Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-07
PBR
36.71
36.95
36.12
36.22
17,861,859
2011-01-07
PBR.A
32.8
32.93
32.24
32.4
13,077,059
2011-01-07
PBS
14.19
14.22
14
14.16
20,527
2011-01-07
PBT
22.14
22.4
22.14
22.32
86,434
2011-01-07
PBW
10.67
10.73
10.5
10.63
222,701
2011-01-07
PCAR
57.73
57.82
56.05
56.73
2,652,978
2011-01-07
PCEF
25.33
25.47
25.33
25.41
49,665
2011-01-07
PCF
8.36
8.42
8.29
8.37
35,442
2011-01-07
PCG
47.32
47.4
46.81
47.02
2,505,109
2011-01-07
PCH
33.42
33.64
32.57
33.33
335,687
2011-01-07
PCK
8.71
8.71
8.62
8.68
68,833
2011-01-07
PCM
10.77
10.77
10.59
10.74
48,188
2011-01-07
PCN
15.5
15.58
15.37
15.58
122,829
2011-01-07
PCOM
0.69
0.7
0.68
0.68
206,000
2011-01-07
PCQ
11.87
12
11.86
11.95
40,496
2011-01-07
PCTI
6.21
6.43
6.21
6.41
53,674
2011-01-07
PCY
26.66
26.72
26.59
26.71
379,296
2011-01-07
PCYG
5.56
5.69
5.55
5.69
9,084
2011-01-07
PCYO
3.57
3.61
3.52
3.59
5,200
2011-01-07
PDCE
41.1
41.75
40.62
40.8
235,469
2011-01-07
PDCO
31.02
31.15
30.92
31.09
1,275,504
2011-01-07
PDEX
2.01
2.04
2
2.04
2,216
2011-01-07
PDFS
4.85
4.86
4.75
4.78
53,427
2011-01-07
PDLI
6.2
6.24
6.12
6.17
1,004,373
2011-01-07
PDM
20.13
20.32
19.91
20.01
317,061
2011-01-07
PDN
24.53
24.59
24.22
24.39
282,367
2011-01-07
PDP
23.86
23.89
23.55
23.78
378,902
2011-01-07
PDS
9.88
9.88
9.49
9.68
1,008,865
2011-01-07
PDT
11.45
11.47
11.33
11.39
96,490
2011-01-07
PEAK
36.81
36.99
36.08
36.48
3,023,755
2011-01-07
PEB
21.02
21.02
20.49
20.82
59,492
2011-01-07
PEBK
5.53
5.7
5.35
5.7
12,430
2011-01-07
PEBO
15.22
15.39
14.74
14.77
14,155
2011-01-07
PED
0.08
0.09
0.08
0.09
30,650
2011-01-07
PEG
31.31
31.59
30.91
31.59
4,845,634
2011-01-07
PEGA
36.7
36.84
35.27
36.26
142,169
2011-01-07
PEI
13.97
14.16
13.57
13.86
539,718
2011-01-07
PEJ
18.78
18.88
18.52
18.78
31,052
2011-01-07
PENN
34.03
34.76
33.84
34.75
756,787
2011-01-07
PEO
27.07
27.31
27.07
27.31
163,612
2011-01-07
PEP
66.82
66.82
66.25
66.39
4,899,120
2011-01-07
PERI
7.8
7.94
7.7
7.81
36,702
2011-01-07
PESI
1.68
1.69
1.65
1.67
50,572
2011-01-07
PETS
15.8
15.81
15.55
15.58
268,463
2011-01-07
PEY
8.91
8.91
8.78
8.84
161,170
2011-01-07
PEZ
25.58
25.58
25.19
25.39
20,614
2011-01-07
PFBC
2.02
2.02
1.92
1.93
33,706
2011-01-07
PFBI
6.58
6.63
6.49
6.62
9,644
2011-01-07
PFC
12.71
12.67
12.15
12.56
5,665
2011-01-07
PFD
11.78
11.81
11.65
11.75
47,013
2011-01-07
PFE
18.19
18.38
18
18.34
130,697,536
2011-01-07
PFF
38.95
38.98
38.85
38.88
1,296,339
2011-01-07
PFG
32.54
32.78
31.94
32.44
2,526,869
2011-01-07
PFI
19.13
19.13
19
19.02
1,438
2011-01-07
PFIE
0.25
0.25
0.25
0.25
5,000
2011-01-07
PFIN
3.5
3.51
3.46
3.48
2,600
2011-01-07
PFIS
26.6
26.6
26.6
26.6
369
2011-01-07
PFL
11.54
11.67
11.52
11.67
76,753
2011-01-07
PFM
13.99
14.06
13.95
13.98
70,809
2011-01-07
PFN
9.97
10.09
9.91
10.07
317,425
2011-01-07
PFO
9.62
9.69
9.57
9.69
38,341
2011-01-07
PFS
14.95
14.98
14.32
14.38
519,465
2011-01-07
PFSW
4.22
4.3
4.09
4.2
70,639
2011-01-07
PG
64.63
64.87
64.17
64.5
11,940,075
2011-01-07
PGC
13.36
13.36
13.25
13.36
4,276
2011-01-07
PGF
17.65
17.7
17.6
17.67
1,048,486
2011-01-07
PGJ
27.34
27.45
27.01
27.29
54,512
2011-01-07
PGP
22.7
22.8
22.6
22.71
41,191
2011-01-07
PGR
20.01
20.02
19.71
19.74
11,981,670
2011-01-07
PGTI
2.53
2.54
2.5
2.53
13,697
2011-01-07
PGX
14.11
14.15
14.1
14.12
400,470
2011-01-07
PH
85.97
87.4
85.84
86.05
1,175,217
2011-01-07
PHB
18.3
18.33
18.27
18.32
213,344
2011-01-07
PHD
13.02
13.1
13
13.08
55,534
2011-01-07
PHG
31.11
31.23
30.75
30.98
2,337,181
2011-01-07
PHI
57.74
57.75
57.24
57.49
62,555
2011-01-07
PHK
12.88
12.92
12.82
12.89
360,416
2011-01-07
PHM
8.28
8.63
8.19
8.61
18,858,896
2011-01-07
PHO
18.88
18.98
18.61
18.79
505,411
2011-01-07
PHT
15.69
15.71
15.47
15.54
53,487
2011-01-07
PHX
27.51
27.82
26.95
27.48
7,750
2011-01-07
PHYS
11.74
11.95
11.73
11.85
943,111
2011-01-07
PICB
26.42
26.47
26.33
26.37
8,222
2011-01-07
PID
15.33
15.37
15.19
15.29
114,347
2011-01-07
PIE
18.47
18.5
18.25
18.35
301,847
2011-01-07
PII
73.67
74
69.95
71.85
786,239
2011-01-07
PIM
5.84
5.88
5.83
5.83
137,085
2011-01-07
PIN
24.43
24.43
24.07
24.19
473,668
2011-01-07
PIO
19.9
19.9
19.65
19.79
49,651
2011-01-07
PIPR
36.87
36.87
35.65
36.23
97,008
2011-01-07
PIZ
21.91
21.91
21.64
21.81
34,344
2011-01-07
PJP
23.67
23.67
23.36
23.53
58,921
2011-01-07
PKB
13.21
13.21
12.96
13.11
28,349
2011-01-07
PKBK
10
10.1
9.9
10.1
3,684
2011-01-07
PKE
30.32
30.86
30.07
30.52
71,414
2011-01-07
PKG
27.18
27.6
27.14
27.51
761,901
2011-01-07
PKI
25.76
25.98
25.56
25.63
967,466
2011-01-07
PKO
25.84
25.85
25.63
25.85
45,880
2011-01-07
PKOH
22.75
22.97
21.9
22.08
24,610
2011-01-07
PKW
24.44
24.49
24.31
24.36
8,320