DIRR3T
DIRECIONAL
8.31
8.32
8.31
8.32
8.31
40,000
332,634.91
R$
30
62
090
ON NM
0
0
99,991,231
1
20,150,102
DISB34
WALTDISNEY
255.83
255.83
252.56
255.83
252.77
3,000
758,334
R$
10
2
DRN
0
0
99,991,231
1
20,150,102
DIVO11
ITNOWIDIV
28.22
27.01
26.85
28.22
27.34
2,910
79,573.4
R$
10
14
CI
0
0
99,991,231
1
20,150,102
DOHL4
DOHLER
4.22
4.22
4.22
4.22
4.22
3,000
12,660
R$
10
2
PN EJ
0
0
99,991,231
1
20,150,102
DOMC11
FIIDOMO
677
677
677
677
677
20
13,540
R$
10
12
CI
0
0
99,991,231
1
20,150,102
DTCY3
DTCOM-DIRECT
0.39
0.4
0.39
0.4
0.39
400
157
R$
10
2
ON
0
0
99,991,231
1
20,150,102
DTEX3
DURATEX
8
7.68
7.48
8.01
7.66
1,226,100
9,394,864
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
DTEX3F
DURATEX
7.9
7.63
7.41
8.23
7.69
1,518
11,680.14
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
EALT4
ACOALTONA
18.96
17.5
17.5
18.96
18.15
300
5,446
R$
10
2
PN
0
0
99,991,231
1
20,150,102
EBTP3F
EMBRATELPAR
9.01
9.01
9.01
9.01
9.01
1,741
15.68
R$
20
96
ON *EC
0
0
99,991,231
1,000
20,150,102
EBTP4F
EMBRATELPAR
10.16
13.07
10.16
13.07
11.22
2,741
30.75
R$
20
96
PN *EC
0
0
99,991,231
1,000
20,150,102
ECOO11
ISHARESECOO
57.02
57.02
57.02
57.02
57.02
10
570.2
R$
10
14
CI
0
0
99,991,231
1
20,150,102
ECOR3
ECORODOVIAS
10.57
10.65
10.15
10.79
10.49
1,174,100
12,322,066
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
ECOR3F
ECORODOVIAS
10.66
10.23
10.16
11.12
10.44
1,065
11,118.96
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
EDGA11B
FIIGALERIA
77
75.5
74.51
77
75.65
204
15,433.12
R$
10
12
CI ER MB
0
0
99,991,231
1
20,150,102
ELET3
ELETROBRAS
5.83
5.66
5.51
5.83
5.61
2,834,200
15,901,749
R$
10
2
ON N1
0
0
99,991,231
1
20,150,102
ELET3F
ELETROBRAS
5.72
5.61
5.47
5.87
5.6
1,545
8,665.91
R$
20
96
ON N1
0
0
99,991,231
1
20,150,102
ELET6
ELETROBRAS
8.14
7.93
7.74
8.14
7.88
1,610,000
12,696,986
R$
10
2
PNB N1
0
0
99,991,231
1
20,150,102
ELET6F
ELETROBRAS
8.18
7.81
7.75
8.32
7.9
1,468
11,598.28
R$
20
96
PNB N1
0
0
99,991,231
1
20,150,102
ELETB27
ELETE
0.7
0.71
0.7
0.71
0.7
100,000
70,350
R$
70
78
000
PNB N1
7.7
0
20,150,209
1
20,150,102
ELETN21
ELETE
0.31
0.18
0.18
0.31
0.3
355,000
107,450
R$
80
82
000
PNB N1
7.1
0
20,150,209
1
20,150,102
ELETN23
ELETE
0.1
0.18
0.1
0.18
0.1
355,000
37,100
R$
80
82
000
PNB N1
6.3
0
20,150,209
1
20,150,102
ELPL4
ELETROPAULO
8.69
9.2
8.54
9.2
9.05
2,251,100
20,381,807
R$
10
2
PN N2
0
0
99,991,231
1
20,150,102
ELPL4F
ELETROPAULO
8.7
9.12
8.41
9.25
8.97
2,293
20,586.21
R$
20
96
PN N2
0
0
99,991,231
1
20,150,102
EMBR3
EMBRAER
24.46
24.85
24.26
25.53
24.96
3,209,400
80,111,485
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
EMBR3F
EMBRAER
25.1
24.46
24.21
25.76
24.9
2,467
61,423.61
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
ENBR3
ENERGIASBR
8.89
8.73
8.33
9
8.66
1,302,700
11,287,398
R$
10
2
ON EJ NM
0
0
99,991,231
1
20,150,102
ENBR3F
ENERGIASBR
8.87
8.35
8.35
9.02
8.55
1,156
9,892.1
R$
20
96
ON EJ NM
0
0
99,991,231
1