Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-18 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
2022-12-29
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
ZENV
2023-03-15
1.005
1.005
0.84
0.93
103,000
0.93
ZENV
2023-03-16
0.902
0.95
0.857
0.93
137,400
0.93
ZENV
2023-03-17
0.92
0.92
0.86
0.86
35,400
0.86
ZENV
2023-03-20
0.85
0.9
0.811
0.83
46,900
0.83
ZENV
2023-03-21
0.85
0.88
0.83
0.87
55,200
0.87
ZENV
2023-03-22
0.84
0.95
0.831
0.9
117,100
0.9
ZENV
2023-03-23
0.94
0.94
0.85
0.89
47,400
0.89
ZENV
2023-03-24
0.89
0.96
0.846
0.9
48,100
0.9
ZENV
2023-03-27
0.9
0.96
0.865
0.882
3,600
0.882
ZENV
2023-03-28
0.855
0.95
0.84
0.925
66,100
0.925
ZENV
2023-03-29
0.982
0.982
0.88
0.95
66,800
0.95
ZENV
2023-03-30
0.922
1.04
0.922
0.99
61,800
0.99
ZENV
2023-03-31
1.05
1.05
0.98
1
56,200
1
ZENV
2023-04-03
1.01
1.07
0.87
0.905
69,400
0.905
ZENV
2023-04-04
0.95
0.95
0.866
0.93
73,900
0.93
ZENV
2023-04-05
0.93
1
0.917
0.948
66,900
0.948
ZENV
2023-04-06
0.98
0.99
0.89
0.9
16,900
0.9
ZENV
2023-04-10
0.84
0.9
0.811
0.87
47,400
0.87
ZENV
2023-04-11
0.87
0.94
0.85
0.87
36,200
0.87
ZENV
2023-04-12
0.993
0.993
0.85
0.915
14,900
0.915
ZENV
2023-04-13
0.886
0.929
0.84
0.915
21,800
0.915
ZENV
2023-04-14
0.94
0.94
0.91
0.91
7,900
0.91
ZENV
2023-04-17
0.91
1
0.91
0.99
115,900
0.99
ZENV
2023-04-18
0.99
1
0.91
0.93
37,000
0.93
ZENV
2023-04-19
0.95
0.95
0.882
0.882
22,400
0.882
ZENV
2023-04-20
0.9
0.95
0.83
0.85
83,500
0.85
ZENV
2023-04-21
0.84
0.91
0.84
0.875
22,200
0.875
ZENV
2023-04-24
0.84
0.89
0.84
0.84
11,200
0.84
ZENV
2023-04-25
0.84
0.857
0.77
0.795
101,000
0.795
ZENV
2023-04-26
0.781
0.82
0.781
0.82
22,100
0.82
ZENV
2023-04-27
0.83
1.1
0.82
0.915
140,100
0.915
ZENV
2023-04-28
0.921
1.04
0.8
0.87
229,300
0.87
ZENV
2023-05-01
0.844
0.87
0.77
0.786
56,500
0.786
ZENV
2023-05-02
0.8
0.81
0.76
0.76
57,400
0.76
ZENV
2023-05-03
0.76
0.77
0.702
0.75
54,700
0.75
ZENV
2023-05-04
0.75
0.75
0.679
0.718
101,600
0.718
ZENV
2023-05-05
0.63
0.82
0.63
0.8
97,800
0.8
ZENV
2023-05-08
0.8
0.82
0.77
0.79
25,900
0.79
ZENV
2023-05-09
0.79
0.819
0.72
0.79
35,900
0.79
ZENV
2023-05-10
0.765
0.84
0.75
0.77
59,000
0.77
ZENV
2023-05-11
0.78
0.796
0.77
0.796
2,900
0.796
ZENV
2023-05-12
0.8
0.8
0.75
0.76
43,300
0.76
ZENV
2023-05-15
0.786
1.1
0.651
0.745
1,955,800
0.745
ZENV
2023-05-16
0.745
0.745
0.677
0.7
130,000
0.7
ZENV
2023-05-17
0.69
0.72
0.651
0.71
132,000
0.71
ZENV
2023-05-18
0.8
0.8
0.7
0.73
297,500
0.73
ZENV
2023-05-19
0.7
0.745
0.7
0.701
33,400
0.701
ZENV
2023-05-22
0.7
0.749
0.67
0.671
194,500
0.671
ZENV
2023-05-23
0.658
0.8
0.658
0.7
186,600
0.7