Datasets:

jmbrito
/

b3-historical-quotes

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	AAPL34	APPLE	29.65	29.45	29.45	29.65	29.61	32,300	956,435	R$	10	2		DRN	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	99,991,231	1
20,150,102	ALPA3F	ALPARGATAS	7	7	7	7	7	38	266	R$	20	96		ON N1	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	99,991,231	1
20,150,102	ATTB34	ATTINC	92	92	92	92	92	2,900	266,800	R$	10	2		DRN	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	99,991,231	1
20,150,102	BAHI3F	BAHEMA	5	5	5	5	5	51	255	R$	20	96		ON	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	20,150,209	1

End of preview. Expand in Dataset Viewer.

B3 Historical Quotes

This dataset is a collection of historical quotes from the brazilian stock market(B3).

It contains historical quotes from all stocks in the country from Jan/2015 until Oct/2023.

Dataset Details

All the data was retrieved as is from B3 Historical Data and parsed to a csv. The columns are the same as the ones from the original content.

If you need more informations about the columns, it can be found in the official b3 documentation.

Downloads last month: 57

Edit dataset card

Size of downloaded dataset files:

1.02 GB

Size of the auto-converted Parquet files:

429 MB

Number of rows:

9,941,034