Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-16 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
ZENV
2022-10-19
1.78
1.78
1.62
1.72
8,100
1.72
ZENV
2022-10-20
1.7
1.73
1.55
1.64
11,100
1.64
ZENV
2022-10-21
1.57
1.76
1.57
1.73
27,500
1.73
ZENV
2022-10-24
1.563
1.563
1.563
1.563
1,000
1.563
ZENV
2022-10-25
1.55
1.75
1.55
1.56
25,700
1.56
ZENV
2022-10-26
1.62
1.82
1.51
1.53
91,100
1.53
ZENV
2022-10-27
1.62
1.72
1.58
1.67
22,500
1.67
ZENV
2022-10-28
1.552
1.71
1.552
1.69
6,900
1.69
ZENV
2022-10-31
1.88
1.88
1.717
1.8
28,400
1.8
ZENV
2022-11-01
1.75
1.78
1.72
1.75
2,600
1.75
ZENV
2022-11-02
1.77
1.78
1.66
1.66
5,900
1.66
ZENV
2022-11-03
1.652
1.73
1.652
1.71
1,500
1.71
ZENV
2022-11-04
1.71
1.73
1.635
1.73
6,800
1.73
ZENV
2022-11-07
1.77
1.78
1.75
1.76
1,700
1.76
ZENV
2022-11-08
1.544
1.78
1.544
1.77
9,000
1.77
ZENV
2022-11-09
1.6
1.78
1.6
1.78
3,800
1.78
ZENV
2022-11-10
1.774
1.85
1.69
1.79
25,800
1.79
ZENV
2022-11-11
1.76
1.89
1.76
1.88
19,900
1.88
ZENV
2022-11-14
1.85
1.87
1.75
1.84
14,500
1.84
ZENV
2022-11-15
1.89
1.9
1.676
1.74
8,100
1.74
ZENV
2022-11-16
1.72
1.86
1.69
1.73
8,000
1.73
ZENV
2022-11-17
1.79
1.85
1.73
1.73
15,500
1.73
ZENV
2022-11-18
1.71
1.79
1.65
1.75
5,900
1.75
ZENV
2022-11-21
1.617
1.645
1.525
1.59
52,800
1.59
ZENV
2022-11-22
1.57
1.66
1.49
1.66
38,700
1.66
ZENV
2022-11-23
1.57
1.65
1.5
1.64
22,400
1.64
ZENV
2022-11-25
1.48
1.62
1.48
1.62
5,400
1.62
ZENV
2022-11-28
1.66
1.66
1.43
1.43
38,400
1.43
ZENV
2022-11-29
1.527
1.527
1.415
1.44
11,200
1.44
ZENV
2022-11-30
1.473
1.59
1.45
1.49
5,400
1.49
ZENV
2022-12-01
1.5
1.69
1.5
1.6
1,400
1.6
ZENV
2022-12-02
1.67
1.7
1.57
1.66
3,400
1.66
ZENV
2022-12-05
1.69
1.69
1.56
1.56
1,600
1.56
ZENV
2022-12-06
1.54
1.664
1.49
1.56
31,700
1.56
ZENV
2022-12-07
1.46
1.6
1.41
1.44
23,000
1.44
ZENV
2022-12-08
1.48
1.51
1.39
1.45
88,100
1.45
ZENV
2022-12-09
1.4
1.61
1.39
1.53
21,300
1.53
ZENV
2022-12-12
1.4
1.65
1.28
1.36
127,700
1.36
ZENV
2022-12-13
1.37
1.44
1.29
1.38
51,000
1.38
ZENV
2022-12-14
1.37
1.7
1.31
1.5
95,700
1.5
ZENV
2022-12-15
1.33
1.47
1.32
1.42
5,200
1.42
ZENV
2022-12-16
1.38
1.56
1.38
1.53
10,400
1.53
ZENV
2022-12-19
1.5
1.5
1.36
1.48
2,600
1.48
ZENV
2022-12-20
1.45
1.486
1.35
1.38
9,300
1.38
ZENV
2022-12-21
1.38
1.405
1.3
1.385
26,300
1.385
ZENV
2022-12-22
1.44
1.44
1.17
1.35
17,400
1.35
ZENV
2022-12-23
1.36
1.38
1.29
1.32
9,500
1.32
ZENV
2022-12-27
1.27
1.35
1.14
1.24
14,500
1.24
ZENV
2022-12-28
1.219
1.24
1.1
1.13
21,400
1.13
ZENV
2022-12-29
1.165
1.22
1.11
1.15
40,000
1.15
ZENV
2022-12-30
1.13
1.3
1.05
1.15
97,300
1.15
ZENV
2023-01-03
1.17
1.17
1.054
1.06
20,700
1.06
ZENV
2023-01-04
1.05
1.16
1.01
1.05
99,900
1.05
ZENV
2023-01-05
1.06
1.149
1.02
1.1
27,400
1.1
ZENV
2023-01-06
1.14
1.14
1.01
1.02
81,400
1.02
ZENV
2023-01-09
1.09
1.09
0.99
1.05
35,900
1.05
ZENV
2023-01-10
1.07
1.1
0.991
1.1
57,500
1.1
ZENV
2023-01-11
1.11
1.11
1
1.09
109,200
1.09
ZENV
2023-01-12
1.119
1.119
1.06
1.07
17,600
1.07
ZENV
2023-01-13
1.07
1.21
1.07
1.125
167,000
1.125
ZENV
2023-01-17
1.12
1.18
1.1
1.15
27,200
1.15
ZENV
2023-01-18
1.19
1.218
1.09
1.18
81,900
1.18
ZENV
2023-01-19
1.2
1.21
1.06
1.06
33,200
1.06
ZENV
2023-01-20
1.05
1.25
1.05
1.17
61,600
1.17
ZENV
2023-01-23
1.21
1.29
1.15
1.15
77,100
1.15
ZENV
2023-01-24
1.16
1.16
1
1.1
283,900
1.1
ZENV
2023-01-25
1.13
1.155
1.04
1.105
44,400
1.105
ZENV
2023-01-26
1.13
1.13
1.06
1.12
82,600
1.12
ZENV
2023-01-27
1.13
1.29
1.09
1.12
180,200
1.12
ZENV
2023-01-30
1.11
1.2
1.07
1.17
290,800
1.17
ZENV
2023-01-31
1.19
1.28
1.15
1.19
435,300
1.19
ZENV
2023-02-01
1.21
1.22
1.1
1.16
208,400
1.16
ZENV
2023-02-02
1.18
1.235
1.15
1.19
465,300
1.19
ZENV
2023-02-03
1.19
1.26
1.15
1.19
293,500
1.19
ZENV
2023-02-06
1.22
1.5
1.2
1.39
894,400
1.39
ZENV
2023-02-07
1.35
1.38
1.29
1.31
225,700
1.31
ZENV
2023-02-08
1.35
1.35
1.21
1.25
163,700
1.25
ZENV
2023-02-09
1.2
1.338
1.2
1.21
280,700
1.21
ZENV
2023-02-10
1.21
1.27
1.16
1.21
136,200
1.21
ZENV
2023-02-13
1.24
1.33
1.168
1.29
243,000
1.29
ZENV
2023-02-14
1.24
1.32
1.21
1.25
183,900
1.25
ZENV
2023-02-15
1.26
1.31
1.14
1.19
300,300
1.19
ZENV
2023-02-16
1.18
1.23
1.14
1.21
107,500
1.21
ZENV
2023-02-17
1.19
1.19
1.14
1.14
52,400
1.14
ZENV
2023-02-21
1.16
1.16
1.06
1.11
99,700
1.11
ZENV
2023-02-22
1.09
1.15
1.09
1.12
21,600
1.12
ZENV
2023-02-23
1.142
1.19
1.13
1.17
32,200
1.17
ZENV
2023-02-24
1.14
1.17
1.094
1.17
48,900
1.17
ZENV
2023-02-27
1.17
1.19
1.12
1.13
42,500
1.13
ZENV
2023-02-28
1.13
1.18
1.13
1.17
10,400
1.17
ZENV
2023-03-01
1.18
1.19
1.14
1.16
5,400
1.16
ZENV
2023-03-02
1.14
1.25
1.14
1.21
15,800
1.21
ZENV
2023-03-03
1.233
1.233
1.17
1.18
53,100
1.18
ZENV
2023-03-06
1.15
1.22
1.15
1.21
14,000
1.21
ZENV
2023-03-07
1.2
1.21
1.15
1.17
10,700
1.17
ZENV
2023-03-08
1.16
1.24
1.14
1.24
27,300
1.24
ZENV
2023-03-09
1.236
1.24
1.14
1.14
27,200
1.14
ZENV
2023-03-10
1.14
1.175
1.03
1.05
57,900
1.05
ZENV
2023-03-13
1.05
1.05
0.8
0.97
127,100
0.97
ZENV
2023-03-14
1
1.06
0.95
1.01
130,600
1.01