Name: Bovespa Index - IBOV Composition Stocks Data
Creator: Kaggle
License: https://creativecommons.org/publicdomain/zero/1.0/

About this Dataset

Bovespa Index - IBOV Composition Stocks Data

Bovespa index

IBOV (Bovespa index) is the main performance indicator of the shares traded at B3 and it gathers as the most important companies in the Brazilian capital market. It consists of the shares and units of companies listed in B3 that meet the criteria for applying its methodology, corresponding to about 80% of the number of deals and the financial volume of our capital market.

Dataset

This dataset contains historical data for all stocks in the IBOV index, even though Kaggle doesn't show all datasets in data sources, if you create a notebook and check the input files you'll see all files uploaded. You can check how i've created this dataset in this notebook

ibov_compositions.csv: dataset used to get index composition
TICKER_series.csv: historical daily data for stock in the file name, contain:
- date: date in format yyyy-mm-dd
- open: the price of the stock at market open
- high: the highest price of the stock reached in the day
- low: the lowest price of the stock reached in the day
- close: the price of the stock at market close
- volume: number of shares traded in the day

Acknowledgements

I'd like to thanks BM&FBovespa for providing IBOV composition, Alpha Vantage for the awesome API and alpha_vantage python wrapper used to create the dataset.

Tables

Elet3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.elet3_series

179.04 kB
5,002 rows
6 columns

CREATE TABLE elet3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Elet6 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.elet6_series

101.8 kB
2,802 rows
6 columns

CREATE TABLE elet6_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Embr3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.embr3_series

149.96 kB
4,824 rows
6 columns

CREATE TABLE embr3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Enbr3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.enbr3_series

178.46 kB
4,595 rows
6 columns

CREATE TABLE enbr3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Eqtl3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.eqtl3_series

110.32 kB
2,955 rows
6 columns

CREATE TABLE eqtl3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Flry3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.flry3_series

84.33 kB
2,531 rows
6 columns

CREATE TABLE flry3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Ggbr4 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.ggbr4_series

161.22 kB
4,916 rows
6 columns

CREATE TABLE ggbr4_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Gndi3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.gndi3_series

24.87 kB
471 rows
6 columns

CREATE TABLE gndi3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Goau4 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.goau4_series

180.44 kB
4,910 rows
6 columns

CREATE TABLE goau4_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Goll4 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.goll4_series

128.79 kB
3,880 rows
6 columns

CREATE TABLE goll4_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Hapv3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.hapv3_series

21.75 kB
469 rows
6 columns

CREATE TABLE hapv3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Hgtx3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.hgtx3_series

196.73 kB
4,967 rows
6 columns

CREATE TABLE hgtx3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Hype3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.hype3_series

98.38 kB
2,939 rows
6 columns

CREATE TABLE hype3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Ibov Composition

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.ibov_composition

6.55 kB
73 rows
5 columns

CREATE TABLE ibov_composition (
  "code" VARCHAR,
  "stock" VARCHAR,
  "type" VARCHAR,
  "theoretical_quantity" BIGINT,
  "part_pct" DOUBLE
);

Igta3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.igta3_series

123.25 kB
3,239 rows
6 columns

CREATE TABLE igta3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Irbr3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.irbr3_series

30.71 kB
656 rows
6 columns

CREATE TABLE irbr3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Itsa4 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.itsa4_series

182.63 kB
4,946 rows
6 columns

CREATE TABLE itsa4_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Itub4 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.itub4_series

193.01 kB
4,744 rows
6 columns

CREATE TABLE itub4_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Jbss3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.jbss3_series

103.26 kB
3,200 rows
6 columns

CREATE TABLE jbss3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Klbn11 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.klbn11_series

50.48 kB
1,522 rows
6 columns

CREATE TABLE klbn11_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Lame4 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.lame4_series

192.07 kB
4,942 rows
6 columns

CREATE TABLE lame4_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Lren3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.lren3_series

191.93 kB
4,610 rows
6 columns

CREATE TABLE lren3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Mglu3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.mglu3_series

84.59 kB
2,202 rows
6 columns

CREATE TABLE mglu3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Mrfg3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.mrfg3_series

86.5 kB
2,949 rows
6 columns

CREATE TABLE mrfg3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);

Mrve3 Series

@kaggle.filipefilardi_bovespa_index_ibovespa_stocks_data.mrve3_series

101.38 kB
3,122 rows
6 columns

CREATE TABLE mrve3_series (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "volume" DOUBLE
);