uaveiro-leci/1ano/1semestre/fp/aula07/datafiles/nasdaq.csv

1	CSCO	2020-10-01	39.1	39.31	38.57	38.8	20763541
2	CSCO	2020-10-02	38.05	38.55	37.97	38.27	24492961
3	CSCO	2020-10-05	38.48	38.79	38.28	38.57	26929054
4	CSCO	2020-10-06	38.5	39.35	38.4	38.57	28430813
5	CSCO	2020-10-07	38.98	39.58	38.78	39.4	20593711
6	CSCO	2020-10-08	39.8	40.18	39.66	39.79	19031346
7	CSCO	2020-10-09	40.15	40.23	39.72	39.85	16167474
8	CSCO	2020-10-12	39.93	40.53	39.63	40.36	22757245
9	CSCO	2020-10-13	40.54	40.61	39.71	39.81	23438266
10	CSCO	2020-10-14	39.85	40.42	39.76	39.89	16444686
11	CSCO	2020-10-15	39.47	40	39.35	39.97	15456971
12	CSCO	2020-10-16	39.88	40.3	39.55	40.16	21295117
13	CSCO	2020-10-19	40.15	40.38	39.16	39.3	19600466
14	CSCO	2020-10-20	39.44	39.51	39.03	39.2	16564890
15	CSCO	2020-10-21	39.31	39.57	38.98	39.06	17016266
16	CSCO	2020-10-22	38.85	38.96	38.38	38.82	20399040
17	CSCO	2020-10-23	38.93	38.97	38.65	38.82	15556084
18	CSCO	2020-10-26	38.4	38.43	37.15	37.67	29146548
19	CSCO	2020-10-27	37.38	37.5	36.59	36.87	37911471
20	CSCO	2020-10-28	36.32	36.51	35.68	35.71	34561490
21	CSCO	2020-10-29	35.51	36.07	35.28	35.69	35331966
22	CSCO	2020-10-30	35.6	35.93	35.49	35.9	29159659
23	NFLX	2020-10-01	506.03	529.55	503.6	527.51	8153710
24	NFLX	2020-10-02	516.43	526.37	502.7	503.06	6071165
25	NFLX	2020-10-05	506.8	520.99	501.7	520.65	4088069
26	NFLX	2020-10-06	518.72	521.82	504.16	505.87	4199034
27	NFLX	2020-10-07	518	536.49	515.82	534.66	7988683
28	NFLX	2020-10-08	533.48	535	524.15	531.79	5386488
29	NFLX	2020-10-09	537.83	544.28	535	539.44	4781259
30	NFLX	2020-10-12	548.81	551.81	538.24	539.81	5391074
31	NFLX	2020-10-13	540.56	557.65	537.2	554.09	5602498
32	NFLX	2020-10-14	562.61	572.49	541	541.45	9510081
33	NFLX	2020-10-15	545.52	551.22	535.1	541.94	5113126
34	NFLX	2020-10-16	549.5	554.33	530.03	530.79	6347363
35	NFLX	2020-10-19	537.07	541.8	525.38	530.72	7567506
36	NFLX	2020-10-20	528.14	533.78	522.26	525.42	10047175
37	NFLX	2020-10-21	501.03	506.85	488.25	489.05	17405708
38	NFLX	2020-10-22	494.69	495.14	482	485.23	6997922
39	NFLX	2020-10-23	488.11	490.06	481.35	488.28	4927862
40	NFLX	2020-10-26	487.03	496.82	478.9	488.24	6186087
41	NFLX	2020-10-27	490.01	490.49	482.93	488.93	3627175
42	NFLX	2020-10-28	486.36	494	483.28	486.24	5992731
43	NFLX	2020-10-29	488.5	513.9	479.34	504.21	11120689
44	NFLX	2020-10-30	502.01	505.88	472.21	475.74	7813897
45	INTC	2020-10-01	52.4	52.72	51.99	52.24	22127580
46	INTC	2020-10-02	51.5	51.98	50.99	51.01	25811766
47	INTC	2020-10-05	51.3	51.81	51.27	51.69	20883245
48	INTC	2020-10-06	51.71	52.7	51.23	51.37	25642790
49	INTC	2020-10-07	51.85	52.9	51.79	52.67	21978673
50	INTC	2020-10-08	52.91	53.58	52.67	53.37	22369537
51	INTC	2020-10-09	53.55	53.85	52.67	52.82	24343898
52	INTC	2020-10-12	53.55	54.2	53.21	53.88	27303474
53	INTC	2020-10-13	54.27	54.29	53.62	53.83	20005769
54	INTC	2020-10-14	54.01	54.4	53.51	53.55	21885105
55	INTC	2020-10-15	52.75	53.98	52.62	53.85	18272865
56	INTC	2020-10-16	53.9	54.7	53.9	54.16	23421388
57	INTC	2020-10-19	54.47	56.23	53.84	54.58	43537219
58	INTC	2020-10-20	54.6	54.7	53.27	53.43	27224899
59	INTC	2020-10-21	53.14	54.07	52.82	53.5	21866025
60	INTC	2020-10-22	53.12	54.22	53.07	53.9	41522739
61	INTC	2020-10-23	48.35	48.67	47.66	48.2	97322490
62	INTC	2020-10-26	47.85	47.86	46.25	46.72	54161291
63	INTC	2020-10-27	45.98	46.41	45.36	45.64	50130518
64	INTC	2020-10-28	44.89	45.29	44.2	44.25	45066011
65	INTC	2020-10-29	44.24	44.47	43.92	44.11	36796801
66	INTC	2020-10-30	44.1	44.8	43.61	44.28	46794171
67	QCOM	2020-10-01	119.93	120.21	117.7	119.52	5316766
68	QCOM	2020-10-02	116.78	118.66	115.43	115.47	5834337
69	QCOM	2020-10-05	116.9	120.65	116.73	120.52	5835936
70	QCOM	2020-10-06	120.45	122.52	119.1	119.54	7636963
71	QCOM	2020-10-07	121.24	123.36	120.65	123.03	7410347
72	QCOM	2020-10-08	124	124.43	121.84	122.34	4757536
73	QCOM	2020-10-09	123.93	125.89	122.79	124.87	11073412
74	QCOM	2020-10-12	127.7	127.7	124.95	126.69	7893835
75	QCOM	2020-10-13	127.47	128.18	125.4	127.46	7605706
76	QCOM	2020-10-14	129.08	132.42	128.93	129.88	13183613
77	QCOM	2020-10-15	127.3	129.14	126.65	128.58	7377948
78	QCOM	2020-10-16	129.7	130.19	127.74	129.03	6626992
79	QCOM	2020-10-19	130.13	131.96	127.7	128.42	5765840
80	QCOM	2020-10-20	129.18	129.33	127.51	128.3	4413343
81	QCOM	2020-10-21	128.04	130.42	126.37	128.55	4343992
82	QCOM	2020-10-22	129.51	129.59	126.86	128.38	3897002
83	QCOM	2020-10-23	128.59	129.1	127.1	128.88	3943056
84	QCOM	2020-10-26	127.53	128.67	124.4	126.2	6065923
85	QCOM	2020-10-27	126.51	126.96	125.19	125.91	5825518
86	QCOM	2020-10-28	123.5	123.82	121.05	121.58	8234821
87	QCOM	2020-10-29	122.06	127.69	121.89	126.44	7053259
88	QCOM	2020-10-30	123.68	125.25	121.6	123.36	7814462
89	EA	2020-10-01	132.07	134.06	131.46	132.78	1868992
90	EA	2020-10-02	131.37	132.24	127.71	129.07	1751296
91	EA	2020-10-05	130.09	132.95	129.07	130.72	1270110
92	EA	2020-10-06	130.36	130.4	124.52	124.84	3753713
93	EA	2020-10-07	126.41	126.5	123.97	125.01	3257483
94	EA	2020-10-08	126.1	126.38	124.42	125.99	1959558
95	EA	2020-10-09	126.86	128.44	125.92	127.45	1991745
96	EA	2020-10-12	128.98	132.07	127.83	130.88	2106617
97	EA	2020-10-13	131.87	133.54	130.16	132.94	2117365
98	EA	2020-10-14	133.79	133.86	131.74	132.75	2520501
99	EA	2020-10-15	131.07	132.41	129.88	131.34	1903434
100	EA	2020-10-16	132.5	133.26	131.05	131.92	1925033
101	EA	2020-10-19	133.14	133.89	129.51	129.87	1454331
102	EA	2020-10-20	130.42	130.6	127.09	127.36	2249230
103	EA	2020-10-21	127.98	129.45	127.3	127.65	2200937
104	EA	2020-10-22	127.78	128.01	125.4	126.92	1792367
105	EA	2020-10-23	127.24	127.65	125.53	126.77	1215209
106	EA	2020-10-26	126.41	127.5	125.03	126.68	2166019
107	EA	2020-10-27	127.36	127.58	126.1	126.62	1452780
108	EA	2020-10-28	125.62	127.07	124.81	125.6	2079571
109	EA	2020-10-29	125.79	126.17	122.77	123.9	2633669
110	EA	2020-10-30	122.99	124.09	118.52	119.83	3313123
111	PTI	2020-10-01	1.08	1.12	1.08	1.1	205885
112	PTI	2020-10-02	1.08	1.13	1.05	1.07	291697
113	PTI	2020-10-05	1.07	1.14	1.07	1.12	516326
114	PTI	2020-10-06	1.12	1.17	1.09	1.09	377764
115	PTI	2020-10-07	1.11	1.18	1.1	1.17	410158
116	PTI	2020-10-08	1.18	1.2	1.15	1.17	211728
117	PTI	2020-10-09	1.16	1.19	1.15	1.15	105444
118	PTI	2020-10-12	1.15	1.18	1.12	1.14	209001
119	PTI	2020-10-13	1.14	1.2	1.14	1.19	208808
120	PTI	2020-10-14	1.18	1.35	1.15	1.17	2017692
121	PTI	2020-10-15	1.16	1.23	1.11	1.19	408194
122	PTI	2020-10-16	1.2	1.25	1.16	1.23	378098
123	PTI	2020-10-19	1.24	1.25	1.16	1.17	320322
124	PTI	2020-10-20	1.19	1.19	1.14	1.17	244802
125	PTI	2020-10-21	1.17	1.17	1.12	1.13	181417
126	PTI	2020-10-22	1.14	1.15	1.1	1.12	165814
127	PTI	2020-10-23	1.14	1.14	1.1	1.11	134945
128	PTI	2020-10-26	1.12	1.14	1.05	1.08	373833
129	PTI	2020-10-27	1.11	1.11	1.05	1.06	253591
130	PTI	2020-10-28	1.06	1.06	0.98	1.02	631401
131	PTI	2020-10-29	1.01	1.05	1	1.01	305993
132	PTI	2020-10-30	1.01	1.02	0.94	0.98	325320
133	TSLA	2020-10-01	440.76	448.88	434.42	448.16	50741454
134	TSLA	2020-10-02	421.39	439.13	415	415.09	71430025
135	TSLA	2020-10-05	423.35	433.64	419.33	425.68	44722786
136	TSLA	2020-10-06	423.79	428.78	406.05	413.98	49146259
137	TSLA	2020-10-07	419.87	429.9	413.85	425.3	43127709
138	TSLA	2020-10-08	438.44	439	425.3	425.92	40421116
139	TSLA	2020-10-09	430.13	434.59	426.46	434	28925656
140	TSLA	2020-10-12	442	448.74	438.58	442.3	38791133
141	TSLA	2020-10-13	443.35	448.89	436.6	446.65	34463665
142	TSLA	2020-10-14	449.78	465.9	447.35	461.3	48045394
143	TSLA	2020-10-15	450.31	456.57	442.5	448.88	35672354
144	TSLA	2020-10-16	454.44	455.95	438.85	439.67	32775879
145	TSLA	2020-10-19	446.24	447	428.87	430.83	36287843
146	TSLA	2020-10-20	431.75	431.75	419.05	421.94	31656289
147	TSLA	2020-10-21	422.7	432.95	421.25	422.64	32370461
148	TSLA	2020-10-22	441.92	445.23	424.51	425.79	39993191
149	TSLA	2020-10-23	421.84	422.89	407.38	420.63	33716980
150	TSLA	2020-10-26	411.63	425.76	410	420.28	28239161
151	TSLA	2020-10-27	423.76	430.5	420.1	424.68	22686506
152	TSLA	2020-10-28	416.48	418.6	406	406.02	25451409
153	TSLA	2020-10-29	409.96	418.06	406.46	410.83	22655308
154	TSLA	2020-10-30	406.9	407.59	379.11	388.04	42587639
155	VOD	2020-10-01	13.27	13.32	13.14	13.25	3591182
156	VOD	2020-10-02	13.16	13.52	13.15	13.46	2979065
157	VOD	2020-10-05	14.04	14.2	13.95	14.19	6282375
158	VOD	2020-10-06	14.49	14.51	14.2	14.23	4309491
159	VOD	2020-10-07	14.3	14.36	14.12	14.22	2174561
160	VOD	2020-10-08	14.51	14.63	14.44	14.57	3034816
161	VOD	2020-10-09	14.6	14.68	14.44	14.63	2258206
162	VOD	2020-10-12	14.73	14.83	14.66	14.77	2212874
163	VOD	2020-10-13	14.67	14.69	14.55	14.6	2635563
164	VOD	2020-10-14	14.43	14.5	14.33	14.37	1908486
165	VOD	2020-10-15	14.15	14.33	14.12	14.32	3918735
166	VOD	2020-10-16	14.11	14.34	14.1	14.28	4334682
167	VOD	2020-10-19	14.35	14.42	14.19	14.21	4436631
168	VOD	2020-10-20	14.41	14.59	14.39	14.46	3056450
169	VOD	2020-10-21	14.13	14.42	14.04	14.33	8730294
170	VOD	2020-10-22	14.25	14.58	14.25	14.55	6935782
171	VOD	2020-10-23	14.8	14.93	14.72	14.84	6919188
172	VOD	2020-10-26	14.62	14.62	14.41	14.52	4442371
173	VOD	2020-10-27	14.2	14.25	13.91	13.98	4558518
174	VOD	2020-10-28	13.45	13.56	13.28	13.43	6759000
175	VOD	2020-10-29	13.29	13.64	13.2	13.55	5912464
176	VOD	2020-10-30	13.49	13.53	13.33	13.51	3372568
177	ERIC	2020-10-01	10.77	10.8	10.64	10.72	6537212
178	ERIC	2020-10-02	10.52	10.66	10.5	10.61	5451639
179	ERIC	2020-10-05	10.76	10.79	10.7	10.77	4362498
180	ERIC	2020-10-06	10.84	10.86	10.62	10.67	4972198
181	ERIC	2020-10-07	10.66	10.7	10.61	10.65	5990623
182	ERIC	2020-10-08	10.8	10.8	10.71	10.79	5180376
183	ERIC	2020-10-09	10.89	10.93	10.84	10.87	4633664
184	ERIC	2020-10-12	10.91	10.93	10.82	10.86	7169230
185	ERIC	2020-10-13	10.85	10.87	10.7	10.73	8288522
186	ERIC	2020-10-14	10.75	10.84	10.73	10.82	7771599
187	ERIC	2020-10-15	10.54	10.8	10.53	10.8	13022498
188	ERIC	2020-10-16	10.74	10.81	10.7	10.7	9317609
189	ERIC	2020-10-19	11.02	11.13	10.9	10.94	12575083
190	ERIC	2020-10-20	11.13	11.33	11.1	11.13	15019952
191	ERIC	2020-10-21	12.07	12.48	12.05	12.44	24980230
192	ERIC	2020-10-22	12.49	12.52	12.22	12.44	11322692
193	ERIC	2020-10-23	12.26	12.42	12.24	12.36	7844003
194	ERIC	2020-10-26	12.33	12.38	11.97	12.08	7164321
195	ERIC	2020-10-27	11.92	12.04	11.77	11.78	15622624
196	ERIC	2020-10-28	11.39	11.46	11.32	11.38	7895540
197	ERIC	2020-10-29	11.35	11.41	11.26	11.33	8549142
198	ERIC	2020-10-30	11.24	11.3	11.12	11.21	4374440
199	AMZN	2020-10-01	3208	3224	3172	3221.26	4971922
200	AMZN	2020-10-02	3153.63	3195.8	3123	3125	5613098
201	AMZN	2020-10-05	3145.84	3202.53	3140.85	3199.2	3775332
202	AMZN	2020-10-06	3165	3182	3090	3099.96	5086857
203	AMZN	2020-10-07	3135	3200	3132.39	3195.69	4309439
204	AMZN	2020-10-08	3224.99	3233.29	3174.99	3190.55	3174114
205	AMZN	2020-10-09	3210	3288.99	3197.83	3286.65	4907871
206	AMZN	2020-10-12	3349.94	3496.24	3339.55	3442.93	8364198
207	AMZN	2020-10-13	3467.99	3492.38	3424.22	3443.63	5744697
208	AMZN	2020-10-14	3447	3464.88	3340	3363.71	5828916
209	AMZN	2020-10-15	3292.01	3355.88	3280	3338.65	5223448
210	AMZN	2020-10-16	3363.23	3399.66	3160	3272.71	6474353
211	AMZN	2020-10-19	3299.61	3329	3192.74	3207.21	5223626
212	AMZN	2020-10-20	3222.28	3266	3192.01	3217.01	4509678
213	AMZN	2020-10-21	3212.5	3233.88	3160	3184.94	4592736
214	AMZN	2020-10-22	3189.87	3198.75	3121.94	3176.4	4212005
215	AMZN	2020-10-23	3191	3205.33	3140	3204.4	3466687
216	AMZN	2020-10-26	3198.74	3282.98	3153.3	3207.04	5901151
217	AMZN	2020-10-27	3224.94	3291.66	3211.3	3286.33	4291047
218	AMZN	2020-10-28	3249.3	3264.02	3162.47	3162.78	5588330
219	AMZN	2020-10-29	3201.27	3257.25	3164	3211.01	6596529
220	AMZN	2020-10-30	3157.75	3167	3019	3036.15	8396081