Datasets:
Tasks:
Tabular Classification
Formats:
csv
Languages:
Portuguese
Size:
1K - 10K
Tags:
finance
License:
Date
stringlengths 10
10
| Open
float64 6.68
4.81k
| High
float64 7.32
4.86k
| Low
float64 5.86
4.72k
| Close
float64 6.7
4.81k
| Volume
int64 0
1.79B
| Currency
stringclasses 1
value |
---|---|---|---|---|---|---|
2016-03-10 | 11.2 | 11.85 | 11.07 | 11.75 | 4 | USD |
2016-03-11 | 11.75 | 11.95 | 11.75 | 11.95 | 179 | USD |
2016-03-12 | 11.95 | 13.45 | 11.95 | 12.92 | 833 | USD |
2016-03-13 | 12.92 | 15.07 | 12.92 | 15.07 | 1,295 | USD |
2016-03-14 | 15.07 | 15.07 | 11.4 | 12.5 | 92,183 | USD |
2016-03-15 | 12.63 | 13.42 | 11.98 | 13.06 | 39,725 | USD |
2016-03-16 | 13.06 | 13.89 | 12.62 | 12.88 | 19,240 | USD |
2016-03-17 | 12.58 | 12.61 | 10.44 | 10.74 | 89,450 | USD |
2016-03-18 | 11.09 | 11.2 | 8.34 | 10.74 | 157,374 | USD |
2016-03-19 | 10.97 | 11.1 | 9.78 | 10.31 | 67,547 | USD |
2016-03-20 | 10.55 | 10.88 | 9.56 | 10.18 | 33,177 | USD |
2016-03-21 | 10.18 | 12.05 | 10.14 | 11.95 | 38,857 | USD |
2016-03-22 | 11.53 | 11.97 | 11.08 | 11.37 | 26,285 | USD |
2016-03-23 | 11.37 | 12.43 | 11.2 | 12.43 | 27,024 | USD |
2016-03-24 | 12.43 | 12.47 | 10.67 | 11.2 | 50,796 | USD |
2016-03-25 | 11.32 | 11.35 | 10.52 | 10.67 | 87,423 | USD |
2016-03-26 | 10.67 | 11.2 | 10.58 | 11 | 16,125 | USD |
2016-03-27 | 10.93 | 10.98 | 10.17 | 10.4 | 55,815 | USD |
2016-03-28 | 10.4 | 11.94 | 10.4 | 11.62 | 77,312 | USD |
2016-03-29 | 11.78 | 11.88 | 11.37 | 11.79 | 47,572 | USD |
2016-03-30 | 11.79 | 12.3 | 11.44 | 11.85 | 36,960 | USD |
2016-03-31 | 11.92 | 12.02 | 11.29 | 11.41 | 32,669 | USD |
2016-04-01 | 11.41 | 11.94 | 11.39 | 11.62 | 22,197 | USD |
2016-04-02 | 11.65 | 11.77 | 11.43 | 11.61 | 12,173 | USD |
2016-04-03 | 11.61 | 11.76 | 11.4 | 11.75 | 18,851 | USD |
2016-04-04 | 11.6 | 11.67 | 10.88 | 11.15 | 38,742 | USD |
2016-04-05 | 11.15 | 11.15 | 9.7 | 10.4 | 53,389 | USD |
2016-04-06 | 10.4 | 10.96 | 10.2 | 10.76 | 40,040 | USD |
2016-04-07 | 10.76 | 10.85 | 9.4 | 10.12 | 50,740 | USD |
2016-04-08 | 10.05 | 10.34 | 9.6 | 9.71 | 25,974 | USD |
2016-04-09 | 9.69 | 10.2 | 9 | 9.15 | 64,964 | USD |
2016-04-10 | 9.15 | 9.43 | 7.52 | 8.76 | 171,987 | USD |
2016-04-11 | 8.56 | 8.93 | 8.01 | 8.68 | 60,277 | USD |
2016-04-12 | 8.53 | 8.54 | 7.21 | 7.53 | 63,823 | USD |
2016-04-13 | 7.48 | 8.8 | 6.86 | 8.09 | 142,212 | USD |
2016-04-14 | 8.08 | 8.86 | 8 | 8.46 | 36,148 | USD |
2016-04-15 | 8.39 | 8.69 | 8.1 | 8.32 | 30,478 | USD |
2016-04-16 | 8.23 | 8.68 | 8.18 | 8.54 | 29,257 | USD |
2016-04-17 | 8.7 | 10.9 | 8.61 | 9.46 | 96,047 | USD |
2016-04-18 | 9.3 | 9.55 | 8.44 | 8.97 | 37,877 | USD |
2016-04-19 | 8.97 | 9.38 | 8.65 | 8.71 | 35,259 | USD |
2016-04-20 | 8.73 | 9.05 | 8.35 | 8.61 | 167,706 | USD |
2016-04-21 | 8.61 | 8.8 | 8 | 8.11 | 45,521 | USD |
2016-04-22 | 8.23 | 8.41 | 7.73 | 7.97 | 97,367 | USD |
2016-04-23 | 7.95 | 8.8 | 7.81 | 8.46 | 89,572 | USD |
2016-04-24 | 8.35 | 8.5 | 8.01 | 8.1 | 52,056 | USD |
2016-04-25 | 8.05 | 8.15 | 7.32 | 7.54 | 207,064 | USD |
2016-04-26 | 7.56 | 7.6 | 7.12 | 7.5 | 129,269 | USD |
2016-04-27 | 7.4 | 7.99 | 7.31 | 7.8 | 90,465 | USD |
2016-04-28 | 7.73 | 7.87 | 7.25 | 7.33 | 69,398 | USD |
2016-04-29 | 7.23 | 7.72 | 7.19 | 7.52 | 51,163 | USD |
2016-04-30 | 7.45 | 9.36 | 7.45 | 8.87 | 267,967 | USD |
2016-05-01 | 8.74 | 9 | 8.35 | 8.75 | 71,992 | USD |
2016-05-02 | 8.83 | 10.3 | 8.79 | 10 | 295,376 | USD |
2016-05-03 | 10.01 | 10.01 | 9.18 | 9.34 | 128,321 | USD |
2016-05-04 | 9.38 | 10 | 9.25 | 9.46 | 74,704 | USD |
2016-05-05 | 9.4 | 10 | 9.3 | 9.79 | 62,437 | USD |
2016-05-06 | 9.85 | 9.98 | 9.12 | 9.35 | 92,421 | USD |
2016-05-07 | 9.45 | 9.64 | 9.2 | 9.35 | 31,388 | USD |
2016-05-08 | 9.41 | 9.64 | 9 | 9.5 | 80,087 | USD |
2016-05-09 | 9.51 | 9.65 | 9.25 | 9.32 | 77,287 | USD |
2016-05-10 | 9.31 | 9.47 | 9.28 | 9.38 | 18,319 | USD |
2016-05-11 | 9.38 | 9.98 | 9.3 | 9.89 | 110,306 | USD |
2016-05-12 | 9.92 | 10.47 | 9.79 | 10.04 | 142,191 | USD |
2016-05-13 | 10.09 | 11.11 | 10.08 | 10.6 | 194,278 | USD |
2016-05-14 | 10.6 | 10.75 | 9.71 | 10.16 | 121,860 | USD |
2016-05-15 | 10.25 | 10.42 | 9.93 | 9.97 | 42,732 | USD |
2016-05-16 | 10.01 | 11.47 | 10 | 11.09 | 257,208 | USD |
2016-05-17 | 11.15 | 12.6 | 11.1 | 12.08 | 540,974 | USD |
2016-05-18 | 12.28 | 14.4 | 12.21 | 13.35 | 420,067 | USD |
2016-05-19 | 13.4 | 14.65 | 13.2 | 14.58 | 393,145 | USD |
2016-05-20 | 14.74 | 14.89 | 13.31 | 13.79 | 338,688 | USD |
2016-05-21 | 13.6 | 14 | 13.01 | 14 | 209,034 | USD |
2016-05-22 | 14.06 | 14.51 | 13.62 | 14.21 | 118,188 | USD |
2016-05-23 | 14.21 | 14.49 | 13.32 | 13.42 | 170,093 | USD |
2016-05-24 | 13.38 | 13.82 | 12 | 12.73 | 437,472 | USD |
2016-05-25 | 12.84 | 12.99 | 11.8 | 12.49 | 247,583 | USD |
2016-05-26 | 12.52 | 13.07 | 12.13 | 12.48 | 215,635 | USD |
2016-05-27 | 12.4 | 12.43 | 10.53 | 11.12 | 645,838 | USD |
2016-05-28 | 10.99 | 12.5 | 10.38 | 11.98 | 587,073 | USD |
2016-05-29 | 11.8 | 12.89 | 11.78 | 12.41 | 455,109 | USD |
2016-05-30 | 12.44 | 12.81 | 12.3 | 12.72 | 122,980 | USD |
2016-05-31 | 12.78 | 14.28 | 12.6 | 14.01 | 517,983 | USD |
2016-06-01 | 14.07 | 14.3 | 13.46 | 13.85 | 289,629 | USD |
2016-06-02 | 13.94 | 14.03 | 13.61 | 13.8 | 155,533 | USD |
2016-06-03 | 13.82 | 13.99 | 13.42 | 13.84 | 200,806 | USD |
2016-06-04 | 13.9 | 13.9 | 13.4 | 13.81 | 139,118 | USD |
2016-06-05 | 13.75 | 13.97 | 13.69 | 13.95 | 54,663 | USD |
2016-06-06 | 14 | 14.19 | 13.8 | 14.03 | 105,546 | USD |
2016-06-07 | 13.94 | 14.7 | 13.88 | 14.5 | 199,889 | USD |
2016-06-08 | 14.6 | 14.89 | 14.3 | 14.49 | 257,009 | USD |
2016-06-09 | 14.51 | 14.7 | 14.37 | 14.45 | 64,978 | USD |
2016-06-10 | 14.44 | 14.46 | 13.56 | 13.97 | 220,154 | USD |
2016-06-11 | 13.95 | 14.28 | 13.81 | 14.15 | 109,421 | USD |
2016-06-12 | 14.3 | 16.09 | 14.25 | 15.8 | 550,466 | USD |
2016-06-13 | 15.75 | 17.91 | 15.7 | 17.73 | 896,994 | USD |
2016-06-14 | 17.65 | 19.41 | 16 | 18.73 | 1,174,079 | USD |
2016-06-15 | 18.7 | 18.75 | 17.55 | 18.45 | 365,425 | USD |
2016-06-16 | 18.61 | 21.1 | 18.44 | 20.7 | 1,023,565 | USD |
2016-06-17 | 20.86 | 21.69 | 11.51 | 15.61 | 4,720,545 | USD |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 33