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
20,150,102
AAPL34
APPLE
29.65
29.45
29.45
29.65
29.61
32,300
956,435
R$
10
2
DRN
0
0
99,991,231
1
20,150,102
ABCB4
ABCBRASIL
12.85
12.55
12.35
12.85
12.54
117,100
1,469,337
R$
10
2
PN EJS N2
0
0
99,991,231
1
20,150,102
ABCB4F
ABCBRASIL
12.83
12.48
12.48
12.83
12.69
208
2,641.26
R$
20
96
PN EJS N2
0
0
99,991,231
1
20,150,102
ABCP11
FIIABCIMOB
9.72
9.64
8.01
9.72
9.64
496
4,781.49
R$
10
12
CI ER
0
0
99,991,231
1
20,150,102
ABEV3
AMBEVS/A
16.14
16.01
15.77
16.56
16.08
19,110,800
307,341,972
R$
10
2
ON EJ
0
0
99,991,231
1
20,150,102
ABEV3F
AMBEVS/A
15.9
16.15
15.77
16.55
16.16
4,651
75,165.24
R$
20
96
ON EJ
0
0
99,991,231
1
20,150,102
ABEV3T
AMBEVS/A
16.28
16.29
16.28
16.29
16.28
11,300
184,030.39
R$
30
62
090
ON EJ
0
0
99,991,231
1
20,150,102
ABEVA16
ABEVE/EJ
0.82
0.82
0.82
0.82
0.82
100
82
R$
70
78
000
ON
15.42
0
20,150,119
1
20,150,102
ABEVA17
ABEVE/EJ
0.11
0.1
0.1
0.12
0.1
2,900
307
R$
70
78
000
ON
16.92
0
20,150,119
1
20,150,102
ABEVA45
ABEV/EJ
1.35
1.35
1.35
1.35
1.35
1,000
1,350
R$
70
78
000
ON
15.17
0
20,150,119
1
20,150,102
ABEVA46
ABEVE/EJ
0.37
0.37
0.37
0.37
0.37
1,500
555
R$
70
78
000
ON
15.92
0
20,150,119
1
20,150,102
ABEVA56
ABEVFM/EJ
0.49
0.28
0.28
0.53
0.42
177,700
75,280
R$
70
78
000
ON
16.17
0
20,150,119
1
20,150,102
ABEVA65
ABEVFM/EJ
0.78
0.41
0.41
0.99
0.77
99,100
77,275
R$
70
78
000
ON
15.67
0
20,150,119
1
20,150,102
ABEVA7
ABEVE/EJ
0.17
0.14
0.14
0.17
0.15
7,500
1,125
R$
70
78
000
ON
16.42
0
20,150,119
1
20,150,102
ABEVA77
ABEVFM/EJ
0.22
0.07
0.07
0.25
0.19
45,700
8,690
R$
70
78
000
ON
16.67
0
20,150,119
1
20,150,102
ABEVB16
ABEVFM/EJ
0.92
0.53
0.51
1
0.79
90,500
71,541
R$
70
78
000
ON
15.9
0
20,150,209
1
20,150,102
ABEVB17
ABEVFM/EJ
0.26
0.35
0.26
0.35
0.34
1,100
376
R$
70
78
000
ON
16.9
0
20,150,209
1
20,150,102
ABEVB18
ABEV/EJ
0.07
0.07
0.07
0.07
0.07
300
21
R$
70
78
000
ON
17.9
0
20,150,209
1
20,150,102
ABEVB36
ABEVFM/EJ
0.47
0.31
0.31
0.6
0.53
59,000
31,420
R$
70
78
000
ON
16.4
0
20,150,209
1
20,150,102
ABEVB37
ABEVFM/EJ
0.13
0.11
0.11
0.13
0.12
6,200
782
R$
70
78
000
ON
17.4
0
20,150,209
1
20,150,102
ABEVB86
ABEVFM/EJ
1.14
0.85
0.82
1.4
1.08
197,200
213,050
R$
70
78
000
ON
15.4
0
20,150,209
1
20,150,102
ABEVM45
ABEVE/EJ
0.05
0.08
0.05
0.08
0.06
20,000
1,300
R$
80
82
000
ON
15.17
0
20,150,119
1
20,150,102
ABEVM46
ABEVEFM/EJ
0.1
0.3
0.1
0.3
0.18
36,400
6,906
R$
80
82
000
ON
15.92
0
20,150,119
1
20,150,102
ABEVM56
ABEVE/EJ
0.18
0.26
0.18
0.26
0.18
6,700
1,270
R$
80
82
000
ON
16.17
0
20,150,119
1
20,150,102
ABEVM7
ABEVEFM/EJ
0.39
0.65
0.38
0.65
0.51
28,100
14,475
R$
80
82
000
ON
16.42
0
20,150,119
1
20,150,102
ABEVN16
ABEVEFM/EJ
0.22
0.42
0.22
0.42
0.32
28,300
9,128
R$
80
82
000
ON
15.9
0
20,150,209
1
20,150,102
ABEVN36
ABEVEFM/EJ
0.42
0.72
0.36
0.72
0.51
54,900
28,509
R$
80
82
000
ON
16.4
0
20,150,209
1
20,150,102
ABEVN37
ABEVE/EJ
1.14
1.02
0.98
1.14
1.06
8,600
9,138
R$
80
82
000
ON
17.4
0
20,150,209
1
20,150,102
ABEVN86
ABEVEFM/EJ
0.13
0.25
0.12
0.25
0.18
93,300
17,531
R$
80
82
000
ON
15.4
0
20,150,209
1
20,150,102
ABRE3
ABRILEDUCA
11.18
10.91
10.66
11.38
10.99
255,000
2,802,598
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
ABRE3F
ABRILEDUCA
11
11
10.76
11
10.84
155
1,681.24
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
AEFI11
FIIAESAPAR
105.37
104
104
107.8
106.98
309
33,058.67
R$
10
12
CI ER
0
0
99,991,231
1
20,150,102
AELP3
AESELPA
9.1
8.89
8.89
9.1
8.89
29,100
258,720
R$
10
2
ON
0
0
99,991,231
1
20,150,102
AELP3T
AESELPA
9.14
9.15
9.14
9.15
9.14
29,000
265,080.24
R$
30
62
090
ON
0
0
99,991,231
1
20,150,102
AGCX11
FIIAGCAIXA
989.99
930
930
989.99
942.19
278
261,931.03
R$
10
12
CI ER
0
0
99,991,231
1
20,150,102
AGRO3
BRASILAGRO
8.79
8.65
8.64
8.79
8.72
60,300
525,897
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
AGRO3T
BRASILAGRO
9.28
9.29
9.28
9.29
9.28
500
4,644.94
R$
30
62
180
ON NM
0
0
99,991,231
1
20,150,102
ALLL3
ALLAMERLAT
5.06
4.89
4.82
5.08
4.92
2,391,800
11,777,078
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
ALLL3F
ALLAMERLAT
5.1
4.79
4.79
5.1
4.91
604
2,966.16
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
ALLL3T
ALLAMERLAT
5.1
4.98
4.97
5.11
4.99
7,000
34,959.2
R$
30
62
031
ON NM
0
0
99,991,231
1
20,150,102
ALPA3
ALPARGATAS
6.51
6.51
6.51
6.52
6.51
19,800
128,902
R$
10
2
ON N1
0
0
99,991,231
1
20,150,102
ALPA3F
ALPARGATAS
7
7
7
7
7
38
266
R$
20
96
ON N1
0
0
99,991,231
1
20,150,102
ALPA4
ALPARGATAS
7.18
6.98
6.9
7.24
6.99
298,400
2,087,544
R$
10
2
PN N1
0
0
99,991,231
1
20,150,102
ALPA4F
ALPARGATAS
7.1
6.91
6.91
7.26
7.06
575
4,064.11
R$
20
96
PN N1
0
0
99,991,231
1
20,150,102
ALSC3
ALIANSCE
16.15
15.85
15.51
16.38
15.7
298,500
4,687,456
R$
10
2
ON EJ NM
0
0
99,991,231
1
20,150,102
ALSC3F
ALIANSCE
16.29
15.41
15.41
16.29
15.68
515
8,077.8
R$
20
96
ON EJ NM
0
0
99,991,231
1
20,150,102
ALUP11
ALUPAR
17.94
17.5
17.5
18.49
17.83
91,500
1,632,251
R$
10
2
UNT N2
0
0
99,991,231
1
20,150,102
ALUP11F
ALUPAR
18
16.8
16.8
18.41
18.05
764
13,792.46
R$
20
96
UNT N2
0
0
99,991,231
1
20,150,102
AMAR3
LOJASMARISA
14.47
14.51
14.43
14.53
14.49
34,100
494,344
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
AMAR3F
LOJASMARISA
14.47
15
14.47
15
14.93
88
1,314.15
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
AMGN34
AMGEN
432.24
432.24
432.24
432.24
432.24
500
216,120
R$
10
2
DRN
0
0
99,991,231
1
20,150,102
AMZO34
AMAZON
415.62
417.46
415.62
417.46
416.46
1,300
541,410
R$
10
2
DRN
0
0
99,991,231
1
20,150,102
ANIM3
ANIMA
35.3
33.55
33.24
35.3
33.76
276,000
9,318,962
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
ANIM3F
ANIMA
35.34
33.48
33.48
35.34
33.88
529
17,924.7
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
AORE3
ALLORE
0.22
0.22
0.22
0.24
0.22
72,700
16,314
R$
10
2
ON
0
0
99,991,231
1
20,150,102
ARTR3
ARTERIS
12.5
12.09
11.9
12.52
12.13
893,500
10,843,612
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
ARTR3F
ARTERIS
12.5
12.14
11.99
12.5
12.27
1,126
13,816.87
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
ARZZ3
AREZZOCO
26.62
25.8
25.38
26.68
25.8
102,500
2,645,354
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
ARZZ3F
AREZZOCO
26.6
25.58
25.58
26.81
26.24
144
3,779.11
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
ATTB34
ATTINC
92
92
92
92
92
2,900
266,800
R$
10
2
DRN
0
0
99,991,231
1
20,150,102
AZEV4
AZEVEDO
1.79
1.84
1.79
1.84
1.79
2,400
4,301
R$
10
2
PN
0
0
99,991,231
1
20,150,102
BAHI3F
BAHEMA
5
5
5
5
5
51
255
R$
20
96
ON
0
0
99,991,231
1
20,150,102
BAUH4
EXCELSIOR
10.69
10.69
10.69
10.69
10.69
400
4,276
R$
10
2
PN
0
0
99,991,231
1
20,150,102
BAZA3
AMAZONIA
0.25
0.25
0.25
0.26
0.25
43,000
10,980
R$
10
2
ON
0
0
99,991,231
1
20,150,102
BAZA3F
AMAZONIA
0.25
0.25
0.25
0.25
0.25
99
24.75
R$
20
96
ON
0
0
99,991,231
1
20,150,102
BBAS3
BRASIL
23.43
22.65
22.22
23.67
22.81
4,569,300
104,254,177
R$
10
2
ON NM
0
0
99,991,231
1
20,150,102
BBAS3F
BRASIL
23.58
22.91
22.28
23.76
22.96
7,500
172,121.84
R$
20
96
ON NM
0
0
99,991,231
1
20,150,102
BBAS3T
BRASIL
23.66
22.53
22.52
23.67
22.88
15,000
343,250.42
R$
30
62
017
ON NM
0
0
99,991,231
1
20,150,102
BBAS3T
BRASIL
23.32
22.86
22.84
23.33
23.15
8,000
185,213.49
R$
30
62
031
ON NM
0
0
99,991,231
1
20,150,102
BBAS3T
BRASIL
23.83
22.82
22.81
23.84
23.04
1,300
29,959.52
R$
30
62
060
ON NM
0
0
99,991,231
1
20,150,102
BBAS3T
BRASIL
23.94
23.21
23.2
23.95
23.77
6,500
154,550.29
R$
30
62
090
ON NM
0
0
99,991,231
1
20,150,102
BBAS3T
BRASIL
24.35
24.36
24.35
24.36
24.35
2,000
48,714.34
R$
30
62
122
ON NM
0
0
99,991,231
1
20,150,102
BBAS3T
BRASIL
26.53
26.54
26.53
26.54
26.53
100
2,653.97
R$
30
62
361
ON NM
0
0
99,991,231
1
20,150,102
BBASA20
BBAS
3.6
3.6
3.6
3.6
3.6
400
1,440
R$
70
78
000
ON NM
19.51
0
20,150,119
1
20,150,102
BBASA22
BBAS
1.75
1.75
1.75
1.75
1.75
200
350
R$
70
78
000
ON NM
21.01
0
20,150,119
1
20,150,102
BBASA23
BBAS
1.2
0.83
0.75
1.2
0.93
39,300
36,871
R$
70
78
000
ON NM
22.51
0
20,150,119
1
20,150,102
BBASA24
BBAS
1.17
0.61
0.54
1.17
0.7
196,200
137,493
R$
70
78
000
ON NM
23.01
0
20,150,119
1
20,150,102
BBASA25
BBASFM
0.42
0.2
0.16
0.48
0.28
277,800
79,930
R$
70
78
000
ON NM
24.51
0
20,150,119
1
20,150,102
BBASA26
BBASFM
0.28
0.09
0.08
0.28
0.12
235,500
29,384
R$
70
78
000
ON NM
25.51
0
20,150,119
1
20,150,102
BBASA27
BBASFM
0.12
0.04
0.04
0.12
0.08
140,100
11,991
R$
70
78
000
ON NM
26.51
0
20,150,119
1
20,150,102
BBASA28
BBAS
0.05
0.05
0.05
0.05
0.05
500
25
R$
70
78
000
ON NM
27.01
0
20,150,119
1
20,150,102
BBASA30
BBAS
0.01
0.01
0.01
0.01
0.01
2,400
24
R$
70
78
000
ON NM
29.51
0
20,150,119
1
20,150,102
BBASA35
BBAS
0.01
0.01
0.01
0.01
0.01
4,000
40
R$
70
78
000
ON NM
34.51
0
20,150,119
1
20,150,102
BBASA54
BBASFM
0.9
0.43
0.36
0.92
0.59
275,500
165,034
R$
70
78
000
ON NM
23.51
0
20,150,119
1
20,150,102
BBASA55
BBAS
0.27
0.19
0.19
0.27
0.24
102,100
25,263
R$
70
78
000
ON NM
25.01
0
20,150,119
1
20,150,102
BBASA56
BBAS
0.11
0.06
0.06
0.11
0.09
13,100
1,196
R$
70
78
000
ON NM
26.01
0
20,150,119
1
20,150,102
BBASA58
BBASFM
0.04
0.02
0.02
0.04
0.03
20,500
818
R$
70
78
000
ON NM
27.51
0
20,150,119
1
20,150,102
BBASA59
BBAS
0.02
0.01
0.01
0.02
0.01
7,100
126
R$
70
78
000
ON NM
28.51
0
20,150,119
1
20,150,102
BBASA62
BBAS
1.6
1.4
1.4
1.6
1.53
300
460
R$
70
78
000
ON NM
22.01
0
20,150,119
1
20,150,102
BBASA64
BBAS
0.65
0.33
0.33
0.75
0.47
19,400
9,180
R$
70
78
000
ON NM
24.01
0
20,150,119
1
20,150,102
BBASB22
BBAS
2
2
2
2
2
3,000
6,000
R$
70
78
000
ON NM
21.36
0
20,150,209
1
20,150,102
BBASB23
BBAS
1.37
1.37
1.35
1.37
1.36
9,400
12,838
R$
70
78
000
ON NM
22.36
0
20,150,209
1
20,150,102
BBASB24
BBASFM
1.5
0.94
0.87
1.51
1.15
122,600
141,256
R$
70
78
000
ON NM
23.36
0
20,150,209
1
20,150,102
BBASB25
BBASFM
0.99
0.58
0.51
1.03
0.74
66,700
49,860
R$
70
78
000
ON NM
24.36
0
20,150,209
1
20,150,102
BBASB26
BBASFM
0.65
0.33
0.31
0.65
0.52
40,600
21,503
R$
70
78
000
ON NM
25.36
0
20,150,209
1
20,150,102
BBASB27
BBASFM
0.21
0.19
0.17
0.24
0.2
24,400
5,004
R$
70
78
000
ON NM
26.36
0
20,150,209
1
20,150,102
BBASB28
BBASFM
0.21
0.11
0.11
0.21
0.18
91,200
17,242
R$
70
78
000
ON NM
27.36
0
20,150,209
1
20,150,102
BBASB29
BBAS
0.1
0.07
0.07
0.1
0.08
6,500
542
R$
70
78
000
ON NM
28.36
0
20,150,209
1
20,150,102
BBASB30
BBAS
0.04
0.04
0.04
0.04
0.04
4,500
180
R$
70
78
000
ON NM
29.36
0
20,150,209
1
20,150,102
BBASB31
BBAS
0.02
0.02
0.02
0.02
0.02
1,000
20
R$
70
78
000
ON NM
30.36
0
20,150,209
1