stock
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
53,676B
⌀ | close
float64 0
53,222B
⌀ |
|---|---|---|---|
PAI
|
2012-09-10
| 8.341064 | 8.257875 |
PAI
|
2012-09-11
| 8.296701 | 8.379889 |
PAI
|
2012-09-12
| 8.429803 | 8.341068 |
PAI
|
2012-09-13
| 8.302246 | 8.535174 |
PAI
|
2012-09-14
| 8.623907 | 8.451983 |
PAI
|
2012-09-17
| 8.385434 | 8.429801 |
PAI
|
2012-09-18
| 8.451988 | 8.457534 |
PAI
|
2012-09-19
| 8.446395 | 8.680243 |
PAI
|
2012-09-20
| 8.902958 | 8.813873 |
PAI
|
2012-09-21
| 8.936369 | 8.858419 |
PAI
|
2012-09-24
| 9.04772 | 8.819439 |
PAI
|
2012-09-25
| 8.897388 | 8.786032 |
PAI
|
2012-09-26
| 8.908524 | 8.897388 |
PAI
|
2012-09-27
| 8.95307 | 8.930799 |
PAI
|
2012-09-28
| 8.90296 | 8.82501 |
PAI
|
2012-10-01
| 8.802736 | 8.897388 |
PAI
|
2012-10-02
| 8.863984 | 8.813873 |
PAI
|
2012-10-03
| 8.741492 | 8.902959 |
PAI
|
2012-10-04
| 8.83058 | 8.713655 |
PAI
|
2012-10-05
| 8.652406 | 8.568889 |
PAI
|
2012-10-08
| 8.541048 | 8.630133 |
PAI
|
2012-10-09
| 8.602293 | 8.685811 |
PAI
|
2012-10-10
| 8.596728 | 8.51321 |
PAI
|
2012-10-11
| 8.524348 | 8.607865 |
PAI
|
2012-10-12
| 8.841712 | 8.691381 |
PAI
|
2012-10-15
| 8.657972 | 8.708082 |
PAI
|
2012-10-16
| 8.730356 | 8.724788 |
PAI
|
2012-10-17
| 8.685664 | 8.763913 |
PAI
|
2012-10-18
| 8.803035 | 8.775088 |
PAI
|
2012-10-19
| 8.803033 | 8.668892 |
PAI
|
2012-10-22
| 8.708024 | 8.747149 |
PAI
|
2012-10-23
| 8.797447 | 8.752733 |
PAI
|
2012-10-24
| 8.803042 | 8.59624 |
PAI
|
2012-10-25
| 8.607414 | 8.63536 |
PAI
|
2012-10-26
| 8.652127 | 8.534754 |
PAI
|
2012-10-31
| 8.590647 | 8.551522 |
PAI
|
2012-11-01
| 8.523574 | 8.663304 |
PAI
|
2012-11-02
| 8.713613 | 8.830987 |
PAI
|
2012-11-05
| 8.814215 | 8.84775 |
PAI
|
2012-11-06
| 8.886873 | 8.864516 |
PAI
|
2012-11-07
| 8.752734 | 8.870108 |
PAI
|
2012-11-08
| 8.858932 | 8.94277 |
PAI
|
2012-11-09
| 8.970712 | 8.959535 |
PAI
|
2012-11-12
| 8.942768 | 8.931589 |
PAI
|
2012-11-13
| 8.909231 | 8.881286 |
PAI
|
2012-11-14
| 8.892468 | 8.618596 |
PAI
|
2012-11-15
| 8.562703 | 8.082029 |
PAI
|
2012-11-16
| 8.316775 | 8.529166 |
PAI
|
2012-11-19
| 8.579467 | 8.758322 |
PAI
|
2012-11-20
| 8.864921 | 8.904196 |
PAI
|
2012-11-21
| 8.971533 | 8.971533 |
PAI
|
2012-11-23
| 9.055688 | 9.06691 |
PAI
|
2012-11-26
| 9.061299 | 9.111795 |
PAI
|
2012-11-27
| 9.038856 | 9.027635 |
PAI
|
2012-11-28
| 8.937865 | 8.853704 |
PAI
|
2012-11-29
| 8.853704 | 8.836872 |
PAI
|
2012-11-30
| 8.7471 | 8.814428 |
PAI
|
2012-12-03
| 8.730266 | 8.724655 |
PAI
|
2012-12-04
| 8.679772 | 8.550725 |
PAI
|
2012-12-05
| 8.511453 | 8.584393 |
PAI
|
2012-12-06
| 8.550725 | 8.494618 |
PAI
|
2012-12-07
| 8.432899 | 8.326296 |
PAI
|
2012-12-10
| 8.326297 | 8.494618 |
PAI
|
2012-12-11
| 8.489007 | 8.522671 |
PAI
|
2012-12-12
| 8.510279 | 8.510279 |
PAI
|
2012-12-13
| 8.482121 | 8.482121 |
PAI
|
2012-12-14
| 8.453959 | 8.487752 |
PAI
|
2012-12-17
| 8.46522 | 8.352576 |
PAI
|
2012-12-18
| 8.307521 | 8.358211 |
PAI
|
2012-12-19
| 8.318784 | 8.290623 |
PAI
|
2012-12-20
| 8.290628 | 8.341318 |
PAI
|
2012-12-21
| 8.335683 | 8.414534 |
PAI
|
2012-12-24
| 8.420166 | 8.442695 |
PAI
|
2012-12-26
| 8.442695 | 8.211774 |
PAI
|
2012-12-27
| 8.223038 | 8.245566 |
PAI
|
2012-12-28
| 8.194876 | 8.30752 |
PAI
|
2012-12-31
| 8.313158 | 8.346951 |
PAI
|
2013-01-02
| 8.335683 | 8.442695 |
PAI
|
2013-01-03
| 8.40327 | 8.476489 |
PAI
|
2013-01-04
| 8.43143 | 8.482121 |
PAI
|
2013-01-07
| 8.431429 | 8.45959 |
PAI
|
2013-01-08
| 8.4089 | 8.448325 |
PAI
|
2013-01-09
| 8.4258 | 8.577869 |
PAI
|
2013-01-10
| 8.555338 | 8.465222 |
PAI
|
2013-01-11
| 8.437059 | 8.453956 |
PAI
|
2013-01-14
| 8.408901 | 8.358211 |
PAI
|
2013-01-15
| 8.346951 | 8.375113 |
PAI
|
2013-01-16
| 8.424867 | 8.373979 |
PAI
|
2013-01-17
| 8.340051 | 8.413557 |
PAI
|
2013-01-18
| 8.453137 | 8.413557 |
PAI
|
2013-01-22
| 8.385286 | 8.407903 |
PAI
|
2013-01-23
| 8.441826 | 8.44748 |
PAI
|
2013-01-24
| 8.424864 | 8.470098 |
PAI
|
2013-01-25
| 8.447483 | 8.504026 |
PAI
|
2013-01-28
| 8.5323 | 8.430523 |
PAI
|
2013-01-29
| 8.464444 | 8.334395 |
PAI
|
2013-01-30
| 8.294818 | 8.362669 |
PAI
|
2013-01-31
| 8.328742 | 8.402247 |
PAI
|
2013-02-01
| 8.379632 | 8.44183 |
PAI
|
2013-02-04
| 8.43052 | 8.31178 |