[INFO 2025-05-16 Fri 18:00:01 - CRONTAB]: Iniciando o crontab... [INFO 2025-05-16 Fri 18:00:01 - CRONTAB]: id_crontab: 45721 [INFO 2025-05-16 Fri 18:00:01 - CRONTAB]: rotinas: [run_cotacao, run_taxa] [INFO 2025-05-16 Fri 18:00:01 - COTACAO]: Iniciando Cotacao... [INFO 2025-05-16 Fri 18:00:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BND?period1=1746932400&period2=1747429202&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BND","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1176211800,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":72.48,"fiftyTwoWeekHigh":75.67,"fiftyTwoWeekLow":70.97,"regularMarketDayHigh":72.675,"regularMarketDayLow":72.45,"regularMarketVolume":5295312,"longName":"Vanguard Total Bond Market Index Fund","shortName":"Vanguard Total Bond Market ETF","chartPreviousClose":72.57,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"close":[72.31999969482422,72.29000091552734,72.04000091552734,72.43000030517578,72.4800033569336],"volume":[6982800,5610300,6426700,5659000,5295312],"low":[72.30000305175781,72.19999694824219,72.01000213623047,72.16999816894531,72.44999694824219],"high":[72.44999694824219,72.43000030517578,72.29000091552734,72.44999694824219,72.67500305175781],"open":[72.30000305175781,72.30000305175781,72.23999786376953,72.25,72.62000274658203]}],"adjclose":[{"adjclose":[72.31999969482422,72.29000091552734,72.04000091552734,72.43000030517578,72.4800033569336]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BND', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'ETF', 'firstTradeDate': 1176211800, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 72.48, 'fiftyTwoWeekHigh': 75.67, 'fiftyTwoWeekLow': 70.97, 'regularMarketDayHigh': 72.675, 'regularMarketDayLow': 72.45, 'regularMarketVolume': 5295312, 'longName': 'Vanguard Total Bond Market Index Fund', 'shortName': 'Vanguard Total Bond Market ETF', 'chartPreviousClose': 72.57, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'close': [72.31999969482422, 72.29000091552734, 72.04000091552734, 72.43000030517578, 72.4800033569336], 'volume': [6982800, 5610300, 6426700, 5659000, 5295312], 'low': [72.30000305175781, 72.19999694824219, 72.01000213623047, 72.16999816894531, 72.44999694824219], 'high': [72.44999694824219, 72.43000030517578, 72.29000091552734, 72.44999694824219, 72.67500305175781], 'open': [72.30000305175781, 72.30000305175781, 72.23999786376953, 72.25, 72.62000274658203]}], 'adjclose': [{'adjclose': [72.31999969482422, 72.29000091552734, 72.04000091552734, 72.43000030517578, 72.4800033569336]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:BND) [ERRO 2025-05-16 Fri 18:00:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IEF?period1=1746932400&period2=1747429203&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IEF","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1028035800,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":93.97,"fiftyTwoWeekHigh":99.18,"fiftyTwoWeekLow":91.08,"regularMarketDayHigh":94.33,"regularMarketDayLow":93.96,"regularMarketVolume":6800116,"longName":"iShares 7-10 Year Treasury Bond ETF","shortName":"iShares 7-10 Year Treasury Bond","chartPreviousClose":94.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"open":[93.7300033569336,93.87000274658203,93.63999938964844,93.72000122070312,94.30999755859375],"low":[93.7300033569336,93.52999877929688,93.2699966430664,93.5999984741211,93.95999908447266],"high":[93.97000122070312,93.91999816894531,93.70999908447266,93.98999786376953,94.33000183105469],"close":[93.75,93.68000030517578,93.33000183105469,93.94000244140625,93.97000122070312],"volume":[9483700,13166800,6994700,9024900,6800116]}],"adjclose":[{"adjclose":[93.75,93.68000030517578,93.33000183105469,93.94000244140625,93.97000122070312]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IEF', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'ETF', 'firstTradeDate': 1028035800, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 93.97, 'fiftyTwoWeekHigh': 99.18, 'fiftyTwoWeekLow': 91.08, 'regularMarketDayHigh': 94.33, 'regularMarketDayLow': 93.96, 'regularMarketVolume': 6800116, 'longName': 'iShares 7-10 Year Treasury Bond ETF', 'shortName': 'iShares 7-10 Year Treasury Bond', 'chartPreviousClose': 94.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'open': [93.7300033569336, 93.87000274658203, 93.63999938964844, 93.72000122070312, 94.30999755859375], 'low': [93.7300033569336, 93.52999877929688, 93.2699966430664, 93.5999984741211, 93.95999908447266], 'high': [93.97000122070312, 93.91999816894531, 93.70999908447266, 93.98999786376953, 94.33000183105469], 'close': [93.75, 93.68000030517578, 93.33000183105469, 93.94000244140625, 93.97000122070312], 'volume': [9483700, 13166800, 6994700, 9024900, 6800116]}], 'adjclose': [{'adjclose': [93.75, 93.68000030517578, 93.33000183105469, 93.94000244140625, 93.97000122070312]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:IEF) [ERRO 2025-05-16 Fri 18:00:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IGIB?period1=1746932400&period2=1747429205&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IGIB","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1168525800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":52.15,"fiftyTwoWeekHigh":54.1,"fiftyTwoWeekLow":50.52,"regularMarketDayHigh":52.28,"regularMarketDayLow":52.1,"regularMarketVolume":1513768,"longName":"iShares 5-10 Year Investment Grade Corporate Bond ETF","shortName":"iShares 5-10 Year Investment Gr","chartPreviousClose":51.93,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1129400,2510900,2739000,1635700,1513768],"high":[51.959999084472656,52.0,51.959999084472656,52.099998474121094,52.279998779296875],"open":[51.869998931884766,51.970001220703125,51.939998626708984,51.91999816894531,52.27000045776367],"close":[51.880001068115234,51.939998626708984,51.75,52.08000183105469,52.150001525878906],"low":[51.83000183105469,51.880001068115234,51.75,51.86000061035156,52.099998474121094]}],"adjclose":[{"adjclose":[51.880001068115234,51.939998626708984,51.75,52.08000183105469,52.150001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IGIB', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'ETF', 'firstTradeDate': 1168525800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 52.15, 'fiftyTwoWeekHigh': 54.1, 'fiftyTwoWeekLow': 50.52, 'regularMarketDayHigh': 52.28, 'regularMarketDayLow': 52.1, 'regularMarketVolume': 1513768, 'longName': 'iShares 5-10 Year Investment Grade Corporate Bond ETF', 'shortName': 'iShares 5-10 Year Investment Gr', 'chartPreviousClose': 51.93, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1129400, 2510900, 2739000, 1635700, 1513768], 'high': [51.959999084472656, 52.0, 51.959999084472656, 52.099998474121094, 52.279998779296875], 'open': [51.869998931884766, 51.970001220703125, 51.939998626708984, 51.91999816894531, 52.27000045776367], 'close': [51.880001068115234, 51.939998626708984, 51.75, 52.08000183105469, 52.150001525878906], 'low': [51.83000183105469, 51.880001068115234, 51.75, 51.86000061035156, 52.099998474121094]}], 'adjclose': [{'adjclose': [51.880001068115234, 51.939998626708984, 51.75, 52.08000183105469, 52.150001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:IGIB) [ERRO 2025-05-16 Fri 18:00:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SHV?period1=1746932400&period2=1747429206&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SHV","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1168525800,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":110.28,"fiftyTwoWeekHigh":110.64,"fiftyTwoWeekLow":109.91,"regularMarketDayHigh":110.28,"regularMarketDayLow":110.27,"regularMarketVolume":3711106,"longName":"iShares Short Treasury Bond ETF","shortName":"iShares Short Treasury Bond ETF","chartPreviousClose":110.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"low":[110.19999694824219,110.20999908447266,110.22000122070312,110.2300033569336,110.2699966430664],"volume":[5469700,2980600,3423300,2761000,3711106],"close":[110.20999908447266,110.22000122070312,110.22000122070312,110.23999786376953,110.27999877929688],"high":[110.20999908447266,110.22000122070312,110.2300033569336,110.23999786376953,110.27999877929688],"open":[110.19999694824219,110.22000122070312,110.2300033569336,110.2300033569336,110.2699966430664]}],"adjclose":[{"adjclose":[110.20999908447266,110.22000122070312,110.22000122070312,110.23999786376953,110.27999877929688]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SHV', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'ETF', 'firstTradeDate': 1168525800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 110.28, 'fiftyTwoWeekHigh': 110.64, 'fiftyTwoWeekLow': 109.91, 'regularMarketDayHigh': 110.28, 'regularMarketDayLow': 110.27, 'regularMarketVolume': 3711106, 'longName': 'iShares Short Treasury Bond ETF', 'shortName': 'iShares Short Treasury Bond ETF', 'chartPreviousClose': 110.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'low': [110.19999694824219, 110.20999908447266, 110.22000122070312, 110.2300033569336, 110.2699966430664], 'volume': [5469700, 2980600, 3423300, 2761000, 3711106], 'close': [110.20999908447266, 110.22000122070312, 110.22000122070312, 110.23999786376953, 110.27999877929688], 'high': [110.20999908447266, 110.22000122070312, 110.2300033569336, 110.23999786376953, 110.27999877929688], 'open': [110.19999694824219, 110.22000122070312, 110.2300033569336, 110.2300033569336, 110.2699966430664]}], 'adjclose': [{'adjclose': [110.20999908447266, 110.22000122070312, 110.22000122070312, 110.23999786376953, 110.27999877929688]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:SHV) [ERRO 2025-05-16 Fri 18:00:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TLT?period1=1746932400&period2=1747429207&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"TLT","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1028035800,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":86.3,"fiftyTwoWeekHigh":101.64,"fiftyTwoWeekLow":84.89,"regularMarketDayHigh":86.89,"regularMarketDayLow":86.195,"regularMarketVolume":30318386,"longName":"iShares 20+ Year Treasury Bond ETF","shortName":"iShares 20+ Year Treasury Bond ","chartPreviousClose":87.05,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"high":[86.77999877929688,86.29000091552734,85.87000274658203,86.31999969482422,86.88999938964844],"volume":[32115000,53912200,42119800,59448000,30318386],"close":[86.23999786376953,85.88999938964844,85.31999969482422,86.06999969482422,86.30000305175781],"low":[86.19000244140625,85.5,85.19999694824219,85.4800033569336,86.19499969482422],"open":[86.37999725341797,86.12999725341797,85.75,85.62999725341797,86.87000274658203]}],"adjclose":[{"adjclose":[86.23999786376953,85.88999938964844,85.31999969482422,86.06999969482422,86.30000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'TLT', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'ETF', 'firstTradeDate': 1028035800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 86.3, 'fiftyTwoWeekHigh': 101.64, 'fiftyTwoWeekLow': 84.89, 'regularMarketDayHigh': 86.89, 'regularMarketDayLow': 86.195, 'regularMarketVolume': 30318386, 'longName': 'iShares 20+ Year Treasury Bond ETF', 'shortName': 'iShares 20+ Year Treasury Bond ', 'chartPreviousClose': 87.05, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'high': [86.77999877929688, 86.29000091552734, 85.87000274658203, 86.31999969482422, 86.88999938964844], 'volume': [32115000, 53912200, 42119800, 59448000, 30318386], 'close': [86.23999786376953, 85.88999938964844, 85.31999969482422, 86.06999969482422, 86.30000305175781], 'low': [86.19000244140625, 85.5, 85.19999694824219, 85.4800033569336, 86.19499969482422], 'open': [86.37999725341797, 86.12999725341797, 85.75, 85.62999725341797, 86.87000274658203]}], 'adjclose': [{'adjclose': [86.23999786376953, 85.88999938964844, 85.31999969482422, 86.06999969482422, 86.30000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:TLT) [ERRO 2025-05-16 Fri 18:00:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SPIB?period1=1746932400&period2=1747429208&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SPIB","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1235140200,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":33.09,"fiftyTwoWeekHigh":33.86,"fiftyTwoWeekLow":32.26,"regularMarketDayHigh":33.145,"regularMarketDayLow":33.07,"regularMarketVolume":4742699,"longName":"SPDR Portfolio Intermediate Term Corporate Bond ETF","shortName":"SPDR Portfolio Intermediate Ter","chartPreviousClose":33.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"open":[32.95000076293945,33.0099983215332,33.0099983215332,32.9900016784668,33.13999938964844],"close":[32.959999084472656,33.0099983215332,32.91999816894531,33.060001373291016,33.09000015258789],"volume":[7518400,8984000,6457800,9343200,4742699],"high":[33.0,33.029998779296875,33.0099983215332,33.08000183105469,33.14500045776367],"low":[32.93000030517578,32.970001220703125,32.90999984741211,32.970001220703125,33.06999969482422]}],"adjclose":[{"adjclose":[32.959999084472656,33.0099983215332,32.91999816894531,33.060001373291016,33.09000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SPIB', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1235140200, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 33.09, 'fiftyTwoWeekHigh': 33.86, 'fiftyTwoWeekLow': 32.26, 'regularMarketDayHigh': 33.145, 'regularMarketDayLow': 33.07, 'regularMarketVolume': 4742699, 'longName': 'SPDR Portfolio Intermediate Term Corporate Bond ETF', 'shortName': 'SPDR Portfolio Intermediate Ter', 'chartPreviousClose': 33.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'open': [32.95000076293945, 33.0099983215332, 33.0099983215332, 32.9900016784668, 33.13999938964844], 'close': [32.959999084472656, 33.0099983215332, 32.91999816894531, 33.060001373291016, 33.09000015258789], 'volume': [7518400, 8984000, 6457800, 9343200, 4742699], 'high': [33.0, 33.029998779296875, 33.0099983215332, 33.08000183105469, 33.14500045776367], 'low': [32.93000030517578, 32.970001220703125, 32.90999984741211, 32.970001220703125, 33.06999969482422]}], 'adjclose': [{'adjclose': [32.959999084472656, 33.0099983215332, 32.91999816894531, 33.060001373291016, 33.09000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:SPIB) [ERRO 2025-05-16 Fri 18:00:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STIP?period1=1746932400&period2=1747429209&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"STIP","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1291386600,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":102.39,"fiftyTwoWeekHigh":103.61,"fiftyTwoWeekLow":98.84,"regularMarketDayHigh":102.44,"regularMarketDayLow":102.35,"regularMarketVolume":397000,"longName":"iShares 0-5 Year TIPS Bond ETF","shortName":"iShares 0-5 Year TIPS Bond ETF","chartPreviousClose":102.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"low":[102.01000213623047,102.05999755859375,102.11000061035156,102.20999908447266,102.3499984741211],"volume":[645000,444600,759800,670300,397000],"open":[102.2300033569336,102.1500015258789,102.19999694824219,102.26000213623047,102.43000030517578],"close":[102.11000061035156,102.19000244140625,102.1500015258789,102.33999633789062,102.38999938964844],"high":[102.2699966430664,102.19000244140625,102.20999908447266,102.36000061035156,102.44000244140625]}],"adjclose":[{"adjclose":[102.11000061035156,102.19000244140625,102.1500015258789,102.33999633789062,102.38999938964844]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'STIP', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1291386600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 102.39, 'fiftyTwoWeekHigh': 103.61, 'fiftyTwoWeekLow': 98.84, 'regularMarketDayHigh': 102.44, 'regularMarketDayLow': 102.35, 'regularMarketVolume': 397000, 'longName': 'iShares 0-5 Year TIPS Bond ETF', 'shortName': 'iShares 0-5 Year TIPS Bond ETF', 'chartPreviousClose': 102.67, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'low': [102.01000213623047, 102.05999755859375, 102.11000061035156, 102.20999908447266, 102.3499984741211], 'volume': [645000, 444600, 759800, 670300, 397000], 'open': [102.2300033569336, 102.1500015258789, 102.19999694824219, 102.26000213623047, 102.43000030517578], 'close': [102.11000061035156, 102.19000244140625, 102.1500015258789, 102.33999633789062, 102.38999938964844], 'high': [102.2699966430664, 102.19000244140625, 102.20999908447266, 102.36000061035156, 102.44000244140625]}], 'adjclose': [{'adjclose': [102.11000061035156, 102.19000244140625, 102.1500015258789, 102.33999633789062, 102.38999938964844]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:STIP) [ERRO 2025-05-16 Fri 18:00:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TFLO?period1=1746932400&period2=1747429210&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"TFLO","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1391524200,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":50.57,"fiftyTwoWeekHigh":50.71,"fiftyTwoWeekLow":50.36,"regularMarketDayHigh":50.58,"regularMarketDayLow":50.57,"regularMarketVolume":2029701,"longName":"iShares Treasury Floating Rate Bond ETF","shortName":"iShares Treasury Floating Rate ","chartPreviousClose":50.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"high":[50.540000915527344,50.54999923706055,50.560001373291016,50.560001373291016,50.58000183105469],"volume":[2029500,4755300,2044900,989900,2029701],"open":[50.529998779296875,50.54999923706055,50.54999923706055,50.560001373291016,50.56999969482422],"low":[50.529998779296875,50.540000915527344,50.54999923706055,50.54999923706055,50.56999969482422],"close":[50.529998779296875,50.54999923706055,50.560001373291016,50.54999923706055,50.56999969482422]}],"adjclose":[{"adjclose":[50.529998779296875,50.54999923706055,50.560001373291016,50.54999923706055,50.56999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'TFLO', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1391524200, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 50.57, 'fiftyTwoWeekHigh': 50.71, 'fiftyTwoWeekLow': 50.36, 'regularMarketDayHigh': 50.58, 'regularMarketDayLow': 50.57, 'regularMarketVolume': 2029701, 'longName': 'iShares Treasury Floating Rate Bond ETF', 'shortName': 'iShares Treasury Floating Rate ', 'chartPreviousClose': 50.53, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'high': [50.540000915527344, 50.54999923706055, 50.560001373291016, 50.560001373291016, 50.58000183105469], 'volume': [2029500, 4755300, 2044900, 989900, 2029701], 'open': [50.529998779296875, 50.54999923706055, 50.54999923706055, 50.560001373291016, 50.56999969482422], 'low': [50.529998779296875, 50.540000915527344, 50.54999923706055, 50.54999923706055, 50.56999969482422], 'close': [50.529998779296875, 50.54999923706055, 50.560001373291016, 50.54999923706055, 50.56999969482422]}], 'adjclose': [{'adjclose': [50.529998779296875, 50.54999923706055, 50.560001373291016, 50.54999923706055, 50.56999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:TFLO) [ERRO 2025-05-16 Fri 18:00:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TIP?period1=1746932400&period2=1747429211&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"TIP","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1070634600,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":108.88,"fiftyTwoWeekHigh":111.51,"fiftyTwoWeekLow":105.66,"regularMarketDayHigh":109.0,"regularMarketDayLow":108.75,"regularMarketVolume":1118815,"longName":"iShares TIPS Bond ETF","shortName":"iShares TIPS Bond ETF","chartPreviousClose":109.08,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"high":[108.66999816894531,108.48999786376953,108.5,108.77999877929688,109.0],"open":[108.48999786376953,108.22000122070312,108.48999786376953,108.51000213623047,108.9800033569336],"low":[108.20999908447266,108.08000183105469,108.27999877929688,108.38999938964844,108.7499008178711],"volume":[1481000,2724200,1815200,1668000,1118815],"close":[108.2300033569336,108.48999786376953,108.37999725341797,108.69000244140625,108.87999725341797]}],"adjclose":[{"adjclose":[108.2300033569336,108.48999786376953,108.37999725341797,108.69000244140625,108.87999725341797]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'TIP', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1070634600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 108.88, 'fiftyTwoWeekHigh': 111.51, 'fiftyTwoWeekLow': 105.66, 'regularMarketDayHigh': 109.0, 'regularMarketDayLow': 108.75, 'regularMarketVolume': 1118815, 'longName': 'iShares TIPS Bond ETF', 'shortName': 'iShares TIPS Bond ETF', 'chartPreviousClose': 109.08, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'high': [108.66999816894531, 108.48999786376953, 108.5, 108.77999877929688, 109.0], 'open': [108.48999786376953, 108.22000122070312, 108.48999786376953, 108.51000213623047, 108.9800033569336], 'low': [108.20999908447266, 108.08000183105469, 108.27999877929688, 108.38999938964844, 108.7499008178711], 'volume': [1481000, 2724200, 1815200, 1668000, 1118815], 'close': [108.2300033569336, 108.48999786376953, 108.37999725341797, 108.69000244140625, 108.87999725341797]}], 'adjclose': [{'adjclose': [108.2300033569336, 108.48999786376953, 108.37999725341797, 108.69000244140625, 108.87999725341797]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:TIP) [ERRO 2025-05-16 Fri 18:00:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IAU?period1=1746932400&period2=1747429212&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IAU","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1106922600,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":60.2,"fiftyTwoWeekHigh":64.98,"fiftyTwoWeekLow":43.24,"regularMarketDayHigh":60.27,"regularMarketDayLow":59.71,"regularMarketVolume":8303308,"longName":"iShares Gold Trust","shortName":"iShares Gold Trust Shares of th","chartPreviousClose":62.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"low":[60.75,60.83000183105469,59.7400016784668,60.11000061035156,59.709999084472656],"high":[61.27000045776367,61.439998626708984,60.310001373291016,60.95000076293945,60.27000045776367],"open":[61.06999969482422,61.18000030517578,60.09000015258789,60.16999816894531,59.880001068115234],"volume":[11144100,9535000,10171800,6693400,8303308],"close":[61.0,61.279998779296875,59.970001220703125,60.93000030517578,60.20000076293945]}],"adjclose":[{"adjclose":[61.0,61.279998779296875,59.970001220703125,60.93000030517578,60.20000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IAU', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1106922600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 60.2, 'fiftyTwoWeekHigh': 64.98, 'fiftyTwoWeekLow': 43.24, 'regularMarketDayHigh': 60.27, 'regularMarketDayLow': 59.71, 'regularMarketVolume': 8303308, 'longName': 'iShares Gold Trust', 'shortName': 'iShares Gold Trust Shares of th', 'chartPreviousClose': 62.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'low': [60.75, 60.83000183105469, 59.7400016784668, 60.11000061035156, 59.709999084472656], 'high': [61.27000045776367, 61.439998626708984, 60.310001373291016, 60.95000076293945, 60.27000045776367], 'open': [61.06999969482422, 61.18000030517578, 60.09000015258789, 60.16999816894531, 59.880001068115234], 'volume': [11144100, 9535000, 10171800, 6693400, 8303308], 'close': [61.0, 61.279998779296875, 59.970001220703125, 60.93000030517578, 60.20000076293945]}], 'adjclose': [{'adjclose': [61.0, 61.279998779296875, 59.970001220703125, 60.93000030517578, 60.20000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:IAU) [ERRO 2025-05-16 Fri 18:00:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SLV?period1=1746932400&period2=1747429214&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SLV","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1146231000,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":29.3,"fiftyTwoWeekHigh":31.8,"fiftyTwoWeekLow":24.25,"regularMarketDayHigh":29.375,"regularMarketDayLow":29.095,"regularMarketVolume":9175595,"longName":"iShares Silver Trust","shortName":"iShares Silver Trust","chartPreviousClose":29.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"close":[29.6299991607666,29.93000030517578,29.25,29.610000610351562,29.299999237060547],"volume":[14642000,13094100,14048500,10062200,9175595],"high":[29.739999771118164,30.010000228881836,29.510000228881836,29.6200008392334,29.375],"open":[29.670000076293945,29.690000534057617,29.43000030517578,29.25,29.200000762939453],"low":[29.43000030517578,29.610000610351562,29.15999984741211,29.18000030517578,29.094999313354492]}],"adjclose":[{"adjclose":[29.6299991607666,29.93000030517578,29.25,29.610000610351562,29.299999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SLV', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1146231000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 29.3, 'fiftyTwoWeekHigh': 31.8, 'fiftyTwoWeekLow': 24.25, 'regularMarketDayHigh': 29.375, 'regularMarketDayLow': 29.095, 'regularMarketVolume': 9175595, 'longName': 'iShares Silver Trust', 'shortName': 'iShares Silver Trust', 'chartPreviousClose': 29.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'close': [29.6299991607666, 29.93000030517578, 29.25, 29.610000610351562, 29.299999237060547], 'volume': [14642000, 13094100, 14048500, 10062200, 9175595], 'high': [29.739999771118164, 30.010000228881836, 29.510000228881836, 29.6200008392334, 29.375], 'open': [29.670000076293945, 29.690000534057617, 29.43000030517578, 29.25, 29.200000762939453], 'low': [29.43000030517578, 29.610000610351562, 29.15999984741211, 29.18000030517578, 29.094999313354492]}], 'adjclose': [{'adjclose': [29.6299991607666, 29.93000030517578, 29.25, 29.610000610351562, 29.299999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:SLV) [ERRO 2025-05-16 Fri 18:00:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ABCP11.SA?period1=1746932400&period2=1747429215&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ABCP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1284469200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":78.15,"fiftyTwoWeekHigh":84.95,"fiftyTwoWeekLow":64.99,"regularMarketDayHigh":79.03,"regularMarketDayLow":76.81,"regularMarketVolume":1650,"longName":"FII ABC Plaza Shopping Fund","shortName":"FII ABC IMOBCI ER","chartPreviousClose":79.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[1196,672,836,311,1650],"close":[79.83999633789062,78.76000213623047,78.44999694824219,78.02999877929688,78.1500015258789],"open":[80.0,79.98999786376953,78.51000213623047,78.44999694824219,78.0],"high":[80.0,79.98999786376953,79.48999786376953,78.44999694824219,79.02999877929688],"low":[79.5199966430664,78.54000091552734,77.0,78.0,76.80999755859375]}],"adjclose":[{"adjclose":[79.83999633789062,78.76000213623047,78.44999694824219,78.02999877929688,78.1500015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ABCP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1284469200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 78.15, 'fiftyTwoWeekHigh': 84.95, 'fiftyTwoWeekLow': 64.99, 'regularMarketDayHigh': 79.03, 'regularMarketDayLow': 76.81, 'regularMarketVolume': 1650, 'longName': 'FII ABC Plaza Shopping Fund', 'shortName': 'FII ABC IMOBCI ER', 'chartPreviousClose': 79.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [1196, 672, 836, 311, 1650], 'close': [79.83999633789062, 78.76000213623047, 78.44999694824219, 78.02999877929688, 78.1500015258789], 'open': [80.0, 79.98999786376953, 78.51000213623047, 78.44999694824219, 78.0], 'high': [80.0, 79.98999786376953, 79.48999786376953, 78.44999694824219, 79.02999877929688], 'low': [79.5199966430664, 78.54000091552734, 77.0, 78.0, 76.80999755859375]}], 'adjclose': [{'adjclose': [79.83999633789062, 78.76000213623047, 78.44999694824219, 78.02999877929688, 78.1500015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:ABCP11.SA) [ERRO 2025-05-16 Fri 18:00:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALMI11.SA?period1=1746932400&period2=1747429216&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALMI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1609333200,"regularMarketTime":1747424131,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":560.01,"fiftyTwoWeekHigh":714.18,"fiftyTwoWeekLow":525.01,"regularMarketDayHigh":562.51,"regularMarketDayLow":560.01,"regularMarketVolume":6,"longName":"Fundo De Investimento Imobiliario Torre Almirante","shortName":"FII TORRE ALCI ER","chartPreviousClose":557.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747141200,1747227600,1747314000,1747424131],"indicators":{"quote":[{"open":[569.260009765625,565.0399780273438,560.0,562.5],"volume":[16,104,51,6],"high":[571.7100219726562,565.0399780273438,565.989990234375,562.510009765625],"low":[565.0,562.219970703125,560.0,560.010009765625],"close":[565.0,565.0,562.5,560.010009765625]}],"adjclose":[{"adjclose":[565.0,565.0,562.5,560.010009765625]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALMI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1609333200, 'regularMarketTime': 1747424131, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 560.01, 'fiftyTwoWeekHigh': 714.18, 'fiftyTwoWeekLow': 525.01, 'regularMarketDayHigh': 562.51, 'regularMarketDayLow': 560.01, 'regularMarketVolume': 6, 'longName': 'Fundo De Investimento Imobiliario Torre Almirante', 'shortName': 'FII TORRE ALCI ER', 'chartPreviousClose': 557.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747141200, 1747227600, 1747314000, 1747424131], 'indicators': {'quote': [{'open': [569.260009765625, 565.0399780273438, 560.0, 562.5], 'volume': [16, 104, 51, 6], 'high': [571.7100219726562, 565.0399780273438, 565.989990234375, 562.510009765625], 'low': [565.0, 562.219970703125, 560.0, 560.010009765625], 'close': [565.0, 565.0, 562.5, 560.010009765625]}], 'adjclose': [{'adjclose': [565.0, 565.0, 562.5, 560.010009765625]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALMI11.SA) [ERRO 2025-05-16 Fri 18:00:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALZR11.SA?period1=1746932400&period2=1747429217&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALZR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1515067200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.2,"fiftyTwoWeekHigh":11.16,"fiftyTwoWeekLow":9.325,"regularMarketDayHigh":10.2,"regularMarketDayLow":10.1,"regularMarketVolume":143824,"longName":"Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario","shortName":"FII ALIANZA CI EB","chartPreviousClose":10.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[10.029999732971191,10.029999732971191,10.079999923706055,10.180000305175781,10.199999809265137],"close":[9.960000038146973,10.0,10.069999694824219,10.15999984741211,10.199999809265137],"volume":[157332,118623,171237,140063,143824],"open":[10.020000457763672,9.989999771118164,10.039999961853027,10.069999694824219,10.15999984741211],"low":[9.960000038146973,9.960000038146973,10.0,10.050000190734863,10.100000381469727]}],"adjclose":[{"adjclose":[9.960000038146973,10.0,10.069999694824219,10.15999984741211,10.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALZR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1515067200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.2, 'fiftyTwoWeekHigh': 11.16, 'fiftyTwoWeekLow': 9.325, 'regularMarketDayHigh': 10.2, 'regularMarketDayLow': 10.1, 'regularMarketVolume': 143824, 'longName': 'Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario', 'shortName': 'FII ALIANZA CI EB', 'chartPreviousClose': 10.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [10.029999732971191, 10.029999732971191, 10.079999923706055, 10.180000305175781, 10.199999809265137], 'close': [9.960000038146973, 10.0, 10.069999694824219, 10.15999984741211, 10.199999809265137], 'volume': [157332, 118623, 171237, 140063, 143824], 'open': [10.020000457763672, 9.989999771118164, 10.039999961853027, 10.069999694824219, 10.15999984741211], 'low': [9.960000038146973, 9.960000038146973, 10.0, 10.050000190734863, 10.100000381469727]}], 'adjclose': [{'adjclose': [9.960000038146973, 10.0, 10.069999694824219, 10.15999984741211, 10.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALZR11.SA) [ERRO 2025-05-16 Fri 18:00:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ANCR11B.SA?period1=1746932400&period2=1747429218&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:18 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:18 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:ANCR11B.SA) [ERRO 2025-05-16 Fri 18:00:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AQLL11.SA?period1=1746932400&period2=1747429219&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AQLL11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1431349200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":385.03,"fiftyTwoWeekHigh":385.03,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Aquilla Fundo Invest Imobiliario - Cotas Fund","shortName":"AQLL11.SA,0P00013U1K,0","chartPreviousClose":385.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"close":[385.0299987792969,385.0299987792969,385.0299987792969,385.0299987792969,null],"open":[385.0299987792969,385.0299987792969,385.0299987792969,385.0299987792969,null],"high":[385.0299987792969,385.0299987792969,385.0299987792969,385.0299987792969,null],"low":[385.0299987792969,385.0299987792969,385.0299987792969,385.0299987792969,null]}],"adjclose":[{"adjclose":[385.0299987792969,385.0299987792969,385.0299987792969,385.0299987792969,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AQLL11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1431349200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 385.03, 'fiftyTwoWeekHigh': 385.03, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Aquilla Fundo Invest Imobiliario - Cotas Fund', 'shortName': 'AQLL11.SA,0P00013U1K,0', 'chartPreviousClose': 385.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'close': [385.0299987792969, 385.0299987792969, 385.0299987792969, 385.0299987792969, None], 'open': [385.0299987792969, 385.0299987792969, 385.0299987792969, 385.0299987792969, None], 'high': [385.0299987792969, 385.0299987792969, 385.0299987792969, 385.0299987792969, None], 'low': [385.0299987792969, 385.0299987792969, 385.0299987792969, 385.0299987792969, None]}], 'adjclose': [{'adjclose': [385.0299987792969, 385.0299987792969, 385.0299987792969, 385.0299987792969, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:AQLL11.SA) [ERRO 2025-05-16 Fri 18:00:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ARFI11B.SA?period1=1746932400&period2=1747429220&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ARFI11B.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1521464400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1109.0,"fiftyTwoWeekHigh":1109.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"AQ3 Renda Fundo de Investimento Imobiliario","shortName":"ARFI11B.SA,0P0001BRBJ,0","chartPreviousClose":1109.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[1109.0,1109.0,1109.0,1109.0,null],"close":[1109.0,1109.0,1109.0,1109.0,null],"low":[1109.0,1109.0,1109.0,1109.0,null],"open":[1109.0,1109.0,1109.0,1109.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[1109.0,1109.0,1109.0,1109.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ARFI11B.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1521464400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1109.0, 'fiftyTwoWeekHigh': 1109.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'AQ3 Renda Fundo de Investimento Imobiliario', 'shortName': 'ARFI11B.SA,0P0001BRBJ,0', 'chartPreviousClose': 1109.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [1109.0, 1109.0, 1109.0, 1109.0, None], 'close': [1109.0, 1109.0, 1109.0, 1109.0, None], 'low': [1109.0, 1109.0, 1109.0, 1109.0, None], 'open': [1109.0, 1109.0, 1109.0, 1109.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [1109.0, 1109.0, 1109.0, 1109.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:ARFI11B.SA) [ERRO 2025-05-16 Fri 18:00:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ATSA11.SA?period1=1746932400&period2=1747429221&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ATSA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1462453200,"regularMarketTime":1747231359,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":49.89,"fiftyTwoWeekHigh":57.86,"fiftyTwoWeekLow":46.8,"regularMarketDayHigh":49.89,"regularMarketDayLow":49.89,"regularMarketVolume":0,"longName":"Cshg Atrium Shopping Santo Andr Fundo De Investimento Imobilirio Fii","shortName":"FII HATRIUM CI ER","chartPreviousClose":49.96,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[49.88999938964844,null,49.88999938964844,null],"low":[49.88999938964844,null,49.88999938964844,null],"volume":[1,null,1,null],"open":[49.88999938964844,null,49.88999938964844,null],"close":[49.88999938964844,null,49.88999938964844,null]}],"adjclose":[{"adjclose":[49.88999938964844,null,49.88999938964844,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ATSA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1462453200, 'regularMarketTime': 1747231359, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 49.89, 'fiftyTwoWeekHigh': 57.86, 'fiftyTwoWeekLow': 46.8, 'regularMarketDayHigh': 49.89, 'regularMarketDayLow': 49.89, 'regularMarketVolume': 0, 'longName': 'Cshg Atrium Shopping Santo Andr Fundo De Investimento Imobilirio Fii', 'shortName': 'FII HATRIUM CI ER', 'chartPreviousClose': 49.96, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [49.88999938964844, None, 49.88999938964844, None], 'low': [49.88999938964844, None, 49.88999938964844, None], 'volume': [1, None, 1, None], 'open': [49.88999938964844, None, 49.88999938964844, None], 'close': [49.88999938964844, None, 49.88999938964844, None]}], 'adjclose': [{'adjclose': [49.88999938964844, None, 49.88999938964844, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:ATSA11.SA) [ERRO 2025-05-16 Fri 18:00:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BARI11.SA?period1=1746932400&period2=1747429222&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BARI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1591275600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":76.16,"fiftyTwoWeekHigh":85.17,"fiftyTwoWeekLow":57.15,"regularMarketDayHigh":76.97,"regularMarketDayLow":75.22,"regularMarketVolume":11036,"longName":"Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii","shortName":"FII BARI VBICI ER","chartPreviousClose":75.48,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[76.23999786376953,74.31999969482422,75.69000244140625,75.97000122070312,76.05000305175781],"close":[74.30000305175781,75.33999633789062,75.97000122070312,76.94000244140625,76.16000366210938],"volume":[13480,4583,2759,7814,11036],"high":[77.5999984741211,75.47000122070312,76.30000305175781,76.98999786376953,76.97000122070312],"low":[74.0,74.31999969482422,75.11000061035156,75.9000015258789,75.22000122070312]}],"adjclose":[{"adjclose":[74.30000305175781,75.33999633789062,75.97000122070312,76.94000244140625,76.16000366210938]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BARI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1591275600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 76.16, 'fiftyTwoWeekHigh': 85.17, 'fiftyTwoWeekLow': 57.15, 'regularMarketDayHigh': 76.97, 'regularMarketDayLow': 75.22, 'regularMarketVolume': 11036, 'longName': 'Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii', 'shortName': 'FII BARI VBICI ER', 'chartPreviousClose': 75.48, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [76.23999786376953, 74.31999969482422, 75.69000244140625, 75.97000122070312, 76.05000305175781], 'close': [74.30000305175781, 75.33999633789062, 75.97000122070312, 76.94000244140625, 76.16000366210938], 'volume': [13480, 4583, 2759, 7814, 11036], 'high': [77.5999984741211, 75.47000122070312, 76.30000305175781, 76.98999786376953, 76.97000122070312], 'low': [74.0, 74.31999969482422, 75.11000061035156, 75.9000015258789, 75.22000122070312]}], 'adjclose': [{'adjclose': [74.30000305175781, 75.33999633789062, 75.97000122070312, 76.94000244140625, 76.16000366210938]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:BARI11.SA) [ERRO 2025-05-16 Fri 18:00:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBFI11B.SA?period1=1746932400&period2=1747429224&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:24 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:24 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBFI11B.SA) [ERRO 2025-05-16 Fri 18:00:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBVJ11.SA?period1=1746932400&period2=1747429225&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBVJ11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":62.99,"fiftyTwoWeekHigh":62.99,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo de Investimento Imobiliário BB Votorantim JHSF Cidade Jardim Continental Tower","shortName":"BBVJ11.SA,0P00013U2V,0","chartPreviousClose":62.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,null],"close":[62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,null],"low":[62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,null],"high":[62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBVJ11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 62.99, 'fiftyTwoWeekHigh': 62.99, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo de Investimento Imobiliário BB Votorantim JHSF Cidade Jardim Continental Tower', 'shortName': 'BBVJ11.SA,0P00013U2V,0', 'chartPreviousClose': 62.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [62.9900016784668, 62.9900016784668, 62.9900016784668, 62.9900016784668, None], 'close': [62.9900016784668, 62.9900016784668, 62.9900016784668, 62.9900016784668, None], 'low': [62.9900016784668, 62.9900016784668, 62.9900016784668, 62.9900016784668, None], 'high': [62.9900016784668, 62.9900016784668, 62.9900016784668, 62.9900016784668, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [62.9900016784668, 62.9900016784668, 62.9900016784668, 62.9900016784668, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBVJ11.SA) [ERRO 2025-05-16 Fri 18:00:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BCIA11.SA?period1=1746932400&period2=1747429226&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BCIA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":85.84,"fiftyTwoWeekHigh":108.43,"fiftyTwoWeekLow":75.04,"regularMarketDayHigh":87.45,"regularMarketDayLow":85.3,"regularMarketVolume":6049,"longName":"Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario","shortName":"FII BCIA CI ER","chartPreviousClose":85.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[5605,3245,2205,2997,6049],"high":[86.83000183105469,85.97000122070312,85.94000244140625,86.0,87.44999694824219],"open":[85.5,85.2699966430664,85.6500015258789,85.9000015258789,86.0199966430664],"close":[85.1500015258789,85.52999877929688,85.0999984741211,86.0,85.83999633789062],"low":[85.0999984741211,85.2699966430664,85.0999984741211,85.16000366210938,85.30000305175781]}],"adjclose":[{"adjclose":[85.1500015258789,85.52999877929688,85.0999984741211,86.0,85.83999633789062]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BCIA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 85.84, 'fiftyTwoWeekHigh': 108.43, 'fiftyTwoWeekLow': 75.04, 'regularMarketDayHigh': 87.45, 'regularMarketDayLow': 85.3, 'regularMarketVolume': 6049, 'longName': 'Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario', 'shortName': 'FII BCIA CI ER', 'chartPreviousClose': 85.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [5605, 3245, 2205, 2997, 6049], 'high': [86.83000183105469, 85.97000122070312, 85.94000244140625, 86.0, 87.44999694824219], 'open': [85.5, 85.2699966430664, 85.6500015258789, 85.9000015258789, 86.0199966430664], 'close': [85.1500015258789, 85.52999877929688, 85.0999984741211, 86.0, 85.83999633789062], 'low': [85.0999984741211, 85.2699966430664, 85.0999984741211, 85.16000366210938, 85.30000305175781]}], 'adjclose': [{'adjclose': [85.1500015258789, 85.52999877929688, 85.0999984741211, 86.0, 85.83999633789062]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:BCIA11.SA) [ERRO 2025-05-16 Fri 18:00:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BCRI11.SA?period1=1746932400&period2=1747429227&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BCRI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":67.35,"fiftyTwoWeekHigh":70.32,"fiftyTwoWeekLow":55.78,"regularMarketDayHigh":67.55,"regularMarketDayLow":66.92,"regularMarketVolume":6383,"longName":"Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII","shortName":"FII BEES CRICI ER","chartPreviousClose":67.13,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[67.76000213623047,67.68000030517578,67.5,67.44000244140625,67.55000305175781],"close":[66.98999786376953,67.44999694824219,66.33999633789062,67.36000061035156,67.3499984741211],"open":[67.76000213623047,67.0,67.5,66.5,67.44000244140625],"low":[66.70999908447266,66.51000213623047,66.19999694824219,66.4000015258789,66.91999816894531],"volume":[5956,3272,11339,6039,6383]}],"adjclose":[{"adjclose":[66.98999786376953,67.44999694824219,66.33999633789062,67.36000061035156,67.3499984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BCRI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 67.35, 'fiftyTwoWeekHigh': 70.32, 'fiftyTwoWeekLow': 55.78, 'regularMarketDayHigh': 67.55, 'regularMarketDayLow': 66.92, 'regularMarketVolume': 6383, 'longName': 'Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII', 'shortName': 'FII BEES CRICI ER', 'chartPreviousClose': 67.13, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [67.76000213623047, 67.68000030517578, 67.5, 67.44000244140625, 67.55000305175781], 'close': [66.98999786376953, 67.44999694824219, 66.33999633789062, 67.36000061035156, 67.3499984741211], 'open': [67.76000213623047, 67.0, 67.5, 66.5, 67.44000244140625], 'low': [66.70999908447266, 66.51000213623047, 66.19999694824219, 66.4000015258789, 66.91999816894531], 'volume': [5956, 3272, 11339, 6039, 6383]}], 'adjclose': [{'adjclose': [66.98999786376953, 67.44999694824219, 66.33999633789062, 67.36000061035156, 67.3499984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:BCRI11.SA) [ERRO 2025-05-16 Fri 18:00:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BJRC11.SA?period1=1746932400&period2=1747429228&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:28 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:28 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:BJRC11.SA) [ERRO 2025-05-16 Fri 18:00:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMLC11B.SA?period1=1746932400&period2=1747429229&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:29 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:29 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMLC11B.SA) [ERRO 2025-05-16 Fri 18:00:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BNFS11.SA?period1=1746932400&period2=1747429230&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BNFS11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407502800,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":70.99,"fiftyTwoWeekHigh":121.99,"fiftyTwoWeekLow":67.42,"regularMarketDayHigh":71.19,"regularMarketDayLow":70.46,"regularMarketVolume":2170,"longName":"Banrisul N Front Fund Investment IMO FII Fund","shortName":"FII BANRISULCI ER","chartPreviousClose":70.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"high":[71.69999694824219,71.0,70.9800033569336,71.98999786376953,71.19000244140625],"open":[71.20999908447266,70.9000015258789,70.2300033569336,71.12000274658203,71.19000244140625],"close":[70.48999786376953,70.69999694824219,70.48999786376953,70.66000366210938,70.98999786376953],"low":[70.16000366210938,70.19999694824219,70.1500015258789,70.27999877929688,70.45999908447266],"volume":[2632,1665,1725,7744,2170]}],"adjclose":[{"adjclose":[70.48999786376953,70.69999694824219,70.48999786376953,70.66000366210938,70.98999786376953]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BNFS11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407502800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 70.99, 'fiftyTwoWeekHigh': 121.99, 'fiftyTwoWeekLow': 67.42, 'regularMarketDayHigh': 71.19, 'regularMarketDayLow': 70.46, 'regularMarketVolume': 2170, 'longName': 'Banrisul N Front Fund Investment IMO FII Fund', 'shortName': 'FII BANRISULCI ER', 'chartPreviousClose': 70.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'high': [71.69999694824219, 71.0, 70.9800033569336, 71.98999786376953, 71.19000244140625], 'open': [71.20999908447266, 70.9000015258789, 70.2300033569336, 71.12000274658203, 71.19000244140625], 'close': [70.48999786376953, 70.69999694824219, 70.48999786376953, 70.66000366210938, 70.98999786376953], 'low': [70.16000366210938, 70.19999694824219, 70.1500015258789, 70.27999877929688, 70.45999908447266], 'volume': [2632, 1665, 1725, 7744, 2170]}], 'adjclose': [{'adjclose': [70.48999786376953, 70.69999694824219, 70.48999786376953, 70.66000366210938, 70.98999786376953]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:BNFS11.SA) [ERRO 2025-05-16 Fri 18:00:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPFF11.SA?period1=1746932400&period2=1747429231&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BPFF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":60.22,"fiftyTwoWeekHigh":72.5,"fiftyTwoWeekLow":51.11,"regularMarketDayHigh":60.49,"regularMarketDayLow":59.68,"regularMarketVolume":2282,"longName":"Fundo de Investimento Imobiliário - FII Brasil Plural Absoluto Fundo de Fundos","shortName":"FII ABSOLUTOCI ER","chartPreviousClose":59.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"close":[59.41999816894531,59.5,59.060001373291016,59.599998474121094,60.220001220703125],"volume":[5925,5274,5388,3575,2282],"high":[60.959999084472656,60.380001068115234,60.63999938964844,60.88999938964844,60.4900016784668],"low":[59.040000915527344,58.779998779296875,58.79999923706055,59.220001220703125,59.68000030517578],"open":[60.400001525878906,58.779998779296875,60.099998474121094,59.65999984741211,60.4900016784668]}],"adjclose":[{"adjclose":[59.41999816894531,59.5,59.060001373291016,59.599998474121094,60.220001220703125]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BPFF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 60.22, 'fiftyTwoWeekHigh': 72.5, 'fiftyTwoWeekLow': 51.11, 'regularMarketDayHigh': 60.49, 'regularMarketDayLow': 59.68, 'regularMarketVolume': 2282, 'longName': 'Fundo de Investimento Imobiliário - FII Brasil Plural Absoluto Fundo de Fundos', 'shortName': 'FII ABSOLUTOCI ER', 'chartPreviousClose': 59.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'close': [59.41999816894531, 59.5, 59.060001373291016, 59.599998474121094, 60.220001220703125], 'volume': [5925, 5274, 5388, 3575, 2282], 'high': [60.959999084472656, 60.380001068115234, 60.63999938964844, 60.88999938964844, 60.4900016784668], 'low': [59.040000915527344, 58.779998779296875, 58.79999923706055, 59.220001220703125, 59.68000030517578], 'open': [60.400001525878906, 58.779998779296875, 60.099998474121094, 59.65999984741211, 60.4900016784668]}], 'adjclose': [{'adjclose': [59.41999816894531, 59.5, 59.060001373291016, 59.599998474121094, 60.220001220703125]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPFF11.SA) [ERRO 2025-05-16 Fri 18:00:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BTCR11.SA?period1=1746932400&period2=1747429232&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BTCR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1546603200,"regularMarketTime":1669410300,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":98.5,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario","shortName":"FII BTG CRI CI","chartPreviousClose":9.12,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[9.1899995803833,9.15999984741211,9.109999656677246,9.1899995803833],"high":[9.239999771118164,9.220000267028809,9.1899995803833,9.239999771118164],"volume":[152115,195421,183965,219359],"low":[9.109999656677246,9.010000228881836,9.039999961853027,9.100000381469727],"open":[9.140000343322754,9.1899995803833,9.15999984741211,9.109999656677246]}],"adjclose":[{"adjclose":[9.1899995803833,9.15999984741211,9.109999656677246,9.1899995803833]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BTCR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1546603200, 'regularMarketTime': 1669410300, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 98.5, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario', 'shortName': 'FII BTG CRI CI', 'chartPreviousClose': 9.12, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [9.1899995803833, 9.15999984741211, 9.109999656677246, 9.1899995803833], 'high': [9.239999771118164, 9.220000267028809, 9.1899995803833, 9.239999771118164], 'volume': [152115, 195421, 183965, 219359], 'low': [9.109999656677246, 9.010000228881836, 9.039999961853027, 9.100000381469727], 'open': [9.140000343322754, 9.1899995803833, 9.15999984741211, 9.109999656677246]}], 'adjclose': [{'adjclose': [9.1899995803833, 9.15999984741211, 9.109999656677246, 9.1899995803833]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:BTCR11.SA) [ERRO 2025-05-16 Fri 18:00:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BVAR11.SA?period1=1746932400&period2=1747429234&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BVAR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1703682000,"regularMarketTime":1743783000,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1400.0,"fiftyTwoWeekHigh":1550.73,"fiftyTwoWeekLow":1300.0,"regularMarketDayHigh":1400.0,"regularMarketDayLow":1400.0,"regularMarketVolume":0,"longName":"Fundo De Investimento Imobiliário Brasil Varejo","shortName":"FII B VAREJOCI","chartPreviousClose":1400.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[1400.0,1400.0,1400.0,1400.0],"close":[1400.0,1400.0,1400.0,1400.0],"low":[1400.0,1400.0,1400.0,1400.0],"open":[1400.0,1400.0,1400.0,1400.0],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[1400.0,1400.0,1400.0,1400.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BVAR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1703682000, 'regularMarketTime': 1743783000, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1400.0, 'fiftyTwoWeekHigh': 1550.73, 'fiftyTwoWeekLow': 1300.0, 'regularMarketDayHigh': 1400.0, 'regularMarketDayLow': 1400.0, 'regularMarketVolume': 0, 'longName': 'Fundo De Investimento Imobiliário Brasil Varejo', 'shortName': 'FII B VAREJOCI', 'chartPreviousClose': 1400.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [1400.0, 1400.0, 1400.0, 1400.0], 'close': [1400.0, 1400.0, 1400.0, 1400.0], 'low': [1400.0, 1400.0, 1400.0, 1400.0], 'open': [1400.0, 1400.0, 1400.0, 1400.0], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [1400.0, 1400.0, 1400.0, 1400.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:BVAR11.SA) [ERRO 2025-05-16 Fri 18:00:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BZLI11.SA?period1=1746932400&period2=1747429235&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BZLI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1591275600,"regularMarketTime":1712936161,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.78,"fiftyTwoWeekHigh":19.79,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Brazil Realty Fundo Investimento Imobiliario","shortName":"FII BRREALTYCI","chartPreviousClose":19.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BZLI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1591275600, 'regularMarketTime': 1712936161, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.78, 'fiftyTwoWeekHigh': 19.79, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Brazil Realty Fundo Investimento Imobiliario', 'shortName': 'FII BRREALTYCI', 'chartPreviousClose': 19.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:BZLI11.SA) [ERRO 2025-05-16 Fri 18:00:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CARE11.SA?period1=1746932400&period2=1747429236&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CARE11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747424687,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.23,"fiftyTwoWeekHigh":1.97,"fiftyTwoWeekLow":1.14,"regularMarketDayHigh":1.25,"regularMarketDayLow":1.14,"regularMarketVolume":3004,"longName":"Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii","shortName":"FII DEA CARECI","chartPreviousClose":1.23,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424687],"indicators":{"quote":[{"volume":[2236,1334,11450,4741,3004],"open":[1.2300000190734863,1.2599999904632568,1.2400000095367432,1.2300000190734863,1.25],"high":[1.2799999713897705,1.2699999809265137,1.2799999713897705,1.25,1.25],"close":[1.2400000095367432,1.2599999904632568,1.2200000286102295,1.2400000095367432,1.2300000190734863],"low":[1.2300000190734863,1.2400000095367432,1.2100000381469727,1.2100000381469727,1.1399999856948853]}],"adjclose":[{"adjclose":[1.2400000095367432,1.2599999904632568,1.2200000286102295,1.2400000095367432,1.2300000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CARE11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747424687, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.23, 'fiftyTwoWeekHigh': 1.97, 'fiftyTwoWeekLow': 1.14, 'regularMarketDayHigh': 1.25, 'regularMarketDayLow': 1.14, 'regularMarketVolume': 3004, 'longName': 'Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii', 'shortName': 'FII DEA CARECI', 'chartPreviousClose': 1.23, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424687], 'indicators': {'quote': [{'volume': [2236, 1334, 11450, 4741, 3004], 'open': [1.2300000190734863, 1.2599999904632568, 1.2400000095367432, 1.2300000190734863, 1.25], 'high': [1.2799999713897705, 1.2699999809265137, 1.2799999713897705, 1.25, 1.25], 'close': [1.2400000095367432, 1.2599999904632568, 1.2200000286102295, 1.2400000095367432, 1.2300000190734863], 'low': [1.2300000190734863, 1.2400000095367432, 1.2100000381469727, 1.2100000381469727, 1.1399999856948853]}], 'adjclose': [{'adjclose': [1.2400000095367432, 1.2599999904632568, 1.2200000286102295, 1.2400000095367432, 1.2300000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:CARE11.SA) [ERRO 2025-05-16 Fri 18:00:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CBOP11.SA?period1=1746932400&period2=1747429237&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CBOP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407416400,"regularMarketTime":1747414385,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.97,"fiftyTwoWeekHigh":29.48,"fiftyTwoWeekLow":20.08,"regularMarketDayHigh":26.5,"regularMarketDayLow":25.97,"regularMarketVolume":224,"longName":"Castello Branco Off Park Fund In Im","shortName":"FII CBOP PAXCI ER","chartPreviousClose":26.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747414385],"indicators":{"quote":[{"open":[28.959999084472656,26.06999969482422,26.010000228881836,26.510000228881836,26.5],"high":[28.959999084472656,26.06999969482422,26.010000228881836,26.510000228881836,26.5],"low":[26.079999923706055,25.809999465942383,26.0,26.479999542236328,25.969999313354492],"close":[26.079999923706055,25.809999465942383,26.0,26.5,25.969999313354492],"volume":[47,40,3,34,224]}],"adjclose":[{"adjclose":[26.079999923706055,25.809999465942383,26.0,26.5,25.969999313354492]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CBOP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407416400, 'regularMarketTime': 1747414385, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.97, 'fiftyTwoWeekHigh': 29.48, 'fiftyTwoWeekLow': 20.08, 'regularMarketDayHigh': 26.5, 'regularMarketDayLow': 25.97, 'regularMarketVolume': 224, 'longName': 'Castello Branco Off Park Fund In Im', 'shortName': 'FII CBOP PAXCI ER', 'chartPreviousClose': 26.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747414385], 'indicators': {'quote': [{'open': [28.959999084472656, 26.06999969482422, 26.010000228881836, 26.510000228881836, 26.5], 'high': [28.959999084472656, 26.06999969482422, 26.010000228881836, 26.510000228881836, 26.5], 'low': [26.079999923706055, 25.809999465942383, 26.0, 26.479999542236328, 25.969999313354492], 'close': [26.079999923706055, 25.809999465942383, 26.0, 26.5, 25.969999313354492], 'volume': [47, 40, 3, 34, 224]}], 'adjclose': [{'adjclose': [26.079999923706055, 25.809999465942383, 26.0, 26.5, 25.969999313354492]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:CBOP11.SA) [ERRO 2025-05-16 Fri 18:00:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEOC11.SA?period1=1746932400&period2=1747429238&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEOC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425190,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":41.69,"fiftyTwoWeekHigh":46.16,"fiftyTwoWeekLow":35.75,"regularMarketDayHigh":41.8,"regularMarketDayLow":40.35,"regularMarketVolume":112,"longName":"Fundo de Investimento Imobiliário FII CEO Cyrela Fund","shortName":"FII CEO CCP CI ER","chartPreviousClose":39.92,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425190],"indicators":{"quote":[{"low":[39.43000030517578,40.279998779296875,39.43000030517578,40.34000015258789,40.349998474121094],"close":[40.790000915527344,41.16999816894531,40.29999923706055,41.0,41.689998626708984],"high":[40.9900016784668,41.189998626708984,41.529998779296875,42.91999816894531,41.79999923706055],"open":[39.93000030517578,40.93000030517578,41.16999816894531,41.52000045776367,40.349998474121094],"volume":[844,385,438,631,112]}],"adjclose":[{"adjclose":[40.790000915527344,41.16999816894531,40.29999923706055,41.0,41.689998626708984]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEOC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425190, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 41.69, 'fiftyTwoWeekHigh': 46.16, 'fiftyTwoWeekLow': 35.75, 'regularMarketDayHigh': 41.8, 'regularMarketDayLow': 40.35, 'regularMarketVolume': 112, 'longName': 'Fundo de Investimento Imobiliário FII CEO Cyrela Fund', 'shortName': 'FII CEO CCP CI ER', 'chartPreviousClose': 39.92, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425190], 'indicators': {'quote': [{'low': [39.43000030517578, 40.279998779296875, 39.43000030517578, 40.34000015258789, 40.349998474121094], 'close': [40.790000915527344, 41.16999816894531, 40.29999923706055, 41.0, 41.689998626708984], 'high': [40.9900016784668, 41.189998626708984, 41.529998779296875, 42.91999816894531, 41.79999923706055], 'open': [39.93000030517578, 40.93000030517578, 41.16999816894531, 41.52000045776367, 40.349998474121094], 'volume': [844, 385, 438, 631, 112]}], 'adjclose': [{'adjclose': [40.790000915527344, 41.16999816894531, 40.29999923706055, 41.0, 41.689998626708984]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEOC11.SA) [ERRO 2025-05-16 Fri 18:00:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CNES11.SA?period1=1746932400&period2=1747429239&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CNES11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1345813200,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.03,"fiftyTwoWeekHigh":1.85,"fiftyTwoWeekLow":0.99,"regularMarketDayHigh":1.03,"regularMarketDayLow":1.01,"regularMarketVolume":27748,"longName":"Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao","shortName":"FII CENESP CI","chartPreviousClose":1.02,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"close":[1.0299999713897705,1.0099999904632568,1.0099999904632568,1.0199999809265137,1.0299999713897705],"volume":[124002,19280,20585,21868,27748],"high":[1.0399999618530273,1.0299999713897705,1.0299999713897705,1.0399999618530273,1.0299999713897705],"open":[1.0399999618530273,1.0199999809265137,1.0299999713897705,1.0099999904632568,1.0199999809265137],"low":[1.0,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568]}],"adjclose":[{"adjclose":[1.0299999713897705,1.0099999904632568,1.0099999904632568,1.0199999809265137,1.0299999713897705]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CNES11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1345813200, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.03, 'fiftyTwoWeekHigh': 1.85, 'fiftyTwoWeekLow': 0.99, 'regularMarketDayHigh': 1.03, 'regularMarketDayLow': 1.01, 'regularMarketVolume': 27748, 'longName': 'Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao', 'shortName': 'FII CENESP CI', 'chartPreviousClose': 1.02, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'close': [1.0299999713897705, 1.0099999904632568, 1.0099999904632568, 1.0199999809265137, 1.0299999713897705], 'volume': [124002, 19280, 20585, 21868, 27748], 'high': [1.0399999618530273, 1.0299999713897705, 1.0299999713897705, 1.0399999618530273, 1.0299999713897705], 'open': [1.0399999618530273, 1.0199999809265137, 1.0299999713897705, 1.0099999904632568, 1.0199999809265137], 'low': [1.0, 1.0099999904632568, 1.0099999904632568, 1.0099999904632568, 1.0099999904632568]}], 'adjclose': [{'adjclose': [1.0299999713897705, 1.0099999904632568, 1.0099999904632568, 1.0199999809265137, 1.0299999713897705]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:CNES11.SA) [ERRO 2025-05-16 Fri 18:00:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPTS11B.SA?period1=1746932400&period2=1747429240&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CPTS11B.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1507554000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.2808,"fiftyTwoWeekHigh":10.2808,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Capitania Securities II Fundo Investimento Imobiliario FII","shortName":"CPTS11B.SA,0P0001BRBO,0","chartPreviousClose":7.57,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[7.480000019073486,7.46999979019165,7.420000076293945,7.420000076293945,null],"volume":[829502,1375582,684828,506529,null],"high":[7.599999904632568,7.519999980926514,7.440000057220459,7.449999809265137,null],"open":[7.570000171661377,7.489999771118164,7.429999828338623,7.420000076293945,null],"low":[7.460000038146973,7.460000038146973,7.369999885559082,7.400000095367432,null]}],"adjclose":[{"adjclose":[7.394886493682861,7.384999752044678,7.420000076293945,7.420000076293945,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CPTS11B.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1507554000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.2808, 'fiftyTwoWeekHigh': 10.2808, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Capitania Securities II Fundo Investimento Imobiliario FII', 'shortName': 'CPTS11B.SA,0P0001BRBO,0', 'chartPreviousClose': 7.57, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [7.480000019073486, 7.46999979019165, 7.420000076293945, 7.420000076293945, None], 'volume': [829502, 1375582, 684828, 506529, None], 'high': [7.599999904632568, 7.519999980926514, 7.440000057220459, 7.449999809265137, None], 'open': [7.570000171661377, 7.489999771118164, 7.429999828338623, 7.420000076293945, None], 'low': [7.460000038146973, 7.460000038146973, 7.369999885559082, 7.400000095367432, None]}], 'adjclose': [{'adjclose': [7.394886493682861, 7.384999752044678, 7.420000076293945, 7.420000076293945, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPTS11B.SA) [ERRO 2025-05-16 Fri 18:00:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTXT11.SA?period1=1746932400&period2=1747429241&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTXT11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407762000,"regularMarketTime":1747417752,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.91,"fiftyTwoWeekHigh":9.39,"fiftyTwoWeekLow":5.59,"regularMarketDayHigh":5.92,"regularMarketDayLow":5.77,"regularMarketVolume":37,"longName":"Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund","shortName":"FII C TEXTILCI ES","chartPreviousClose":5.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747417752],"indicators":{"quote":[{"open":[5.840000152587891,5.760000228881836,5.849999904632568,5.840000152587891,5.829999923706055],"close":[5.769999980926514,5.929999828338623,5.849999904632568,5.769999980926514,5.909999847412109],"low":[5.760000228881836,5.760000228881836,5.849999904632568,5.75,5.769999980926514],"high":[5.980000019073486,5.980000019073486,5.849999904632568,5.920000076293945,5.920000076293945],"volume":[639,116,5,1194,37]}],"adjclose":[{"adjclose":[5.769999980926514,5.929999828338623,5.849999904632568,5.769999980926514,5.909999847412109]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTXT11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407762000, 'regularMarketTime': 1747417752, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.91, 'fiftyTwoWeekHigh': 9.39, 'fiftyTwoWeekLow': 5.59, 'regularMarketDayHigh': 5.92, 'regularMarketDayLow': 5.77, 'regularMarketVolume': 37, 'longName': 'Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund', 'shortName': 'FII C TEXTILCI ES', 'chartPreviousClose': 5.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747417752], 'indicators': {'quote': [{'open': [5.840000152587891, 5.760000228881836, 5.849999904632568, 5.840000152587891, 5.829999923706055], 'close': [5.769999980926514, 5.929999828338623, 5.849999904632568, 5.769999980926514, 5.909999847412109], 'low': [5.760000228881836, 5.760000228881836, 5.849999904632568, 5.75, 5.769999980926514], 'high': [5.980000019073486, 5.980000019073486, 5.849999904632568, 5.920000076293945, 5.920000076293945], 'volume': [639, 116, 5, 1194, 37]}], 'adjclose': [{'adjclose': [5.769999980926514, 5.929999828338623, 5.849999904632568, 5.769999980926514, 5.909999847412109]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTXT11.SA) [ERRO 2025-05-16 Fri 18:00:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CXCE11B.SA?period1=1746932400&period2=1747429242&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:42 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:42 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:CXCE11B.SA) [ERRO 2025-05-16 Fri 18:00:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CXTL11.SA?period1=1746932400&period2=1747429243&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CXTL11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407416400,"regularMarketTime":1747400460,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":213.0,"fiftyTwoWeekHigh":250.47,"fiftyTwoWeekLow":191.51,"regularMarketDayHigh":213.0,"regularMarketDayLow":213.0,"regularMarketVolume":1,"longName":"Fundo De Investimento Imobiliário Caixa Trx Logística Renda","shortName":"FII CX TRX CI ER","chartPreviousClose":220.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400460],"indicators":{"quote":[{"low":[220.35000610351562,215.0,215.0,215.0,213.0],"close":[220.35000610351562,215.0,215.0,215.0,213.0],"open":[220.35000610351562,215.14999389648438,215.0,215.0,213.0],"volume":[4,3,24,0,1],"high":[220.35000610351562,215.14999389648438,215.0,215.0,213.0]}],"adjclose":[{"adjclose":[220.35000610351562,215.0,215.0,215.0,213.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CXTL11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407416400, 'regularMarketTime': 1747400460, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 213.0, 'fiftyTwoWeekHigh': 250.47, 'fiftyTwoWeekLow': 191.51, 'regularMarketDayHigh': 213.0, 'regularMarketDayLow': 213.0, 'regularMarketVolume': 1, 'longName': 'Fundo De Investimento Imobiliário Caixa Trx Logística Renda', 'shortName': 'FII CX TRX CI ER', 'chartPreviousClose': 220.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400460], 'indicators': {'quote': [{'low': [220.35000610351562, 215.0, 215.0, 215.0, 213.0], 'close': [220.35000610351562, 215.0, 215.0, 215.0, 213.0], 'open': [220.35000610351562, 215.14999389648438, 215.0, 215.0, 213.0], 'volume': [4, 3, 24, 0, 1], 'high': [220.35000610351562, 215.14999389648438, 215.0, 215.0, 213.0]}], 'adjclose': [{'adjclose': [220.35000610351562, 215.0, 215.0, 215.0, 213.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:CXTL11.SA) [ERRO 2025-05-16 Fri 18:00:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DMAC11.SA?period1=1746932400&period2=1747429244&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DMAC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1544529600,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.0,"fiftyTwoWeekHigh":13.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Mac Fundo De Investimento Imobiliário fUND","shortName":"DMAC11.SA,0P0001IG9I,0","chartPreviousClose":13.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"high":[13.0,13.0,13.0,13.0,null],"open":[13.0,13.0,13.0,13.0,null],"close":[13.0,13.0,13.0,13.0,null],"low":[13.0,13.0,13.0,13.0,null]}],"adjclose":[{"adjclose":[13.0,13.0,13.0,13.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DMAC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1544529600, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.0, 'fiftyTwoWeekHigh': 13.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Mac Fundo De Investimento Imobiliário fUND', 'shortName': 'DMAC11.SA,0P0001IG9I,0', 'chartPreviousClose': 13.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'high': [13.0, 13.0, 13.0, 13.0, None], 'open': [13.0, 13.0, 13.0, 13.0, None], 'close': [13.0, 13.0, 13.0, 13.0, None], 'low': [13.0, 13.0, 13.0, 13.0, None]}], 'adjclose': [{'adjclose': [13.0, 13.0, 13.0, 13.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:DMAC11.SA) [ERRO 2025-05-16 Fri 18:00:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DOMC11.SA?period1=1746932400&period2=1747429246&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DOMC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":439.0,"fiftyTwoWeekHigh":439.0,"fiftyTwoWeekLow":439.0,"regularMarketDayHigh":439.0,"regularMarketDayLow":439.0,"regularMarketVolume":0,"longName":"Domo Fundo de Investimento Imobiliário - FII","shortName":"DOMC11.SA,0P00013U1X,0","chartPreviousClose":439.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"open":[439.0,439.0,439.0,439.0,null],"high":[439.0,439.0,439.0,439.0,null],"close":[439.0,439.0,439.0,439.0,null],"low":[439.0,439.0,439.0,439.0,null]}],"adjclose":[{"adjclose":[439.0,439.0,439.0,439.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DOMC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 439.0, 'fiftyTwoWeekHigh': 439.0, 'fiftyTwoWeekLow': 439.0, 'regularMarketDayHigh': 439.0, 'regularMarketDayLow': 439.0, 'regularMarketVolume': 0, 'longName': 'Domo Fundo de Investimento Imobiliário - FII', 'shortName': 'DOMC11.SA,0P00013U1X,0', 'chartPreviousClose': 439.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'open': [439.0, 439.0, 439.0, 439.0, None], 'high': [439.0, 439.0, 439.0, 439.0, None], 'close': [439.0, 439.0, 439.0, 439.0, None], 'low': [439.0, 439.0, 439.0, 439.0, None]}], 'adjclose': [{'adjclose': [439.0, 439.0, 439.0, 439.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:DOMC11.SA) [ERRO 2025-05-16 Fri 18:00:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DOVL11B.SA?period1=1746932400&period2=1747429247&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:47 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:47 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:DOVL11B.SA) [ERRO 2025-05-16 Fri 18:00:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DRIT11B.SA?period1=1746932400&period2=1747429248&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:48 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:48 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:DRIT11B.SA) [ERRO 2025-05-16 Fri 18:00:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EDFO11B.SA?period1=1746932400&period2=1747429249&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:49 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:49 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:EDFO11B.SA) [ERRO 2025-05-16 Fri 18:00:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EDGA11.SA?period1=1746932400&period2=1747429250&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EDGA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1425992400,"regularMarketTime":1747418957,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.71,"fiftyTwoWeekHigh":20.44,"fiftyTwoWeekLow":15.0,"regularMarketDayHigh":17.01,"regularMarketDayLow":16.71,"regularMarketVolume":666,"longName":"Fundo de Investimento Imobiliario - FII Edificio Galeria","shortName":"FII GALERIA CI","chartPreviousClose":16.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747418957],"indicators":{"quote":[{"open":[16.799999237060547,16.860000610351562,16.760000228881836,16.799999237060547,16.829999923706055],"close":[16.860000610351562,16.780000686645508,16.799999237060547,16.829999923706055,16.709999084472656],"low":[16.739999771118164,16.770000457763672,16.760000228881836,16.700000762939453,16.709999084472656],"high":[16.899999618530273,16.860000610351562,17.010000228881836,16.8700008392334,17.010000228881836],"volume":[88,12,189,341,666]}],"adjclose":[{"adjclose":[16.860000610351562,16.780000686645508,16.799999237060547,16.829999923706055,16.709999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EDGA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1425992400, 'regularMarketTime': 1747418957, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.71, 'fiftyTwoWeekHigh': 20.44, 'fiftyTwoWeekLow': 15.0, 'regularMarketDayHigh': 17.01, 'regularMarketDayLow': 16.71, 'regularMarketVolume': 666, 'longName': 'Fundo de Investimento Imobiliario - FII Edificio Galeria', 'shortName': 'FII GALERIA CI', 'chartPreviousClose': 16.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747418957], 'indicators': {'quote': [{'open': [16.799999237060547, 16.860000610351562, 16.760000228881836, 16.799999237060547, 16.829999923706055], 'close': [16.860000610351562, 16.780000686645508, 16.799999237060547, 16.829999923706055, 16.709999084472656], 'low': [16.739999771118164, 16.770000457763672, 16.760000228881836, 16.700000762939453, 16.709999084472656], 'high': [16.899999618530273, 16.860000610351562, 17.010000228881836, 16.8700008392334, 17.010000228881836], 'volume': [88, 12, 189, 341, 666]}], 'adjclose': [{'adjclose': [16.860000610351562, 16.780000686645508, 16.799999237060547, 16.829999923706055, 16.709999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:EDGA11.SA) [ERRO 2025-05-16 Fri 18:00:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ELDO11B.SA?period1=1746932400&period2=1747429251&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:51 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:51 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:ELDO11B.SA) [ERRO 2025-05-16 Fri 18:00:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EURO11.SA?period1=1746932400&period2=1747429252&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EURO11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1283173200,"regularMarketTime":1747425255,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":220.0,"fiftyTwoWeekHigh":259.5,"fiftyTwoWeekLow":188.1,"regularMarketDayHigh":235.9,"regularMarketDayLow":211.17,"regularMarketVolume":1122,"longName":"Coinvalores Dtvm Ltda.","shortName":"FII EUROPAR CI ER","chartPreviousClose":234.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425255],"indicators":{"quote":[{"close":[232.0,231.99000549316406,232.0,233.19000244140625,220.0],"high":[236.0,232.0,232.0,233.99000549316406,235.89999389648438],"open":[233.91000366210938,231.99000549316406,232.0,233.99000549316406,234.0],"low":[226.16000366210938,228.05999755859375,230.00999450683594,230.02000427246094,211.1699981689453],"volume":[189,38,17,89,1122]}],"adjclose":[{"adjclose":[232.0,231.99000549316406,232.0,233.19000244140625,220.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EURO11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1283173200, 'regularMarketTime': 1747425255, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 220.0, 'fiftyTwoWeekHigh': 259.5, 'fiftyTwoWeekLow': 188.1, 'regularMarketDayHigh': 235.9, 'regularMarketDayLow': 211.17, 'regularMarketVolume': 1122, 'longName': 'Coinvalores Dtvm Ltda.', 'shortName': 'FII EUROPAR CI ER', 'chartPreviousClose': 234.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425255], 'indicators': {'quote': [{'close': [232.0, 231.99000549316406, 232.0, 233.19000244140625, 220.0], 'high': [236.0, 232.0, 232.0, 233.99000549316406, 235.89999389648438], 'open': [233.91000366210938, 231.99000549316406, 232.0, 233.99000549316406, 234.0], 'low': [226.16000366210938, 228.05999755859375, 230.00999450683594, 230.02000427246094, 211.1699981689453], 'volume': [189, 38, 17, 89, 1122]}], 'adjclose': [{'adjclose': [232.0, 231.99000549316406, 232.0, 233.19000244140625, 220.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:EURO11.SA) [ERRO 2025-05-16 Fri 18:00:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FAMB11B.SA?period1=1746932400&period2=1747429253&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:53 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:53 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:FAMB11B.SA) [ERRO 2025-05-16 Fri 18:00:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FEXC11.SA?period1=1746932400&period2=1747429254&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:54 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:54 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:FEXC11.SA) [ERRO 2025-05-16 Fri 18:00:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FFCI11.SA?period1=1746932400&period2=1747429255&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FFCI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":182.03,"fiftyTwoWeekHigh":182.03,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo de Investimento Imobiliario Rio Bravo Renda Corporativa","shortName":"FFCI11.SA,0P00013U3A,0","chartPreviousClose":182.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FFCI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 182.03, 'fiftyTwoWeekHigh': 182.03, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo de Investimento Imobiliario Rio Bravo Renda Corporativa', 'shortName': 'FFCI11.SA,0P00013U3A,0', 'chartPreviousClose': 182.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:FFCI11.SA) [ERRO 2025-05-16 Fri 18:00:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIIP11B.SA?period1=1746932400&period2=1747429257&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:57 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:00:57 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:00:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIIP11B.SA) [ERRO 2025-05-16 Fri 18:00:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FISC11.SA?period1=1746932400&period2=1747429258&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FISC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1545393600,"regularMarketTime":1747251339,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":67.0,"fiftyTwoWeekHigh":105.0,"fiftyTwoWeekLow":50.02,"regularMarketDayHigh":67.0,"regularMarketDayLow":67.0,"regularMarketVolume":0,"longName":"Fundo De Investimento Imobiliário SC 401","shortName":"FII SC 401 CI ER","chartPreviousClose":61.62,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[61.650001525878906,61.650001525878906,67.0,67.0],"close":[61.650001525878906,61.650001525878906,67.0,67.0],"volume":[11,0,1,0],"high":[61.650001525878906,61.650001525878906,67.0,67.0],"low":[61.650001525878906,61.650001525878906,67.0,67.0]}],"adjclose":[{"adjclose":[61.650001525878906,61.650001525878906,67.0,67.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FISC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1545393600, 'regularMarketTime': 1747251339, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 67.0, 'fiftyTwoWeekHigh': 105.0, 'fiftyTwoWeekLow': 50.02, 'regularMarketDayHigh': 67.0, 'regularMarketDayLow': 67.0, 'regularMarketVolume': 0, 'longName': 'Fundo De Investimento Imobiliário SC 401', 'shortName': 'FII SC 401 CI ER', 'chartPreviousClose': 61.62, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [61.650001525878906, 61.650001525878906, 67.0, 67.0], 'close': [61.650001525878906, 61.650001525878906, 67.0, 67.0], 'volume': [11, 0, 1, 0], 'high': [61.650001525878906, 61.650001525878906, 67.0, 67.0], 'low': [61.650001525878906, 61.650001525878906, 67.0, 67.0]}], 'adjclose': [{'adjclose': [61.650001525878906, 61.650001525878906, 67.0, 67.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:FISC11.SA) [ERRO 2025-05-16 Fri 18:00:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:00:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FISD11.SA?period1=1746932400&period2=1747429259&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:00:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"FISD11.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Sao Domingos Fundo Ivestimento Imobiliario Fii","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:00:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'FISD11.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Sao Domingos Fundo Ivestimento Imobiliario Fii', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:00:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:FISD11.SA) [ERRO 2025-05-16 Fri 18:00:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIVN11.SA?period1=1746932400&period2=1747429260&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FIVN11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1427115600,"regularMarketTime":1747424663,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.34,"fiftyTwoWeekHigh":3.83,"fiftyTwoWeekLow":1.45,"regularMarketDayHigh":2.7,"regularMarketDayLow":2.34,"regularMarketVolume":5051,"longName":"Vida Nova Fundo Investimento Immobiliere","shortName":"FII VIDANOVACI","chartPreviousClose":2.25,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424663],"indicators":{"quote":[{"close":[2.240000009536743,2.2100000381469727,2.5,2.5999999046325684,2.3399999141693115],"volume":[1367,492,2942,955,5051],"open":[2.259999990463257,2.0999999046325684,2.240000009536743,2.5299999713897705,2.5999999046325684],"low":[2.130000114440918,2.0999999046325684,2.200000047683716,2.5,2.3399999141693115],"high":[2.259999990463257,2.2100000381469727,2.5,2.5999999046325684,2.700000047683716]}],"adjclose":[{"adjclose":[2.240000009536743,2.2100000381469727,2.5,2.5999999046325684,2.3399999141693115]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FIVN11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1427115600, 'regularMarketTime': 1747424663, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.34, 'fiftyTwoWeekHigh': 3.83, 'fiftyTwoWeekLow': 1.45, 'regularMarketDayHigh': 2.7, 'regularMarketDayLow': 2.34, 'regularMarketVolume': 5051, 'longName': 'Vida Nova Fundo Investimento Immobiliere', 'shortName': 'FII VIDANOVACI', 'chartPreviousClose': 2.25, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424663], 'indicators': {'quote': [{'close': [2.240000009536743, 2.2100000381469727, 2.5, 2.5999999046325684, 2.3399999141693115], 'volume': [1367, 492, 2942, 955, 5051], 'open': [2.259999990463257, 2.0999999046325684, 2.240000009536743, 2.5299999713897705, 2.5999999046325684], 'low': [2.130000114440918, 2.0999999046325684, 2.200000047683716, 2.5, 2.3399999141693115], 'high': [2.259999990463257, 2.2100000381469727, 2.5, 2.5999999046325684, 2.700000047683716]}], 'adjclose': [{'adjclose': [2.240000009536743, 2.2100000381469727, 2.5, 2.5999999046325684, 2.3399999141693115]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIVN11.SA) [ERRO 2025-05-16 Fri 18:01:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIXX11.SA?period1=1746932400&period2=1747429261&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FIXX11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":85.78,"fiftyTwoWeekHigh":85.78,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fator IFIX Fundo Investimento Imobiliario - FII - Cotas Fund","shortName":"FIXX11.SA,0P00013U1Z,0","chartPreviousClose":85.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"low":[85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,null],"open":[85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,null],"close":[85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,null],"high":[85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,null]}],"adjclose":[{"adjclose":[85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FIXX11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 85.78, 'fiftyTwoWeekHigh': 85.78, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fator IFIX Fundo Investimento Imobiliario - FII - Cotas Fund', 'shortName': 'FIXX11.SA,0P00013U1Z,0', 'chartPreviousClose': 85.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'low': [85.77999877929688, 85.77999877929688, 85.77999877929688, 85.77999877929688, None], 'open': [85.77999877929688, 85.77999877929688, 85.77999877929688, 85.77999877929688, None], 'close': [85.77999877929688, 85.77999877929688, 85.77999877929688, 85.77999877929688, None], 'high': [85.77999877929688, 85.77999877929688, 85.77999877929688, 85.77999877929688, None]}], 'adjclose': [{'adjclose': [85.77999877929688, 85.77999877929688, 85.77999877929688, 85.77999877929688, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIXX11.SA) [ERRO 2025-05-16 Fri 18:01:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FLMA11.SA?period1=1746932400&period2=1747429262&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FLMA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747423746,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":129.77,"fiftyTwoWeekHigh":145.15,"fiftyTwoWeekLow":118.0,"regularMarketDayHigh":130.4,"regularMarketDayLow":128.51,"regularMarketVolume":1286,"longName":"Unitas DTVM S.A.","shortName":"FII S F LIMACI ER","chartPreviousClose":132.74,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423746],"indicators":{"quote":[{"open":[132.5800018310547,130.63999938964844,129.2100067138672,130.44000244140625,128.50999450683594],"close":[130.64999389648438,130.63999938964844,130.4199981689453,130.49000549316406,129.77000427246094],"volume":[305,318,1154,294,1286],"high":[132.5800018310547,130.64999389648438,132.6300048828125,132.99000549316406,130.39999389648438],"low":[130.00999450683594,130.0,128.0,129.2100067138672,128.50999450683594]}],"adjclose":[{"adjclose":[130.64999389648438,130.63999938964844,130.4199981689453,130.49000549316406,129.77000427246094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FLMA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747423746, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 129.77, 'fiftyTwoWeekHigh': 145.15, 'fiftyTwoWeekLow': 118.0, 'regularMarketDayHigh': 130.4, 'regularMarketDayLow': 128.51, 'regularMarketVolume': 1286, 'longName': 'Unitas DTVM S.A.', 'shortName': 'FII S F LIMACI ER', 'chartPreviousClose': 132.74, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423746], 'indicators': {'quote': [{'open': [132.5800018310547, 130.63999938964844, 129.2100067138672, 130.44000244140625, 128.50999450683594], 'close': [130.64999389648438, 130.63999938964844, 130.4199981689453, 130.49000549316406, 129.77000427246094], 'volume': [305, 318, 1154, 294, 1286], 'high': [132.5800018310547, 130.64999389648438, 132.6300048828125, 132.99000549316406, 130.39999389648438], 'low': [130.00999450683594, 130.0, 128.0, 129.2100067138672, 128.50999450683594]}], 'adjclose': [{'adjclose': [130.64999389648438, 130.63999938964844, 130.4199981689453, 130.49000549316406, 129.77000427246094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:FLMA11.SA) [ERRO 2025-05-16 Fri 18:01:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FMOF11.SA?period1=1746932400&period2=1747429263&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FMOF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1243947600,"regularMarketTime":1747421607,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":77.99,"fiftyTwoWeekHigh":78.9,"fiftyTwoWeekLow":35.0,"regularMarketDayHigh":78.9,"regularMarketDayLow":69.99,"regularMarketVolume":12,"longName":"Fundos de Investimento Imobiliário Memorial Office Of Cotas","shortName":"FII MEMORIALCI ER","chartPreviousClose":65.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747421607],"indicators":{"quote":[{"close":[65.0,65.0,65.0,65.0,77.98999786376953],"volume":[0,0,0,0,12],"low":[65.0,65.0,65.0,65.0,69.98999786376953],"high":[65.0,65.0,65.0,65.0,78.9000015258789],"open":[65.0,65.0,65.0,65.0,69.98999786376953]}],"adjclose":[{"adjclose":[65.0,65.0,65.0,65.0,77.98999786376953]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FMOF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1243947600, 'regularMarketTime': 1747421607, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 77.99, 'fiftyTwoWeekHigh': 78.9, 'fiftyTwoWeekLow': 35.0, 'regularMarketDayHigh': 78.9, 'regularMarketDayLow': 69.99, 'regularMarketVolume': 12, 'longName': 'Fundos de Investimento Imobiliário Memorial Office Of Cotas', 'shortName': 'FII MEMORIALCI ER', 'chartPreviousClose': 65.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747421607], 'indicators': {'quote': [{'close': [65.0, 65.0, 65.0, 65.0, 77.98999786376953], 'volume': [0, 0, 0, 0, 12], 'low': [65.0, 65.0, 65.0, 65.0, 69.98999786376953], 'high': [65.0, 65.0, 65.0, 65.0, 78.9000015258789], 'open': [65.0, 65.0, 65.0, 65.0, 69.98999786376953]}], 'adjclose': [{'adjclose': [65.0, 65.0, 65.0, 65.0, 77.98999786376953]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:FMOF11.SA) [ERRO 2025-05-16 Fri 18:01:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FOFT11.SA?period1=1746932400&period2=1747429264&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FOFT11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1408021200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":123.0,"fiftyTwoWeekHigh":123.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"HEDGE TOP FOFII 2 Fundo de Investimento Imobiliário - FII","shortName":"FOFT11.SA,0P00013U3M,0","chartPreviousClose":123.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[123.0,123.0,123.0,123.0,null],"open":[123.0,123.0,123.0,123.0,null],"close":[123.0,123.0,123.0,123.0,null],"low":[123.0,123.0,123.0,123.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[123.0,123.0,123.0,123.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FOFT11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1408021200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 123.0, 'fiftyTwoWeekHigh': 123.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'HEDGE TOP FOFII 2 Fundo de Investimento Imobiliário - FII', 'shortName': 'FOFT11.SA,0P00013U3M,0', 'chartPreviousClose': 123.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [123.0, 123.0, 123.0, 123.0, None], 'open': [123.0, 123.0, 123.0, 123.0, None], 'close': [123.0, 123.0, 123.0, 123.0, None], 'low': [123.0, 123.0, 123.0, 123.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [123.0, 123.0, 123.0, 123.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:FOFT11.SA) [ERRO 2025-05-16 Fri 18:01:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FPAB11.SA?period1=1746932400&period2=1747429266&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FPAB11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407762000,"regularMarketTime":1747418630,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":186.99,"fiftyTwoWeekHigh":252.96,"fiftyTwoWeekLow":163.0,"regularMarketDayHigh":186.99,"regularMarketDayLow":186.99,"regularMarketVolume":1,"longName":"Fundo de Investimento Imobiliário Projeto Água Branca","shortName":"FII A BRANCACI ER","chartPreviousClose":180.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747418630],"indicators":{"quote":[{"volume":[4,0,9,6,1],"high":[176.99000549316406,176.99000549316406,179.0,194.0,186.99000549316406],"low":[173.00999450683594,176.99000549316406,178.97999572753906,187.00999450683594,186.99000549316406],"close":[176.99000549316406,176.99000549316406,179.0,187.00999450683594,186.99000549316406],"open":[173.00999450683594,176.99000549316406,178.97999572753906,193.99000549316406,186.99000549316406]}],"adjclose":[{"adjclose":[176.99000549316406,176.99000549316406,179.0,187.00999450683594,186.99000549316406]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FPAB11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407762000, 'regularMarketTime': 1747418630, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 186.99, 'fiftyTwoWeekHigh': 252.96, 'fiftyTwoWeekLow': 163.0, 'regularMarketDayHigh': 186.99, 'regularMarketDayLow': 186.99, 'regularMarketVolume': 1, 'longName': 'Fundo de Investimento Imobiliário Projeto Água Branca', 'shortName': 'FII A BRANCACI ER', 'chartPreviousClose': 180.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747418630], 'indicators': {'quote': [{'volume': [4, 0, 9, 6, 1], 'high': [176.99000549316406, 176.99000549316406, 179.0, 194.0, 186.99000549316406], 'low': [173.00999450683594, 176.99000549316406, 178.97999572753906, 187.00999450683594, 186.99000549316406], 'close': [176.99000549316406, 176.99000549316406, 179.0, 187.00999450683594, 186.99000549316406], 'open': [173.00999450683594, 176.99000549316406, 178.97999572753906, 193.99000549316406, 186.99000549316406]}], 'adjclose': [{'adjclose': [176.99000549316406, 176.99000549316406, 179.0, 187.00999450683594, 186.99000549316406]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:FPAB11.SA) [ERRO 2025-05-16 Fri 18:01:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FPNG11.SA?period1=1746932400&period2=1747429267&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FPNG11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1640696400,"regularMarketTime":1746206093,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":326.18,"fiftyTwoWeekHigh":343.35,"fiftyTwoWeekLow":90.0,"regularMarketDayHigh":326.18,"regularMarketDayLow":326.18,"regularMarketVolume":0,"longName":"Fundo Investimento Imobiliario Pedra Negra Renda Imobiliaria","shortName":"FII P NEGRA CI","chartPreviousClose":326.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[326.17999267578125,326.17999267578125,326.17999267578125,326.17999267578125],"low":[326.17999267578125,326.17999267578125,326.17999267578125,326.17999267578125],"volume":[0,0,0,0],"open":[326.17999267578125,326.17999267578125,326.17999267578125,326.17999267578125],"close":[326.17999267578125,326.17999267578125,326.17999267578125,326.17999267578125]}],"adjclose":[{"adjclose":[326.17999267578125,326.17999267578125,326.17999267578125,326.17999267578125]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FPNG11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1640696400, 'regularMarketTime': 1746206093, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 326.18, 'fiftyTwoWeekHigh': 343.35, 'fiftyTwoWeekLow': 90.0, 'regularMarketDayHigh': 326.18, 'regularMarketDayLow': 326.18, 'regularMarketVolume': 0, 'longName': 'Fundo Investimento Imobiliario Pedra Negra Renda Imobiliaria', 'shortName': 'FII P NEGRA CI', 'chartPreviousClose': 326.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [326.17999267578125, 326.17999267578125, 326.17999267578125, 326.17999267578125], 'low': [326.17999267578125, 326.17999267578125, 326.17999267578125, 326.17999267578125], 'volume': [0, 0, 0, 0], 'open': [326.17999267578125, 326.17999267578125, 326.17999267578125, 326.17999267578125], 'close': [326.17999267578125, 326.17999267578125, 326.17999267578125, 326.17999267578125]}], 'adjclose': [{'adjclose': [326.17999267578125, 326.17999267578125, 326.17999267578125, 326.17999267578125]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:FPNG11.SA) [ERRO 2025-05-16 Fri 18:01:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FTCE11B.SA?period1=1746932400&period2=1747429268&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:FTCE11B.SA) [ERRO 2025-05-16 Fri 18:01:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FVBI11.SA?period1=1746932400&period2=1747429269&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:09 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:09 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:FVBI11.SA) [ERRO 2025-05-16 Fri 18:01:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FVPQ11.SA?period1=1746932400&period2=1747429270&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FVPQ11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1423656000,"regularMarketTime":1747424370,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":55.99,"fiftyTwoWeekHigh":87.11,"fiftyTwoWeekLow":40.46,"regularMarketDayHigh":55.99,"regularMarketDayLow":54.95,"regularMarketVolume":3161,"longName":"FVPQ - Fii V Parque","shortName":"FII V PARQUECI ER","chartPreviousClose":55.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424370],"indicators":{"quote":[{"high":[56.150001525878906,55.56999969482422,56.119998931884766,56.7599983215332,55.9900016784668],"close":[55.0099983215332,55.40999984741211,55.119998931884766,55.119998931884766,55.9900016784668],"volume":[1128,251,975,443,3161],"open":[55.52000045776367,54.91999816894531,55.560001373291016,56.29999923706055,55.119998931884766],"low":[54.5,54.91999816894531,55.0,55.119998931884766,54.95000076293945]}],"adjclose":[{"adjclose":[55.0099983215332,55.40999984741211,55.119998931884766,55.119998931884766,55.9900016784668]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FVPQ11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1423656000, 'regularMarketTime': 1747424370, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 55.99, 'fiftyTwoWeekHigh': 87.11, 'fiftyTwoWeekLow': 40.46, 'regularMarketDayHigh': 55.99, 'regularMarketDayLow': 54.95, 'regularMarketVolume': 3161, 'longName': 'FVPQ - Fii V Parque', 'shortName': 'FII V PARQUECI ER', 'chartPreviousClose': 55.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424370], 'indicators': {'quote': [{'high': [56.150001525878906, 55.56999969482422, 56.119998931884766, 56.7599983215332, 55.9900016784668], 'close': [55.0099983215332, 55.40999984741211, 55.119998931884766, 55.119998931884766, 55.9900016784668], 'volume': [1128, 251, 975, 443, 3161], 'open': [55.52000045776367, 54.91999816894531, 55.560001373291016, 56.29999923706055, 55.119998931884766], 'low': [54.5, 54.91999816894531, 55.0, 55.119998931884766, 54.95000076293945]}], 'adjclose': [{'adjclose': [55.0099983215332, 55.40999984741211, 55.119998931884766, 55.119998931884766, 55.9900016784668]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:FVPQ11.SA) [ERRO 2025-05-16 Fri 18:01:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GRLV11.SA?period1=1746932400&period2=1747429271&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GRLV11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1413892800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":145.5,"fiftyTwoWeekHigh":145.5,"fiftyTwoWeekLow":145.5,"regularMarketDayHigh":145.5,"regularMarketDayLow":145.5,"regularMarketVolume":0,"longName":"CSHG GR Louveira - Fundo De Investimento Imobiliário - FII","shortName":"GRLV11.SA,0P00013U1T,0","chartPreviousClose":145.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[145.5,145.5,145.5,145.5,null],"low":[145.5,145.5,145.5,145.5,null],"open":[145.5,145.5,145.5,145.5,null],"volume":[0,0,0,0,null],"close":[145.5,145.5,145.5,145.5,null]}],"adjclose":[{"adjclose":[145.5,145.5,145.5,145.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GRLV11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1413892800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 145.5, 'fiftyTwoWeekHigh': 145.5, 'fiftyTwoWeekLow': 145.5, 'regularMarketDayHigh': 145.5, 'regularMarketDayLow': 145.5, 'regularMarketVolume': 0, 'longName': 'CSHG GR Louveira - Fundo De Investimento Imobiliário - FII', 'shortName': 'GRLV11.SA,0P00013U1T,0', 'chartPreviousClose': 145.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [145.5, 145.5, 145.5, 145.5, None], 'low': [145.5, 145.5, 145.5, 145.5, None], 'open': [145.5, 145.5, 145.5, 145.5, None], 'volume': [0, 0, 0, 0, None], 'close': [145.5, 145.5, 145.5, 145.5, None]}], 'adjclose': [{'adjclose': [145.5, 145.5, 145.5, 145.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:GRLV11.SA) [ERRO 2025-05-16 Fri 18:01:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GWIC11.SA?period1=1746932400&period2=1747429272&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"GWIC11.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'GWIC11.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:GWIC11.SA) [ERRO 2025-05-16 Fri 18:01:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HBTT11.SA?period1=1746932400&period2=1747429273&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:13 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:13 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:HBTT11.SA) [ERRO 2025-05-16 Fri 18:01:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HFOF11.SA?period1=1746932400&period2=1747429274&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HFOF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1519909200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.95,"fiftyTwoWeekHigh":7.623,"fiftyTwoWeekLow":5.087,"regularMarketDayHigh":6.0,"regularMarketDayLow":5.9,"regularMarketVolume":217182,"longName":"Hedge Top Fofii 3 Fundo Investimento Imobilirio","shortName":"FII HTOPFOF3CI ER","chartPreviousClose":5.999,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[6.0,6.0,6.0,5.96999979019165,6.0],"low":[5.889999866485596,5.809999942779541,5.900000095367432,5.929999828338623,5.900000095367432],"volume":[205549,263790,338007,229181,217182],"high":[6.059999942779541,6.039999961853027,6.03000020980835,6.019999980926514,6.0],"close":[5.960000038146973,6.039999961853027,5.980000019073486,6.0,5.949999809265137]}],"adjclose":[{"adjclose":[5.960000038146973,6.039999961853027,5.980000019073486,6.0,5.949999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HFOF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1519909200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.95, 'fiftyTwoWeekHigh': 7.623, 'fiftyTwoWeekLow': 5.087, 'regularMarketDayHigh': 6.0, 'regularMarketDayLow': 5.9, 'regularMarketVolume': 217182, 'longName': 'Hedge Top Fofii 3 Fundo Investimento Imobilirio', 'shortName': 'FII HTOPFOF3CI ER', 'chartPreviousClose': 5.999, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [6.0, 6.0, 6.0, 5.96999979019165, 6.0], 'low': [5.889999866485596, 5.809999942779541, 5.900000095367432, 5.929999828338623, 5.900000095367432], 'volume': [205549, 263790, 338007, 229181, 217182], 'high': [6.059999942779541, 6.039999961853027, 6.03000020980835, 6.019999980926514, 6.0], 'close': [5.960000038146973, 6.039999961853027, 5.980000019073486, 6.0, 5.949999809265137]}], 'adjclose': [{'adjclose': [5.960000038146973, 6.039999961853027, 5.980000019073486, 6.0, 5.949999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:HFOF11.SA) [ERRO 2025-05-16 Fri 18:01:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGJH11.SA?period1=1746932400&period2=1747429275&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HGJH11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":191.29,"fiftyTwoWeekHigh":191.29,"fiftyTwoWeekLow":191.29,"shortName":"HGJH11.SA,0P00013U1U,0","chartPreviousClose":191.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"high":[191.2899932861328,191.2899932861328,191.2899932861328,191.2899932861328,null],"open":[191.2899932861328,191.2899932861328,191.2899932861328,191.2899932861328,null],"close":[191.2899932861328,191.2899932861328,191.2899932861328,191.2899932861328,null],"low":[191.2899932861328,191.2899932861328,191.2899932861328,191.2899932861328,null]}],"adjclose":[{"adjclose":[191.2899932861328,191.2899932861328,191.2899932861328,191.2899932861328,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HGJH11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 191.29, 'fiftyTwoWeekHigh': 191.29, 'fiftyTwoWeekLow': 191.29, 'shortName': 'HGJH11.SA,0P00013U1U,0', 'chartPreviousClose': 191.29, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'high': [191.2899932861328, 191.2899932861328, 191.2899932861328, 191.2899932861328, None], 'open': [191.2899932861328, 191.2899932861328, 191.2899932861328, 191.2899932861328, None], 'close': [191.2899932861328, 191.2899932861328, 191.2899932861328, 191.2899932861328, None], 'low': [191.2899932861328, 191.2899932861328, 191.2899932861328, 191.2899932861328, None]}], 'adjclose': [{'adjclose': [191.2899932861328, 191.2899932861328, 191.2899932861328, 191.2899932861328, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGJH11.SA) [ERRO 2025-05-16 Fri 18:01:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGRU11.SA?period1=1746932400&period2=1747429277&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HGRU11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1532696400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":125.97,"fiftyTwoWeekHigh":131.12,"fiftyTwoWeekLow":107.47,"regularMarketDayHigh":125.99,"regularMarketDayLow":125.11,"regularMarketVolume":41767,"longName":"CSHG Renda Urbana Fundo Investimento Imobilirio - FII","shortName":"FII HGRU PAXCI ER","chartPreviousClose":121.1,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[34195,18257,22053,30244,41767],"high":[122.70999908447266,123.7699966430664,124.73999786376953,125.98999786376953,125.98999786376953],"low":[120.0,121.51000213623047,123.04000091552734,123.80000305175781,125.11000061035156],"close":[122.55999755859375,123.33999633789062,124.06999969482422,125.12999725341797,125.97000122070312],"open":[121.0999984741211,121.51000213623047,123.33999633789062,124.08000183105469,125.12000274658203]}],"adjclose":[{"adjclose":[122.55999755859375,123.33999633789062,124.06999969482422,125.12999725341797,125.97000122070312]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HGRU11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1532696400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 125.97, 'fiftyTwoWeekHigh': 131.12, 'fiftyTwoWeekLow': 107.47, 'regularMarketDayHigh': 125.99, 'regularMarketDayLow': 125.11, 'regularMarketVolume': 41767, 'longName': 'CSHG Renda Urbana Fundo Investimento Imobilirio - FII', 'shortName': 'FII HGRU PAXCI ER', 'chartPreviousClose': 121.1, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [34195, 18257, 22053, 30244, 41767], 'high': [122.70999908447266, 123.7699966430664, 124.73999786376953, 125.98999786376953, 125.98999786376953], 'low': [120.0, 121.51000213623047, 123.04000091552734, 123.80000305175781, 125.11000061035156], 'close': [122.55999755859375, 123.33999633789062, 124.06999969482422, 125.12999725341797, 125.97000122070312], 'open': [121.0999984741211, 121.51000213623047, 123.33999633789062, 124.08000183105469, 125.12000274658203]}], 'adjclose': [{'adjclose': [122.55999755859375, 123.33999633789062, 124.06999969482422, 125.12999725341797, 125.97000122070312]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGRU11.SA) [ERRO 2025-05-16 Fri 18:01:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HMOC11.SA?period1=1746932400&period2=1747429278&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HMOC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1540386000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":226.95,"fiftyTwoWeekHigh":226.95,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo de Investimento Imobiliário GWI Renda Imobiliária - FII","shortName":"HMOC11.SA,0P0001IGJ0,0","chartPreviousClose":226.95,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[226.9499969482422,226.9499969482422,226.9499969482422,226.9499969482422,null],"close":[226.9499969482422,226.9499969482422,226.9499969482422,226.9499969482422,null],"low":[226.9499969482422,226.9499969482422,226.9499969482422,226.9499969482422,null],"open":[226.9499969482422,226.9499969482422,226.9499969482422,226.9499969482422,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[226.9499969482422,226.9499969482422,226.9499969482422,226.9499969482422,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HMOC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1540386000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 226.95, 'fiftyTwoWeekHigh': 226.95, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo de Investimento Imobiliário GWI Renda Imobiliária - FII', 'shortName': 'HMOC11.SA,0P0001IGJ0,0', 'chartPreviousClose': 226.95, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [226.9499969482422, 226.9499969482422, 226.9499969482422, 226.9499969482422, None], 'close': [226.9499969482422, 226.9499969482422, 226.9499969482422, 226.9499969482422, None], 'low': [226.9499969482422, 226.9499969482422, 226.9499969482422, 226.9499969482422, None], 'open': [226.9499969482422, 226.9499969482422, 226.9499969482422, 226.9499969482422, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [226.9499969482422, 226.9499969482422, 226.9499969482422, 226.9499969482422, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:HMOC11.SA) [ERRO 2025-05-16 Fri 18:01:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HUSC11.SA?period1=1746932400&period2=1747429279&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HUSC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1534942800,"regularMarketTime":1747415792,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":94.9,"fiftyTwoWeekHigh":125.94,"fiftyTwoWeekLow":88.36,"regularMarketDayHigh":96.4,"regularMarketDayLow":94.9,"regularMarketVolume":109,"longName":"Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba","shortName":"FII H UNIMEDCI ER","chartPreviousClose":94.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747415792],"indicators":{"quote":[{"open":[94.19999694824219,93.73999786376953,94.83000183105469,97.9000015258789,96.4000015258789],"volume":[73,5,38,36,109],"high":[95.38999938964844,95.27999877929688,95.27999877929688,97.9000015258789,96.4000015258789],"low":[93.73999786376953,93.73999786376953,94.83000183105469,94.9000015258789,94.9000015258789],"close":[93.73999786376953,95.27999877929688,94.9000015258789,94.9000015258789,94.9000015258789]}],"adjclose":[{"adjclose":[93.73999786376953,95.27999877929688,94.9000015258789,94.9000015258789,94.9000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HUSC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1534942800, 'regularMarketTime': 1747415792, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 94.9, 'fiftyTwoWeekHigh': 125.94, 'fiftyTwoWeekLow': 88.36, 'regularMarketDayHigh': 96.4, 'regularMarketDayLow': 94.9, 'regularMarketVolume': 109, 'longName': 'Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba', 'shortName': 'FII H UNIMEDCI ER', 'chartPreviousClose': 94.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747415792], 'indicators': {'quote': [{'open': [94.19999694824219, 93.73999786376953, 94.83000183105469, 97.9000015258789, 96.4000015258789], 'volume': [73, 5, 38, 36, 109], 'high': [95.38999938964844, 95.27999877929688, 95.27999877929688, 97.9000015258789, 96.4000015258789], 'low': [93.73999786376953, 93.73999786376953, 94.83000183105469, 94.9000015258789, 94.9000015258789], 'close': [93.73999786376953, 95.27999877929688, 94.9000015258789, 94.9000015258789, 94.9000015258789]}], 'adjclose': [{'adjclose': [93.73999786376953, 95.27999877929688, 94.9000015258789, 94.9000015258789, 94.9000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:HUSC11.SA) [ERRO 2025-05-16 Fri 18:01:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IRDM11.SA?period1=1746932400&period2=1747429280&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"IRDM11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1591275600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":69.06,"fiftyTwoWeekHigh":76.99,"fiftyTwoWeekLow":57.51,"regularMarketDayHigh":69.63,"regularMarketDayLow":68.92,"regularMarketVolume":33827,"longName":"Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios","shortName":"FII IRIDIUM CI","chartPreviousClose":69.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[69.7300033569336,69.0,68.72000122070312,69.30999755859375,69.05999755859375],"high":[70.0,69.41999816894531,69.0,69.58000183105469,69.62999725341797],"open":[69.83000183105469,68.72000122070312,69.0,68.72000122070312,69.5],"low":[69.6500015258789,68.41999816894531,68.55999755859375,68.5999984741211,68.91999816894531],"volume":[38811,35102,29128,33897,33827]}],"adjclose":[{"adjclose":[68.9000015258789,69.0,68.72000122070312,69.30999755859375,69.05999755859375]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'IRDM11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1591275600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 69.06, 'fiftyTwoWeekHigh': 76.99, 'fiftyTwoWeekLow': 57.51, 'regularMarketDayHigh': 69.63, 'regularMarketDayLow': 68.92, 'regularMarketVolume': 33827, 'longName': 'Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios', 'shortName': 'FII IRIDIUM CI', 'chartPreviousClose': 69.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [69.7300033569336, 69.0, 68.72000122070312, 69.30999755859375, 69.05999755859375], 'high': [70.0, 69.41999816894531, 69.0, 69.58000183105469, 69.62999725341797], 'open': [69.83000183105469, 68.72000122070312, 69.0, 68.72000122070312, 69.5], 'low': [69.6500015258789, 68.41999816894531, 68.55999755859375, 68.5999984741211, 68.91999816894531], 'volume': [38811, 35102, 29128, 33897, 33827]}], 'adjclose': [{'adjclose': [68.9000015258789, 69.0, 68.72000122070312, 69.30999755859375, 69.05999755859375]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:IRDM11.SA) [ERRO 2025-05-16 Fri 18:01:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JPPC11.SA?period1=1746932400&period2=1747429281&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JPPC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1441890000,"regularMarketTime":1747420572,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":143.73,"fiftyTwoWeekHigh":210.0,"fiftyTwoWeekLow":105.05,"regularMarketDayHigh":143.73,"regularMarketDayLow":143.46,"regularMarketVolume":36,"longName":"JPP Capital Fundo Invest Imobiliario FII","shortName":"FII JPP CAPICI EA","chartPreviousClose":126.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747420572],"indicators":{"quote":[{"open":[132.0,126.5,120.0,143.74000549316406,143.72999572753906],"high":[132.0,126.5,144.0,143.74000549316406,143.72999572753906],"volume":[40,13,17,81,36],"low":[126.5,120.0,120.0,143.4600067138672,143.4600067138672],"close":[127.7699966430664,120.0,143.74000549316406,143.4600067138672,143.72999572753906]}],"adjclose":[{"adjclose":[127.7699966430664,120.0,143.74000549316406,143.4600067138672,143.72999572753906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JPPC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1441890000, 'regularMarketTime': 1747420572, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 143.73, 'fiftyTwoWeekHigh': 210.0, 'fiftyTwoWeekLow': 105.05, 'regularMarketDayHigh': 143.73, 'regularMarketDayLow': 143.46, 'regularMarketVolume': 36, 'longName': 'JPP Capital Fundo Invest Imobiliario FII', 'shortName': 'FII JPP CAPICI EA', 'chartPreviousClose': 126.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747420572], 'indicators': {'quote': [{'open': [132.0, 126.5, 120.0, 143.74000549316406, 143.72999572753906], 'high': [132.0, 126.5, 144.0, 143.74000549316406, 143.72999572753906], 'volume': [40, 13, 17, 81, 36], 'low': [126.5, 120.0, 120.0, 143.4600067138672, 143.4600067138672], 'close': [127.7699966430664, 120.0, 143.74000549316406, 143.4600067138672, 143.72999572753906]}], 'adjclose': [{'adjclose': [127.7699966430664, 120.0, 143.74000549316406, 143.4600067138672, 143.72999572753906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:JPPC11.SA) [ERRO 2025-05-16 Fri 18:01:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JRDM11.SA?period1=1746932400&period2=1747429282&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:22 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:22 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:JRDM11.SA) [ERRO 2025-05-16 Fri 18:01:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JSIM11.SA?period1=1746932400&period2=1747429283&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:23 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:23 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:JSIM11.SA) [ERRO 2025-05-16 Fri 18:01:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JSRE11.SA?period1=1746932400&period2=1747429284&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JSRE11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":63.3,"fiftyTwoWeekHigh":70.42,"fiftyTwoWeekLow":50.8,"regularMarketDayHigh":64.0,"regularMarketDayLow":62.6,"regularMarketVolume":32069,"longName":"JS Real Estate multigestão - FII fund","shortName":"FII JS REAL CI ER","chartPreviousClose":63.23,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[96929,23085,17963,21455,32069],"open":[63.2400016784668,63.29999923706055,63.0,62.880001068115234,62.599998474121094],"high":[64.0199966430664,63.33000183105469,63.09000015258789,63.310001373291016,64.0],"close":[63.34000015258789,63.11000061035156,62.880001068115234,62.79999923706055,63.29999923706055],"low":[63.08000183105469,62.400001525878906,62.58000183105469,62.5,62.599998474121094]}],"adjclose":[{"adjclose":[63.34000015258789,63.11000061035156,62.880001068115234,62.79999923706055,63.29999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JSRE11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 63.3, 'fiftyTwoWeekHigh': 70.42, 'fiftyTwoWeekLow': 50.8, 'regularMarketDayHigh': 64.0, 'regularMarketDayLow': 62.6, 'regularMarketVolume': 32069, 'longName': 'JS Real Estate multigestão - FII fund', 'shortName': 'FII JS REAL CI ER', 'chartPreviousClose': 63.23, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [96929, 23085, 17963, 21455, 32069], 'open': [63.2400016784668, 63.29999923706055, 63.0, 62.880001068115234, 62.599998474121094], 'high': [64.0199966430664, 63.33000183105469, 63.09000015258789, 63.310001373291016, 64.0], 'close': [63.34000015258789, 63.11000061035156, 62.880001068115234, 62.79999923706055, 63.29999923706055], 'low': [63.08000183105469, 62.400001525878906, 62.58000183105469, 62.5, 62.599998474121094]}], 'adjclose': [{'adjclose': [63.34000015258789, 63.11000061035156, 62.880001068115234, 62.79999923706055, 63.29999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:JSRE11.SA) [ERRO 2025-05-16 Fri 18:01:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KFOF11.SA?period1=1746932400&period2=1747429285&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KFOF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1551099600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":80.83,"fiftyTwoWeekHigh":97.96,"fiftyTwoWeekLow":65.4,"regularMarketDayHigh":81.8,"regularMarketDayLow":79.68,"regularMarketVolume":15549,"longName":"Kinea Fundo Fundos De Investimento Imobiliario FII","shortName":"FII KINEAFOFCI ER","chartPreviousClose":79.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[79.5999984741211,79.0,78.94999694824219,79.55000305175781,80.83000183105469],"volume":[8291,10033,7334,18830,15549],"high":[80.79000091552734,80.55000305175781,80.0,81.5,81.80000305175781],"low":[79.0999984741211,78.80000305175781,78.80000305175781,78.98999786376953,79.68000030517578],"open":[80.5999984741211,79.87999725341797,78.87999725341797,79.7300033569336,81.23999786376953]}],"adjclose":[{"adjclose":[79.5999984741211,79.0,78.94999694824219,79.55000305175781,80.83000183105469]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KFOF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1551099600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 80.83, 'fiftyTwoWeekHigh': 97.96, 'fiftyTwoWeekLow': 65.4, 'regularMarketDayHigh': 81.8, 'regularMarketDayLow': 79.68, 'regularMarketVolume': 15549, 'longName': 'Kinea Fundo Fundos De Investimento Imobiliario FII', 'shortName': 'FII KINEAFOFCI ER', 'chartPreviousClose': 79.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [79.5999984741211, 79.0, 78.94999694824219, 79.55000305175781, 80.83000183105469], 'volume': [8291, 10033, 7334, 18830, 15549], 'high': [80.79000091552734, 80.55000305175781, 80.0, 81.5, 81.80000305175781], 'low': [79.0999984741211, 78.80000305175781, 78.80000305175781, 78.98999786376953, 79.68000030517578], 'open': [80.5999984741211, 79.87999725341797, 78.87999725341797, 79.7300033569336, 81.23999786376953]}], 'adjclose': [{'adjclose': [79.5999984741211, 79.0, 78.94999694824219, 79.55000305175781, 80.83000183105469]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:KFOF11.SA) [ERRO 2025-05-16 Fri 18:01:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KINP11.SA?period1=1746932400&period2=1747429286&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KINP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1519650000,"regularMarketTime":1681156250,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":17.24,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Even Permuta Kinea Fii Fundo Investimento","shortName":"FII EV KINEACI","chartPreviousClose":9.82,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KINP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1519650000, 'regularMarketTime': 1681156250, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 17.24, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Even Permuta Kinea Fii Fundo Investimento', 'shortName': 'FII EV KINEACI', 'chartPreviousClose': 9.82, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:KINP11.SA) [ERRO 2025-05-16 Fri 18:01:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KNCR11.SA?period1=1746932400&period2=1747429287&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KNCR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":104.0,"fiftyTwoWeekHigh":107.36,"fiftyTwoWeekLow":94.81,"regularMarketDayHigh":104.0,"regularMarketDayLow":102.84,"regularMarketVolume":116696,"longName":"Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII","shortName":"FII KINEA RICI ER","chartPreviousClose":102.92,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"low":[102.3499984741211,102.4000015258789,102.26000213623047,102.45999908447266,102.83999633789062],"high":[102.91999816894531,102.95999908447266,102.83000183105469,102.94999694824219,104.0],"volume":[139432,125094,95104,100077,116696],"open":[102.88999938964844,102.9000015258789,102.43000030517578,102.55999755859375,102.9000015258789],"close":[102.63999938964844,102.5,102.4000015258789,102.9000015258789,104.0]}],"adjclose":[{"adjclose":[102.63999938964844,102.5,102.4000015258789,102.9000015258789,104.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KNCR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 104.0, 'fiftyTwoWeekHigh': 107.36, 'fiftyTwoWeekLow': 94.81, 'regularMarketDayHigh': 104.0, 'regularMarketDayLow': 102.84, 'regularMarketVolume': 116696, 'longName': 'Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII', 'shortName': 'FII KINEA RICI ER', 'chartPreviousClose': 102.92, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'low': [102.3499984741211, 102.4000015258789, 102.26000213623047, 102.45999908447266, 102.83999633789062], 'high': [102.91999816894531, 102.95999908447266, 102.83000183105469, 102.94999694824219, 104.0], 'volume': [139432, 125094, 95104, 100077, 116696], 'open': [102.88999938964844, 102.9000015258789, 102.43000030517578, 102.55999755859375, 102.9000015258789], 'close': [102.63999938964844, 102.5, 102.4000015258789, 102.9000015258789, 104.0]}], 'adjclose': [{'adjclose': [102.63999938964844, 102.5, 102.4000015258789, 102.9000015258789, 104.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:KNCR11.SA) [ERRO 2025-05-16 Fri 18:01:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KNHY11.SA?period1=1746932400&period2=1747429289&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KNHY11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1533906000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":102.7,"fiftyTwoWeekHigh":108.7,"fiftyTwoWeekLow":90.88,"regularMarketDayHigh":102.8,"regularMarketDayLow":102.12,"regularMarketVolume":16393,"longName":"Kinea High Yield Cri Fundo Investimento Imobiliario FII","shortName":"FII KINEA HYCI ER","chartPreviousClose":101.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[30553,37291,15897,25210,16393],"open":[102.37000274658203,101.81999969482422,102.63999938964844,102.87999725341797,102.58999633789062],"low":[101.87999725341797,101.81999969482422,102.0,102.38999938964844,102.12000274658203],"close":[102.13999938964844,102.63999938964844,102.38999938964844,102.58999633789062,102.69999694824219],"high":[102.75,103.27999877929688,102.94999694824219,102.98999786376953,102.80000305175781]}],"adjclose":[{"adjclose":[102.13999938964844,102.63999938964844,102.38999938964844,102.58999633789062,102.69999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KNHY11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1533906000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 102.7, 'fiftyTwoWeekHigh': 108.7, 'fiftyTwoWeekLow': 90.88, 'regularMarketDayHigh': 102.8, 'regularMarketDayLow': 102.12, 'regularMarketVolume': 16393, 'longName': 'Kinea High Yield Cri Fundo Investimento Imobiliario FII', 'shortName': 'FII KINEA HYCI ER', 'chartPreviousClose': 101.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [30553, 37291, 15897, 25210, 16393], 'open': [102.37000274658203, 101.81999969482422, 102.63999938964844, 102.87999725341797, 102.58999633789062], 'low': [101.87999725341797, 101.81999969482422, 102.0, 102.38999938964844, 102.12000274658203], 'close': [102.13999938964844, 102.63999938964844, 102.38999938964844, 102.58999633789062, 102.69999694824219], 'high': [102.75, 103.27999877929688, 102.94999694824219, 102.98999786376953, 102.80000305175781]}], 'adjclose': [{'adjclose': [102.13999938964844, 102.63999938964844, 102.38999938964844, 102.58999633789062, 102.69999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:KNHY11.SA) [ERRO 2025-05-16 Fri 18:01:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KNIP11.SA?period1=1746932400&period2=1747429290&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KNIP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":91.3,"fiftyTwoWeekHigh":97.48,"fiftyTwoWeekLow":83.53,"regularMarketDayHigh":91.3,"regularMarketDayLow":90.54,"regularMarketVolume":107109,"longName":"Kinea Indices Precos Fundo Investimento Imobiliario - FII","shortName":"FII KINEA IPCI ER","chartPreviousClose":90.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[91.0,91.01000213623047,90.83000183105469,91.0999984741211,91.30000305175781],"close":[90.9800033569336,91.0,90.6500015258789,90.52999877929688,91.30000305175781],"volume":[47318,82069,54013,50614,107109],"open":[90.98999786376953,90.52999877929688,90.5,90.63999938964844,90.76000213623047],"low":[90.33000183105469,90.0199966430664,90.2300033569336,90.44999694824219,90.54000091552734]}],"adjclose":[{"adjclose":[90.9800033569336,91.0,90.6500015258789,90.52999877929688,91.30000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KNIP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 91.3, 'fiftyTwoWeekHigh': 97.48, 'fiftyTwoWeekLow': 83.53, 'regularMarketDayHigh': 91.3, 'regularMarketDayLow': 90.54, 'regularMarketVolume': 107109, 'longName': 'Kinea Indices Precos Fundo Investimento Imobiliario - FII', 'shortName': 'FII KINEA IPCI ER', 'chartPreviousClose': 90.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [91.0, 91.01000213623047, 90.83000183105469, 91.0999984741211, 91.30000305175781], 'close': [90.9800033569336, 91.0, 90.6500015258789, 90.52999877929688, 91.30000305175781], 'volume': [47318, 82069, 54013, 50614, 107109], 'open': [90.98999786376953, 90.52999877929688, 90.5, 90.63999938964844, 90.76000213623047], 'low': [90.33000183105469, 90.0199966430664, 90.2300033569336, 90.44999694824219, 90.54000091552734]}], 'adjclose': [{'adjclose': [90.9800033569336, 91.0, 90.6500015258789, 90.52999877929688, 91.30000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:KNIP11.SA) [ERRO 2025-05-16 Fri 18:01:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LATR11B.SA?period1=1746932400&period2=1747429291&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:31 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:31 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:LATR11B.SA) [ERRO 2025-05-16 Fri 18:01:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LVBI11.SA?period1=1746932400&period2=1747429292&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LVBI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1585054800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":102.95,"fiftyTwoWeekHigh":118.4,"fiftyTwoWeekLow":88.0,"regularMarketDayHigh":103.5,"regularMarketDayLow":101.69,"regularMarketVolume":27538,"longName":"Fundo De Investimento Imobiliario - VBI Logistico - Cota Fund","shortName":"FII LVBI VBICI ER","chartPreviousClose":100.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[100.87999725341797,100.11000061035156,101.98999786376953,101.06999969482422,102.0],"close":[100.31999969482422,102.0,101.05999755859375,101.4000015258789,102.94999694824219],"volume":[30279,29714,15138,19687,27538],"high":[101.16999816894531,102.18000030517578,102.36000061035156,102.12999725341797,103.5],"low":[99.52999877929688,100.0199966430664,101.05000305175781,101.05999755859375,101.69000244140625]}],"adjclose":[{"adjclose":[100.31999969482422,102.0,101.05999755859375,101.4000015258789,102.94999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LVBI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1585054800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 102.95, 'fiftyTwoWeekHigh': 118.4, 'fiftyTwoWeekLow': 88.0, 'regularMarketDayHigh': 103.5, 'regularMarketDayLow': 101.69, 'regularMarketVolume': 27538, 'longName': 'Fundo De Investimento Imobiliario - VBI Logistico - Cota Fund', 'shortName': 'FII LVBI VBICI ER', 'chartPreviousClose': 100.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [100.87999725341797, 100.11000061035156, 101.98999786376953, 101.06999969482422, 102.0], 'close': [100.31999969482422, 102.0, 101.05999755859375, 101.4000015258789, 102.94999694824219], 'volume': [30279, 29714, 15138, 19687, 27538], 'high': [101.16999816894531, 102.18000030517578, 102.36000061035156, 102.12999725341797, 103.5], 'low': [99.52999877929688, 100.0199966430664, 101.05000305175781, 101.05999755859375, 101.69000244140625]}], 'adjclose': [{'adjclose': [100.31999969482422, 102.0, 101.05999755859375, 101.4000015258789, 102.94999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:LVBI11.SA) [ERRO 2025-05-16 Fri 18:01:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MAXR11.SA?period1=1746932400&period2=1747429293&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MAXR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1345813200,"regularMarketTime":1747424870,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":65.95,"fiftyTwoWeekHigh":83.54,"fiftyTwoWeekLow":54.78,"regularMarketDayHigh":66.69,"regularMarketDayLow":65.86,"regularMarketVolume":137,"longName":"Fundo De Investimentos Imobiliarios - Max Ret","shortName":"FII MAX RET CI ER","chartPreviousClose":65.94,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424870],"indicators":{"quote":[{"open":[66.4800033569336,65.95999908447266,66.37000274658203,66.0999984741211,65.86000061035156],"high":[66.4800033569336,66.43000030517578,66.98999786376953,66.69999694824219,66.69000244140625],"volume":[268,56,658,1094,137],"low":[65.44000244140625,65.7699966430664,65.8499984741211,65.91000366210938,65.86000061035156],"close":[65.95999908447266,65.86000061035156,66.0999984741211,66.19000244140625,65.94999694824219]}],"adjclose":[{"adjclose":[65.95999908447266,65.86000061035156,66.0999984741211,66.19000244140625,65.94999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MAXR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1345813200, 'regularMarketTime': 1747424870, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 65.95, 'fiftyTwoWeekHigh': 83.54, 'fiftyTwoWeekLow': 54.78, 'regularMarketDayHigh': 66.69, 'regularMarketDayLow': 65.86, 'regularMarketVolume': 137, 'longName': 'Fundo De Investimentos Imobiliarios - Max Ret', 'shortName': 'FII MAX RET CI ER', 'chartPreviousClose': 65.94, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424870], 'indicators': {'quote': [{'open': [66.4800033569336, 65.95999908447266, 66.37000274658203, 66.0999984741211, 65.86000061035156], 'high': [66.4800033569336, 66.43000030517578, 66.98999786376953, 66.69999694824219, 66.69000244140625], 'volume': [268, 56, 658, 1094, 137], 'low': [65.44000244140625, 65.7699966430664, 65.8499984741211, 65.91000366210938, 65.86000061035156], 'close': [65.95999908447266, 65.86000061035156, 66.0999984741211, 66.19000244140625, 65.94999694824219]}], 'adjclose': [{'adjclose': [65.95999908447266, 65.86000061035156, 66.0999984741211, 66.19000244140625, 65.94999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:MAXR11.SA) [ERRO 2025-05-16 Fri 18:01:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MBRF11.SA?period1=1746932400&period2=1747429294&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MBRF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":369.4,"fiftyTwoWeekHigh":416.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio","shortName":"MBRF11.SA,0P00013U37,48","chartPreviousClose":189.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[190.0,198.97999572753906,199.0500030517578,199.97999572753906,null],"open":[189.0,190.0,198.97999572753906,196.00999450683594,null],"close":[190.0,198.97999572753906,199.0500030517578,199.97999572753906,null],"volume":[17,205,48,23,null],"low":[187.36000061035156,189.0,194.0,196.0,null]}],"adjclose":[{"adjclose":[190.0,198.97999572753906,199.0500030517578,199.97999572753906,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MBRF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 369.4, 'fiftyTwoWeekHigh': 416.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio', 'shortName': 'MBRF11.SA,0P00013U37,48', 'chartPreviousClose': 189.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [190.0, 198.97999572753906, 199.0500030517578, 199.97999572753906, None], 'open': [189.0, 190.0, 198.97999572753906, 196.00999450683594, None], 'close': [190.0, 198.97999572753906, 199.0500030517578, 199.97999572753906, None], 'volume': [17, 205, 48, 23, None], 'low': [187.36000061035156, 189.0, 194.0, 196.0, None]}], 'adjclose': [{'adjclose': [190.0, 198.97999572753906, 199.0500030517578, 199.97999572753906, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:MBRF11.SA) [ERRO 2025-05-16 Fri 18:01:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MGFF11.SA?period1=1746932400&period2=1747429295&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:35 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:35 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:MGFF11.SA) [ERRO 2025-05-16 Fri 18:01:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MSHP11.SA?period1=1746932400&period2=1747429296&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:36 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:36 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:MSHP11.SA) [ERRO 2025-05-16 Fri 18:01:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NPAR11.SA?period1=1746932400&period2=1747429297&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:NPAR11.SA) [ERRO 2025-05-16 Fri 18:01:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ONEF11.SA?period1=1746932400&period2=1747429298&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ONEF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":200.03,"fiftyTwoWeekHigh":200.03,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo de Investimento Imobiliario The One Fund","shortName":"ONEF11.SA,0P00013U3F,0","chartPreviousClose":200.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"open":[200.02999877929688,200.02999877929688,200.02999877929688,200.02999877929688,null],"high":[200.02999877929688,200.02999877929688,200.02999877929688,200.02999877929688,null],"close":[200.02999877929688,200.02999877929688,200.02999877929688,200.02999877929688,null],"low":[200.02999877929688,200.02999877929688,200.02999877929688,200.02999877929688,null]}],"adjclose":[{"adjclose":[200.02999877929688,200.02999877929688,200.02999877929688,200.02999877929688,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ONEF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 200.03, 'fiftyTwoWeekHigh': 200.03, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo de Investimento Imobiliario The One Fund', 'shortName': 'ONEF11.SA,0P00013U3F,0', 'chartPreviousClose': 200.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'open': [200.02999877929688, 200.02999877929688, 200.02999877929688, 200.02999877929688, None], 'high': [200.02999877929688, 200.02999877929688, 200.02999877929688, 200.02999877929688, None], 'close': [200.02999877929688, 200.02999877929688, 200.02999877929688, 200.02999877929688, None], 'low': [200.02999877929688, 200.02999877929688, 200.02999877929688, 200.02999877929688, None]}], 'adjclose': [{'adjclose': [200.02999877929688, 200.02999877929688, 200.02999877929688, 200.02999877929688, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:ONEF11.SA) [ERRO 2025-05-16 Fri 18:01:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ORPD11.SA?period1=1746932400&period2=1747429300&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:40 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:40 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:ORPD11.SA) [ERRO 2025-05-16 Fri 18:01:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OUCY11.SA?period1=1746932400&period2=1747429301&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:41 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:41 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:OUCY11.SA) [ERRO 2025-05-16 Fri 18:01:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OUJP11.SA?period1=1746932400&period2=1747429302&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"OUJP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":78.8,"fiftyTwoWeekHigh":93.05,"fiftyTwoWeekLow":65.0,"regularMarketDayHigh":79.25,"regularMarketDayLow":78.51,"regularMarketVolume":4640,"longName":"Ourinvest Jpp Fundo Investimento Imobiliario - Fii","shortName":"FII OURI JPPCI ER","chartPreviousClose":77.12,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[77.98999786376953,79.19999694824219,79.11000061035156,79.19999694824219,79.25],"close":[77.9000015258789,78.5,78.02999877929688,79.0999984741211,78.80000305175781],"volume":[4059,4074,3876,2489,4640],"open":[77.4800033569336,77.98999786376953,79.11000061035156,78.0999984741211,79.11000061035156],"low":[77.12000274658203,77.55999755859375,78.02999877929688,78.0999984741211,78.51000213623047]}],"adjclose":[{"adjclose":[77.9000015258789,78.5,78.02999877929688,79.0999984741211,78.80000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'OUJP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 78.8, 'fiftyTwoWeekHigh': 93.05, 'fiftyTwoWeekLow': 65.0, 'regularMarketDayHigh': 79.25, 'regularMarketDayLow': 78.51, 'regularMarketVolume': 4640, 'longName': 'Ourinvest Jpp Fundo Investimento Imobiliario - Fii', 'shortName': 'FII OURI JPPCI ER', 'chartPreviousClose': 77.12, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [77.98999786376953, 79.19999694824219, 79.11000061035156, 79.19999694824219, 79.25], 'close': [77.9000015258789, 78.5, 78.02999877929688, 79.0999984741211, 78.80000305175781], 'volume': [4059, 4074, 3876, 2489, 4640], 'open': [77.4800033569336, 77.98999786376953, 79.11000061035156, 78.0999984741211, 79.11000061035156], 'low': [77.12000274658203, 77.55999755859375, 78.02999877929688, 78.0999984741211, 78.51000213623047]}], 'adjclose': [{'adjclose': [77.9000015258789, 78.5, 78.02999877929688, 79.0999984741211, 78.80000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:OUJP11.SA) [ERRO 2025-05-16 Fri 18:01:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PABY11.SA?period1=1746932400&period2=1747429303&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PABY11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1169812800,"regularMarketTime":1747405521,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.67,"fiftyTwoWeekHigh":17.34,"fiftyTwoWeekLow":10.01,"regularMarketDayHigh":10.67,"regularMarketDayLow":10.66,"regularMarketVolume":21,"longName":"Fundo de Investimento Imobiliário Panamby","shortName":"FII PANAMBY CI","chartPreviousClose":10.86,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747405521],"indicators":{"quote":[{"low":[10.630000114440918,10.630000114440918,10.489999771118164,10.5,10.65999984741211],"close":[10.630000114440918,10.630000114440918,10.5,10.5,10.670000076293945],"high":[10.630000114440918,10.630000114440918,10.5,10.5,10.670000076293945],"open":[10.630000114440918,10.630000114440918,10.489999771118164,10.5,10.65999984741211],"volume":[4,0,2,0,21]}],"adjclose":[{"adjclose":[10.630000114440918,10.630000114440918,10.5,10.5,10.670000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PABY11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1169812800, 'regularMarketTime': 1747405521, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.67, 'fiftyTwoWeekHigh': 17.34, 'fiftyTwoWeekLow': 10.01, 'regularMarketDayHigh': 10.67, 'regularMarketDayLow': 10.66, 'regularMarketVolume': 21, 'longName': 'Fundo de Investimento Imobiliário Panamby', 'shortName': 'FII PANAMBY CI', 'chartPreviousClose': 10.86, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747405521], 'indicators': {'quote': [{'low': [10.630000114440918, 10.630000114440918, 10.489999771118164, 10.5, 10.65999984741211], 'close': [10.630000114440918, 10.630000114440918, 10.5, 10.5, 10.670000076293945], 'high': [10.630000114440918, 10.630000114440918, 10.5, 10.5, 10.670000076293945], 'open': [10.630000114440918, 10.630000114440918, 10.489999771118164, 10.5, 10.65999984741211], 'volume': [4, 0, 2, 0, 21]}], 'adjclose': [{'adjclose': [10.630000114440918, 10.630000114440918, 10.5, 10.5, 10.670000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:PABY11.SA) [ERRO 2025-05-16 Fri 18:01:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PCARE1.SA?period1=1746932400&period2=1747429304&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:44 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:44 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:PCARE1.SA) [ERRO 2025-05-16 Fri 18:01:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PDDA11B.SA?period1=1746932400&period2=1747429305&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:45 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:45 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:PDDA11B.SA) [ERRO 2025-05-16 Fri 18:01:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PLRI11.SA?period1=1746932400&period2=1747429306&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PLRI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407416400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.73,"fiftyTwoWeekHigh":20.0,"fiftyTwoWeekLow":9.0,"regularMarketDayHigh":15.41,"regularMarketDayLow":14.73,"regularMarketVolume":228,"longName":"Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund","shortName":"FII POLO I CI","chartPreviousClose":15.75,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[301,150,213,510,228],"high":[15.949999809265137,15.930000305175781,15.899999618530273,15.979999542236328,15.40999984741211],"low":[14.989999771118164,15.609999656677246,15.390000343322754,14.760000228881836,14.729999542236328],"close":[15.489999771118164,15.90999984741211,15.390000343322754,15.399999618530273,14.729999542236328],"open":[15.850000381469727,15.920000076293945,15.899999618530273,15.899999618530273,15.399999618530273]}],"adjclose":[{"adjclose":[15.489999771118164,15.90999984741211,15.390000343322754,15.399999618530273,14.729999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PLRI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407416400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.73, 'fiftyTwoWeekHigh': 20.0, 'fiftyTwoWeekLow': 9.0, 'regularMarketDayHigh': 15.41, 'regularMarketDayLow': 14.73, 'regularMarketVolume': 228, 'longName': 'Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund', 'shortName': 'FII POLO I CI', 'chartPreviousClose': 15.75, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [301, 150, 213, 510, 228], 'high': [15.949999809265137, 15.930000305175781, 15.899999618530273, 15.979999542236328, 15.40999984741211], 'low': [14.989999771118164, 15.609999656677246, 15.390000343322754, 14.760000228881836, 14.729999542236328], 'close': [15.489999771118164, 15.90999984741211, 15.390000343322754, 15.399999618530273, 14.729999542236328], 'open': [15.850000381469727, 15.920000076293945, 15.899999618530273, 15.899999618530273, 15.399999618530273]}], 'adjclose': [{'adjclose': [15.489999771118164, 15.90999984741211, 15.390000343322754, 15.399999618530273, 14.729999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:PLRI11.SA) [ERRO 2025-05-16 Fri 18:01:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PORD11.SA?period1=1746932400&period2=1747429307&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PORD11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407416400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.38,"fiftyTwoWeekHigh":9.35,"fiftyTwoWeekLow":6.76,"regularMarketDayHigh":8.49,"regularMarketDayLow":8.29,"regularMarketVolume":100699,"longName":"Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII","shortName":"FII POLO CRICI ER","chartPreviousClose":8.41,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[8.380000114440918,8.449999809265137,8.300000190734863,8.4399995803833,8.380000114440918],"high":[8.470000267028809,8.489999771118164,8.550000190734863,8.479999542236328,8.489999771118164],"volume":[52657,36257,56462,36154,100699],"low":[8.350000381469727,8.390000343322754,8.239999771118164,8.380000114440918,8.289999961853027],"open":[8.470000267028809,8.470000267028809,8.539999961853027,8.430000305175781,8.489999771118164]}],"adjclose":[{"adjclose":[8.380000114440918,8.449999809265137,8.300000190734863,8.4399995803833,8.380000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PORD11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407416400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.38, 'fiftyTwoWeekHigh': 9.35, 'fiftyTwoWeekLow': 6.76, 'regularMarketDayHigh': 8.49, 'regularMarketDayLow': 8.29, 'regularMarketVolume': 100699, 'longName': 'Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII', 'shortName': 'FII POLO CRICI ER', 'chartPreviousClose': 8.41, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [8.380000114440918, 8.449999809265137, 8.300000190734863, 8.4399995803833, 8.380000114440918], 'high': [8.470000267028809, 8.489999771118164, 8.550000190734863, 8.479999542236328, 8.489999771118164], 'volume': [52657, 36257, 56462, 36154, 100699], 'low': [8.350000381469727, 8.390000343322754, 8.239999771118164, 8.380000114440918, 8.289999961853027], 'open': [8.470000267028809, 8.470000267028809, 8.539999961853027, 8.430000305175781, 8.489999771118164]}], 'adjclose': [{'adjclose': [8.380000114440918, 8.449999809265137, 8.300000190734863, 8.4399995803833, 8.380000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:PORD11.SA) [ERRO 2025-05-16 Fri 18:01:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PQDP11.SA?period1=1746932400&period2=1747429309&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PQDP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2370.0,"fiftyTwoWeekHigh":2498.5,"fiftyTwoWeekLow":1700.0,"regularMarketDayHigh":2418.98,"regularMarketDayLow":2357.0,"regularMarketVolume":42,"longName":"Parque Dom Pedro Shopping Center Fund","shortName":"FII D PEDRO CI ER","chartPreviousClose":2379.71,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[2430.0,2430.010009765625,2449.0,2380.0,2418.97998046875],"close":[2430.0,2380.0,2357.1201171875,2380.0,2370.0],"low":[2420.0,2361.010009765625,2356.199951171875,2359.77001953125,2357.0],"open":[2427.300048828125,2430.010009765625,2424.989990234375,2380.0,2380.0],"volume":[21,40,96,57,42]}],"adjclose":[{"adjclose":[2430.0,2380.0,2357.1201171875,2380.0,2370.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PQDP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2370.0, 'fiftyTwoWeekHigh': 2498.5, 'fiftyTwoWeekLow': 1700.0, 'regularMarketDayHigh': 2418.98, 'regularMarketDayLow': 2357.0, 'regularMarketVolume': 42, 'longName': 'Parque Dom Pedro Shopping Center Fund', 'shortName': 'FII D PEDRO CI ER', 'chartPreviousClose': 2379.71, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [2430.0, 2430.010009765625, 2449.0, 2380.0, 2418.97998046875], 'close': [2430.0, 2380.0, 2357.1201171875, 2380.0, 2370.0], 'low': [2420.0, 2361.010009765625, 2356.199951171875, 2359.77001953125, 2357.0], 'open': [2427.300048828125, 2430.010009765625, 2424.989990234375, 2380.0, 2380.0], 'volume': [21, 40, 96, 57, 42]}], 'adjclose': [{'adjclose': [2430.0, 2380.0, 2357.1201171875, 2380.0, 2370.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:PQDP11.SA) [ERRO 2025-05-16 Fri 18:01:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PRSN11B.SA?period1=1746932400&period2=1747429310&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:50 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:50 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:PRSN11B.SA) [ERRO 2025-05-16 Fri 18:01:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PRSV11.SA?period1=1746932400&period2=1747429311&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PRSV11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747416533,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":48.14,"fiftyTwoWeekHigh":68.78,"fiftyTwoWeekLow":40.11,"regularMarketDayHigh":48.15,"regularMarketDayLow":48.14,"regularMarketVolume":2,"longName":"Fundo de Investimento Imobiliário Presidente Vargas","shortName":"FII P VARGASCI","chartPreviousClose":52.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747416533],"indicators":{"quote":[{"open":[50.97999954223633,50.70000076293945,50.70000076293945,50.810001373291016,48.150001525878906],"low":[44.52000045776367,50.70000076293945,50.70000076293945,50.5,48.13999938964844],"close":[44.52000045776367,50.790000915527344,50.70000076293945,50.81999969482422,48.13999938964844],"volume":[11,3,1,27,2],"high":[50.97999954223633,50.790000915527344,50.70000076293945,50.81999969482422,48.150001525878906]}],"adjclose":[{"adjclose":[44.52000045776367,50.790000915527344,50.70000076293945,50.81999969482422,48.13999938964844]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PRSV11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747416533, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 48.14, 'fiftyTwoWeekHigh': 68.78, 'fiftyTwoWeekLow': 40.11, 'regularMarketDayHigh': 48.15, 'regularMarketDayLow': 48.14, 'regularMarketVolume': 2, 'longName': 'Fundo de Investimento Imobiliário Presidente Vargas', 'shortName': 'FII P VARGASCI', 'chartPreviousClose': 52.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747416533], 'indicators': {'quote': [{'open': [50.97999954223633, 50.70000076293945, 50.70000076293945, 50.810001373291016, 48.150001525878906], 'low': [44.52000045776367, 50.70000076293945, 50.70000076293945, 50.5, 48.13999938964844], 'close': [44.52000045776367, 50.790000915527344, 50.70000076293945, 50.81999969482422, 48.13999938964844], 'volume': [11, 3, 1, 27, 2], 'high': [50.97999954223633, 50.790000915527344, 50.70000076293945, 50.81999969482422, 48.150001525878906]}], 'adjclose': [{'adjclose': [44.52000045776367, 50.790000915527344, 50.70000076293945, 50.81999969482422, 48.13999938964844]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:PRSV11.SA) [ERRO 2025-05-16 Fri 18:01:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBAG11.SA?period1=1746932400&period2=1747429312&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:52 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:52 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBAG11.SA) [ERRO 2025-05-16 Fri 18:01:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBCB11.SA?period1=1746932400&period2=1747429313&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBCB11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407416400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.0,"fiftyTwoWeekHigh":19.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Rio Bravo Credito Imobiliario I Fundo de Investimento Imobiliario","shortName":"RBCB11.SA,0P00013U4F,0","chartPreviousClose":19.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[19.0,19.0,19.0,19.0,null],"volume":[0,0,0,0,null],"low":[19.0,19.0,19.0,19.0,null],"high":[19.0,19.0,19.0,19.0,null],"open":[19.0,19.0,19.0,19.0,null]}],"adjclose":[{"adjclose":[19.0,19.0,19.0,19.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBCB11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407416400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.0, 'fiftyTwoWeekHigh': 19.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Rio Bravo Credito Imobiliario I Fundo de Investimento Imobiliario', 'shortName': 'RBCB11.SA,0P00013U4F,0', 'chartPreviousClose': 19.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [19.0, 19.0, 19.0, 19.0, None], 'volume': [0, 0, 0, 0, None], 'low': [19.0, 19.0, 19.0, 19.0, None], 'high': [19.0, 19.0, 19.0, 19.0, None], 'open': [19.0, 19.0, 19.0, 19.0, None]}], 'adjclose': [{'adjclose': [19.0, 19.0, 19.0, 19.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBCB11.SA) [ERRO 2025-05-16 Fri 18:01:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBDS11.SA?period1=1746932400&period2=1747429314&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBDS11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1291809600,"regularMarketTime":1747423261,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.3,"fiftyTwoWeekHigh":3.65,"fiftyTwoWeekLow":1.85,"regularMarketDayHigh":2.32,"regularMarketDayLow":2.19,"regularMarketVolume":203,"longName":"RB Capital Development Residential Real Estate Investment Fund II","shortName":"FII RBRESID2CI","chartPreviousClose":2.22,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423261],"indicators":{"quote":[{"high":[2.2300000190734863,2.2200000286102295,2.2200000286102295,2.2300000190734863,2.319999933242798],"close":[2.2300000190734863,2.2200000286102295,2.2200000286102295,2.2300000190734863,2.299999952316284],"volume":[11,11,1,9,203],"open":[2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2300000190734863,2.200000047683716],"low":[2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2300000190734863,2.190000057220459]}],"adjclose":[{"adjclose":[2.2300000190734863,2.2200000286102295,2.2200000286102295,2.2300000190734863,2.299999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBDS11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1291809600, 'regularMarketTime': 1747423261, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.3, 'fiftyTwoWeekHigh': 3.65, 'fiftyTwoWeekLow': 1.85, 'regularMarketDayHigh': 2.32, 'regularMarketDayLow': 2.19, 'regularMarketVolume': 203, 'longName': 'RB Capital Development Residential Real Estate Investment Fund II', 'shortName': 'FII RBRESID2CI', 'chartPreviousClose': 2.22, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423261], 'indicators': {'quote': [{'high': [2.2300000190734863, 2.2200000286102295, 2.2200000286102295, 2.2300000190734863, 2.319999933242798], 'close': [2.2300000190734863, 2.2200000286102295, 2.2200000286102295, 2.2300000190734863, 2.299999952316284], 'volume': [11, 11, 1, 9, 203], 'open': [2.2200000286102295, 2.2200000286102295, 2.2200000286102295, 2.2300000190734863, 2.200000047683716], 'low': [2.2200000286102295, 2.2200000286102295, 2.2200000286102295, 2.2300000190734863, 2.190000057220459]}], 'adjclose': [{'adjclose': [2.2300000190734863, 2.2200000286102295, 2.2200000286102295, 2.2300000190734863, 2.299999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBDS11.SA) [ERRO 2025-05-16 Fri 18:01:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBGS11.SA?period1=1746932400&period2=1747429315&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBGS11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":28.45,"fiftyTwoWeekHigh":28.45,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"RB Capital General Shopping Sulacap Real Estate Investment Fund","shortName":"RBGS11.SA,0P00013U47,0","chartPreviousClose":28.45,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,null],"close":[28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,null],"open":[28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,null],"volume":[0,0,0,0,null],"high":[28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,null]}],"adjclose":[{"adjclose":[28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBGS11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 28.45, 'fiftyTwoWeekHigh': 28.45, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'RB Capital General Shopping Sulacap Real Estate Investment Fund', 'shortName': 'RBGS11.SA,0P00013U47,0', 'chartPreviousClose': 28.45, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [28.450000762939453, 28.450000762939453, 28.450000762939453, 28.450000762939453, None], 'close': [28.450000762939453, 28.450000762939453, 28.450000762939453, 28.450000762939453, None], 'open': [28.450000762939453, 28.450000762939453, 28.450000762939453, 28.450000762939453, None], 'volume': [0, 0, 0, 0, None], 'high': [28.450000762939453, 28.450000762939453, 28.450000762939453, 28.450000762939453, None]}], 'adjclose': [{'adjclose': [28.450000762939453, 28.450000762939453, 28.450000762939453, 28.450000762939453, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBGS11.SA) [ERRO 2025-05-16 Fri 18:01:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBPD11.SA?period1=1746932400&period2=1747429316&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:56 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:56 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBPD11.SA) [ERRO 2025-05-16 Fri 18:01:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBPR11.SA?period1=1746932400&period2=1747429317&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:57 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:01:57 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:01:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBPR11.SA) [ERRO 2025-05-16 Fri 18:01:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBRF11.SA?period1=1746932400&period2=1747429318&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:01:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBRF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.01,"fiftyTwoWeekHigh":8.09,"fiftyTwoWeekLow":5.89,"regularMarketDayHigh":7.04,"regularMarketDayLow":6.95,"regularMarketVolume":288677,"longName":"Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos","shortName":"FII RBRALPHACI","chartPreviousClose":7.1,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[7.130000114440918,7.039999961853027,7.019999980926514,7.039999961853027,7.039999961853027],"open":[7.130000114440918,7.0,7.0,6.980000019073486,7.019999980926514],"close":[7.059999942779541,7.039999961853027,6.989999771118164,7.03000020980835,7.010000228881836],"low":[7.0,6.940000057220459,6.960000038146973,6.980000019073486,6.949999809265137],"volume":[328055,344811,217298,128622,288677]}],"adjclose":[{"adjclose":[7.0,7.039999961853027,6.989999771118164,7.03000020980835,7.010000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:01:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBRF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.01, 'fiftyTwoWeekHigh': 8.09, 'fiftyTwoWeekLow': 5.89, 'regularMarketDayHigh': 7.04, 'regularMarketDayLow': 6.95, 'regularMarketVolume': 288677, 'longName': 'Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos', 'shortName': 'FII RBRALPHACI', 'chartPreviousClose': 7.1, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [7.130000114440918, 7.039999961853027, 7.019999980926514, 7.039999961853027, 7.039999961853027], 'open': [7.130000114440918, 7.0, 7.0, 6.980000019073486, 7.019999980926514], 'close': [7.059999942779541, 7.039999961853027, 6.989999771118164, 7.03000020980835, 7.010000228881836], 'low': [7.0, 6.940000057220459, 6.960000038146973, 6.980000019073486, 6.949999809265137], 'volume': [328055, 344811, 217298, 128622, 288677]}], 'adjclose': [{'adjclose': [7.0, 7.039999961853027, 6.989999771118164, 7.03000020980835, 7.010000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:01:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBRF11.SA) [ERRO 2025-05-16 Fri 18:01:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:01:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBRP11.SA?period1=1746932400&period2=1747429319&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBRP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1534338000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":50.21,"fiftyTwoWeekHigh":62.0,"fiftyTwoWeekLow":39.0,"regularMarketDayHigh":50.22,"regularMarketDayLow":48.6,"regularMarketVolume":24368,"longName":"Fundo Investimento Imobiliario Rbr Properties Fii","shortName":"FII RBR PROPCI","chartPreviousClose":49.06,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[48.65999984741211,48.65999984741211,48.650001525878906,49.0,50.209999084472656],"volume":[18728,12797,14372,30800,24368],"high":[49.2400016784668,49.0,48.900001525878906,49.150001525878906,50.220001220703125],"open":[49.09000015258789,49.0,48.65999984741211,48.5,48.619998931884766],"low":[48.65999984741211,48.65999984741211,48.400001525878906,48.5,48.599998474121094]}],"adjclose":[{"adjclose":[48.65999984741211,48.65999984741211,48.650001525878906,49.0,50.209999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBRP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1534338000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 50.21, 'fiftyTwoWeekHigh': 62.0, 'fiftyTwoWeekLow': 39.0, 'regularMarketDayHigh': 50.22, 'regularMarketDayLow': 48.6, 'regularMarketVolume': 24368, 'longName': 'Fundo Investimento Imobiliario Rbr Properties Fii', 'shortName': 'FII RBR PROPCI', 'chartPreviousClose': 49.06, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [48.65999984741211, 48.65999984741211, 48.650001525878906, 49.0, 50.209999084472656], 'volume': [18728, 12797, 14372, 30800, 24368], 'high': [49.2400016784668, 49.0, 48.900001525878906, 49.150001525878906, 50.220001220703125], 'open': [49.09000015258789, 49.0, 48.65999984741211, 48.5, 48.619998931884766], 'low': [48.65999984741211, 48.65999984741211, 48.400001525878906, 48.5, 48.599998474121094]}], 'adjclose': [{'adjclose': [48.65999984741211, 48.65999984741211, 48.650001525878906, 49.0, 50.209999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBRP11.SA) [ERRO 2025-05-16 Fri 18:02:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBVO11.SA?period1=1746932400&period2=1747429321&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBVO11.SA) [ERRO 2025-05-16 Fri 18:02:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RCCS11.SA?period1=1746932400&period2=1747429322&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:02 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:02 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:RCCS11.SA) [ERRO 2025-05-16 Fri 18:02:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RDES11.SA?period1=1746932400&period2=1747429323&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RDES11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":58.0,"fiftyTwoWeekHigh":58.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo","shortName":"RDES11.SA,0P00013U4D,0","chartPreviousClose":58.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[58.0,58.0,58.0,58.0,null],"volume":[0,0,0,0,null],"low":[58.0,58.0,58.0,58.0,null],"high":[58.0,58.0,58.0,58.0,null],"open":[58.0,58.0,58.0,58.0,null]}],"adjclose":[{"adjclose":[58.0,58.0,58.0,58.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RDES11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 58.0, 'fiftyTwoWeekHigh': 58.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo', 'shortName': 'RDES11.SA,0P00013U4D,0', 'chartPreviousClose': 58.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [58.0, 58.0, 58.0, 58.0, None], 'volume': [0, 0, 0, 0, None], 'low': [58.0, 58.0, 58.0, 58.0, None], 'high': [58.0, 58.0, 58.0, 58.0, None], 'open': [58.0, 58.0, 58.0, 58.0, None]}], 'adjclose': [{'adjclose': [58.0, 58.0, 58.0, 58.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:RDES11.SA) [ERRO 2025-05-16 Fri 18:02:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RDPD11.SA?period1=1746932400&period2=1747429324&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:04 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:04 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:RDPD11.SA) [ERRO 2025-05-16 Fri 18:02:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/REIT11.SA?period1=1746932400&period2=1747429325&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"REIT11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1401454800,"regularMarketTime":1746627768,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":85.0,"fiftyTwoWeekHigh":163.99,"fiftyTwoWeekLow":85.0,"regularMarketDayHigh":85.0,"regularMarketDayLow":85.0,"regularMarketVolume":0,"longName":"REIT Rivera Fundo Invest Imobiliario Cotas","shortName":"FII REIT RIVCI","chartPreviousClose":85.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[85.0,85.0,85.0,85.0],"close":[85.0,85.0,85.0,85.0],"volume":[0,0,0,0],"low":[85.0,85.0,85.0,85.0],"high":[85.0,85.0,85.0,85.0]}],"adjclose":[{"adjclose":[85.0,85.0,85.0,85.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'REIT11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1401454800, 'regularMarketTime': 1746627768, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 85.0, 'fiftyTwoWeekHigh': 163.99, 'fiftyTwoWeekLow': 85.0, 'regularMarketDayHigh': 85.0, 'regularMarketDayLow': 85.0, 'regularMarketVolume': 0, 'longName': 'REIT Rivera Fundo Invest Imobiliario Cotas', 'shortName': 'FII REIT RIVCI', 'chartPreviousClose': 85.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [85.0, 85.0, 85.0, 85.0], 'close': [85.0, 85.0, 85.0, 85.0], 'volume': [0, 0, 0, 0], 'low': [85.0, 85.0, 85.0, 85.0], 'high': [85.0, 85.0, 85.0, 85.0]}], 'adjclose': [{'adjclose': [85.0, 85.0, 85.0, 85.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:REIT11.SA) [ERRO 2025-05-16 Fri 18:02:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RNDP11.SA?period1=1746932400&period2=1747429326&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RNDP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1743190832,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":79.94,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"BB Renda de Papéis Imobiliários Fundo de Investimento Imobiliário - FII","shortName":"FII BB R PAPCI","chartPreviousClose":40.5,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[40.5,40.5,40.5,40.5],"volume":[0,0,0,0],"low":[40.5,40.5,40.5,40.5],"high":[40.5,40.5,40.5,40.5],"open":[40.5,40.5,40.5,40.5]}],"adjclose":[{"adjclose":[40.5,40.5,40.5,40.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RNDP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1743190832, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 79.94, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'BB Renda de Papéis Imobiliários Fundo de Investimento Imobiliário - FII', 'shortName': 'FII BB R PAPCI', 'chartPreviousClose': 40.5, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [40.5, 40.5, 40.5, 40.5], 'volume': [0, 0, 0, 0], 'low': [40.5, 40.5, 40.5, 40.5], 'high': [40.5, 40.5, 40.5, 40.5], 'open': [40.5, 40.5, 40.5, 40.5]}], 'adjclose': [{'adjclose': [40.5, 40.5, 40.5, 40.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:RNDP11.SA) [ERRO 2025-05-16 Fri 18:02:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RNGO11.SA?period1=1746932400&period2=1747429327&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RNGO11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425270,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":45.34,"fiftyTwoWeekHigh":51.0,"fiftyTwoWeekLow":39.9,"regularMarketDayHigh":45.79,"regularMarketDayLow":45.34,"regularMarketVolume":1285,"longName":"Fundo de Investimento Imobiliário Rio Negro","shortName":"FII RIONEGROCI ER","chartPreviousClose":45.68,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425270],"indicators":{"quote":[{"close":[45.630001068115234,45.790000915527344,45.34000015258789,45.5099983215332,45.34000015258789],"volume":[655,1312,2652,824,1285],"high":[45.9900016784668,45.9900016784668,45.9900016784668,45.560001373291016,45.790000915527344],"open":[45.9900016784668,45.630001068115234,45.9900016784668,45.34000015258789,45.34000015258789],"low":[45.630001068115234,45.630001068115234,45.34000015258789,45.34000015258789,45.34000015258789]}],"adjclose":[{"adjclose":[45.630001068115234,45.790000915527344,45.34000015258789,45.5099983215332,45.34000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RNGO11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425270, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 45.34, 'fiftyTwoWeekHigh': 51.0, 'fiftyTwoWeekLow': 39.9, 'regularMarketDayHigh': 45.79, 'regularMarketDayLow': 45.34, 'regularMarketVolume': 1285, 'longName': 'Fundo de Investimento Imobiliário Rio Negro', 'shortName': 'FII RIONEGROCI ER', 'chartPreviousClose': 45.68, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425270], 'indicators': {'quote': [{'close': [45.630001068115234, 45.790000915527344, 45.34000015258789, 45.5099983215332, 45.34000015258789], 'volume': [655, 1312, 2652, 824, 1285], 'high': [45.9900016784668, 45.9900016784668, 45.9900016784668, 45.560001373291016, 45.790000915527344], 'open': [45.9900016784668, 45.630001068115234, 45.9900016784668, 45.34000015258789, 45.34000015258789], 'low': [45.630001068115234, 45.630001068115234, 45.34000015258789, 45.34000015258789, 45.34000015258789]}], 'adjclose': [{'adjclose': [45.630001068115234, 45.790000915527344, 45.34000015258789, 45.5099983215332, 45.34000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:RNGO11.SA) [ERRO 2025-05-16 Fri 18:02:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SAIC11B.SA?period1=1746932400&period2=1747429328&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:SAIC11B.SA) [ERRO 2025-05-16 Fri 18:02:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SCPF11.SA?period1=1746932400&period2=1747429329&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SCPF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1471266000,"regularMarketTime":1747423893,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.03,"fiftyTwoWeekHigh":3.52,"fiftyTwoWeekLow":1.75,"regularMarketDayHigh":3.03,"regularMarketDayLow":2.56,"regularMarketVolume":780,"longName":"Scp Fundo De Investimento NPV","shortName":"FII SCP CI","chartPreviousClose":2.69,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423893],"indicators":{"quote":[{"open":[2.7200000286102295,2.319999933242798,2.9000000953674316,2.930000066757202,2.8499999046325684],"high":[2.799999952316284,2.9200000762939453,3.0299999713897705,3.0299999713897705,3.0299999713897705],"volume":[693,10945,689,298,780],"low":[2.2899999618530273,2.319999933242798,2.9000000953674316,2.9100000858306885,2.559999942779541],"close":[2.2899999618530273,2.9200000762939453,2.9000000953674316,2.9100000858306885,3.0299999713897705]}],"adjclose":[{"adjclose":[2.2899999618530273,2.9200000762939453,2.9000000953674316,2.9100000858306885,3.0299999713897705]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SCPF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1471266000, 'regularMarketTime': 1747423893, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.03, 'fiftyTwoWeekHigh': 3.52, 'fiftyTwoWeekLow': 1.75, 'regularMarketDayHigh': 3.03, 'regularMarketDayLow': 2.56, 'regularMarketVolume': 780, 'longName': 'Scp Fundo De Investimento NPV', 'shortName': 'FII SCP CI', 'chartPreviousClose': 2.69, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423893], 'indicators': {'quote': [{'open': [2.7200000286102295, 2.319999933242798, 2.9000000953674316, 2.930000066757202, 2.8499999046325684], 'high': [2.799999952316284, 2.9200000762939453, 3.0299999713897705, 3.0299999713897705, 3.0299999713897705], 'volume': [693, 10945, 689, 298, 780], 'low': [2.2899999618530273, 2.319999933242798, 2.9000000953674316, 2.9100000858306885, 2.559999942779541], 'close': [2.2899999618530273, 2.9200000762939453, 2.9000000953674316, 2.9100000858306885, 3.0299999713897705]}], 'adjclose': [{'adjclose': [2.2899999618530273, 2.9200000762939453, 2.9000000953674316, 2.9100000858306885, 3.0299999713897705]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:SCPF11.SA) [ERRO 2025-05-16 Fri 18:02:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SDIL11.SA?period1=1746932400&period2=1747429330&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SDIL11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":96.5,"fiftyTwoWeekHigh":96.5,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"SDI Logística Rio - Fundo de Investimento Imobiliário - FII","shortName":"SDIL11.SA,0P00013U4J,0","chartPreviousClose":96.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SDIL11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 96.5, 'fiftyTwoWeekHigh': 96.5, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'SDI Logística Rio - Fundo de Investimento Imobiliário - FII', 'shortName': 'SDIL11.SA,0P00013U4J,0', 'chartPreviousClose': 96.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:SDIL11.SA) [ERRO 2025-05-16 Fri 18:02:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SHPH11.SA?period1=1746932400&period2=1747429332&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SHPH11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747424361,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":930.5,"fiftyTwoWeekHigh":1033.99,"fiftyTwoWeekLow":756.04,"regularMarketDayHigh":942.0,"regularMarketDayLow":930.5,"regularMarketVolume":15,"longName":"FDO INV Imob Shopping Patio Higienopolis","shortName":"FII HIGIENOPCI ER","chartPreviousClose":910.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424361],"indicators":{"quote":[{"volume":[57,191,44,79,15],"high":[919.989990234375,920.0,1033.989990234375,1007.0,942.0],"open":[915.0,900.030029296875,994.9299926757812,1007.0,940.989990234375],"close":[919.0,920.0,940.0,937.010009765625,930.5],"low":[910.010009765625,900.030029296875,916.0,930.0599975585938,930.5]}],"adjclose":[{"adjclose":[919.0,920.0,940.0,937.010009765625,930.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SHPH11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747424361, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 930.5, 'fiftyTwoWeekHigh': 1033.99, 'fiftyTwoWeekLow': 756.04, 'regularMarketDayHigh': 942.0, 'regularMarketDayLow': 930.5, 'regularMarketVolume': 15, 'longName': 'FDO INV Imob Shopping Patio Higienopolis', 'shortName': 'FII HIGIENOPCI ER', 'chartPreviousClose': 910.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424361], 'indicators': {'quote': [{'volume': [57, 191, 44, 79, 15], 'high': [919.989990234375, 920.0, 1033.989990234375, 1007.0, 942.0], 'open': [915.0, 900.030029296875, 994.9299926757812, 1007.0, 940.989990234375], 'close': [919.0, 920.0, 940.0, 937.010009765625, 930.5], 'low': [910.010009765625, 900.030029296875, 916.0, 930.0599975585938, 930.5]}], 'adjclose': [{'adjclose': [919.0, 920.0, 940.0, 937.010009765625, 930.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:SHPH11.SA) [ERRO 2025-05-16 Fri 18:02:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SPTW11.SA?period1=1746932400&period2=1747429333&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SPTW11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425269,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":35.85,"fiftyTwoWeekHigh":43.6,"fiftyTwoWeekLow":28.5,"regularMarketDayHigh":35.99,"regularMarketDayLow":34.89,"regularMarketVolume":2746,"longName":"Sp Downtown Fundo de Investimento Imobiliário - FII","shortName":"FII SP DOWNTCI ER","chartPreviousClose":34.48,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425269],"indicators":{"quote":[{"high":[34.5,34.15999984741211,34.5,34.93000030517578,35.9900016784668],"close":[34.099998474121094,34.150001525878906,34.369998931884766,34.880001068115234,35.849998474121094],"volume":[3217,1042,1182,1657,2746],"open":[34.0,34.099998474121094,34.4900016784668,34.5,35.20000076293945],"low":[34.0,34.08000183105469,34.150001525878906,34.40999984741211,34.88999938964844]}],"adjclose":[{"adjclose":[34.099998474121094,34.150001525878906,34.369998931884766,34.880001068115234,35.849998474121094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SPTW11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425269, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 35.85, 'fiftyTwoWeekHigh': 43.6, 'fiftyTwoWeekLow': 28.5, 'regularMarketDayHigh': 35.99, 'regularMarketDayLow': 34.89, 'regularMarketVolume': 2746, 'longName': 'Sp Downtown Fundo de Investimento Imobiliário - FII', 'shortName': 'FII SP DOWNTCI ER', 'chartPreviousClose': 34.48, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425269], 'indicators': {'quote': [{'high': [34.5, 34.15999984741211, 34.5, 34.93000030517578, 35.9900016784668], 'close': [34.099998474121094, 34.150001525878906, 34.369998931884766, 34.880001068115234, 35.849998474121094], 'volume': [3217, 1042, 1182, 1657, 2746], 'open': [34.0, 34.099998474121094, 34.4900016784668, 34.5, 35.20000076293945], 'low': [34.0, 34.08000183105469, 34.150001525878906, 34.40999984741211, 34.88999938964844]}], 'adjclose': [{'adjclose': [34.099998474121094, 34.150001525878906, 34.369998931884766, 34.880001068115234, 35.849998474121094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:SPTW11.SA) [ERRO 2025-05-16 Fri 18:02:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STFI11.SA?period1=1746932400&period2=1747429334&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:14 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:14 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:STFI11.SA) [ERRO 2025-05-16 Fri 18:02:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TBOF11.SA?period1=1746932400&period2=1747429335&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TBOF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":101.5,"fiftyTwoWeekHigh":101.5,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo de Investimento Imobiliário - FII TB Office","shortName":"TBOF11.SA,0P00013U2Q,0","chartPreviousClose":101.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[101.5,101.5,101.5,101.5,null],"volume":[0,0,0,0,null],"high":[101.5,101.5,101.5,101.5,null],"low":[101.5,101.5,101.5,101.5,null],"open":[101.5,101.5,101.5,101.5,null]}],"adjclose":[{"adjclose":[101.5,101.5,101.5,101.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TBOF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 101.5, 'fiftyTwoWeekHigh': 101.5, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo de Investimento Imobiliário - FII TB Office', 'shortName': 'TBOF11.SA,0P00013U2Q,0', 'chartPreviousClose': 101.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [101.5, 101.5, 101.5, 101.5, None], 'volume': [0, 0, 0, 0, None], 'high': [101.5, 101.5, 101.5, 101.5, None], 'low': [101.5, 101.5, 101.5, 101.5, None], 'open': [101.5, 101.5, 101.5, 101.5, None]}], 'adjclose': [{'adjclose': [101.5, 101.5, 101.5, 101.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:TBOF11.SA) [ERRO 2025-05-16 Fri 18:02:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TFOF11.SA?period1=1746932400&period2=1747429336&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TFOF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1507294800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":138.0,"fiftyTwoWeekHigh":138.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"CSHG TOP FOFII - Fundo De Investimento Imobiliario - FII","shortName":"TFOF11.SA,0P0001BRC1,0","chartPreviousClose":138.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[138.0,138.0,138.0,138.0,null],"close":[138.0,138.0,138.0,138.0,null],"open":[138.0,138.0,138.0,138.0,null],"high":[138.0,138.0,138.0,138.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[138.0,138.0,138.0,138.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TFOF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1507294800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 138.0, 'fiftyTwoWeekHigh': 138.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'CSHG TOP FOFII - Fundo De Investimento Imobiliario - FII', 'shortName': 'TFOF11.SA,0P0001BRC1,0', 'chartPreviousClose': 138.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [138.0, 138.0, 138.0, 138.0, None], 'close': [138.0, 138.0, 138.0, 138.0, None], 'open': [138.0, 138.0, 138.0, 138.0, None], 'high': [138.0, 138.0, 138.0, 138.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [138.0, 138.0, 138.0, 138.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:TFOF11.SA) [ERRO 2025-05-16 Fri 18:02:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TGAR11.SA?period1=1746932400&period2=1747429337&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TGAR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1538485200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":89.79,"fiftyTwoWeekHigh":126.46,"fiftyTwoWeekLow":74.51,"regularMarketDayHigh":90.8,"regularMarketDayLow":89.55,"regularMarketVolume":44880,"longName":"Fundo Investimento Imobiliario TG Ativo Real","shortName":"FII TG ATIVOCI ER","chartPreviousClose":86.46,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[62879,39545,32812,44961,44880],"open":[86.5,88.0,89.30000305175781,89.30000305175781,90.0],"high":[88.44000244140625,89.79000091552734,89.75,90.0,90.80000305175781],"close":[88.0,89.29000091552734,88.94999694824219,90.0,89.79000091552734],"low":[86.41999816894531,88.0,88.76000213623047,89.0,89.55000305175781]}],"adjclose":[{"adjclose":[88.0,89.29000091552734,88.94999694824219,90.0,89.79000091552734]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TGAR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1538485200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 89.79, 'fiftyTwoWeekHigh': 126.46, 'fiftyTwoWeekLow': 74.51, 'regularMarketDayHigh': 90.8, 'regularMarketDayLow': 89.55, 'regularMarketVolume': 44880, 'longName': 'Fundo Investimento Imobiliario TG Ativo Real', 'shortName': 'FII TG ATIVOCI ER', 'chartPreviousClose': 86.46, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [62879, 39545, 32812, 44961, 44880], 'open': [86.5, 88.0, 89.30000305175781, 89.30000305175781, 90.0], 'high': [88.44000244140625, 89.79000091552734, 89.75, 90.0, 90.80000305175781], 'close': [88.0, 89.29000091552734, 88.94999694824219, 90.0, 89.79000091552734], 'low': [86.41999816894531, 88.0, 88.76000213623047, 89.0, 89.55000305175781]}], 'adjclose': [{'adjclose': [88.0, 89.29000091552734, 88.94999694824219, 90.0, 89.79000091552734]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:TGAR11.SA) [ERRO 2025-05-16 Fri 18:02:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/THRA11.SA?period1=1746932400&period2=1747429338&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"THRA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1409317200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":138.5,"fiftyTwoWeekHigh":138.5,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo de Investimento Imobiliário BM Cyrela Thera Corporate","shortName":"THRA11.SA,0P00013U29,0","chartPreviousClose":138.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[138.5,138.5,138.5,138.5,null],"low":[138.5,138.5,138.5,138.5,null],"close":[138.5,138.5,138.5,138.5,null],"volume":[0,0,0,0,null],"high":[138.5,138.5,138.5,138.5,null]}],"adjclose":[{"adjclose":[138.5,138.5,138.5,138.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'THRA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1409317200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 138.5, 'fiftyTwoWeekHigh': 138.5, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo de Investimento Imobiliário BM Cyrela Thera Corporate', 'shortName': 'THRA11.SA,0P00013U29,0', 'chartPreviousClose': 138.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [138.5, 138.5, 138.5, 138.5, None], 'low': [138.5, 138.5, 138.5, 138.5, None], 'close': [138.5, 138.5, 138.5, 138.5, None], 'volume': [0, 0, 0, 0, None], 'high': [138.5, 138.5, 138.5, 138.5, None]}], 'adjclose': [{'adjclose': [138.5, 138.5, 138.5, 138.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:THRA11.SA) [ERRO 2025-05-16 Fri 18:02:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRNT11.SA?period1=1746932400&period2=1747429339&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TRNT11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1615467600,"regularMarketTime":1747419665,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":95.44,"fiftyTwoWeekHigh":135.98,"fiftyTwoWeekLow":90.0,"regularMarketDayHigh":95.5,"regularMarketDayLow":95.44,"regularMarketVolume":102,"longName":"Fundo de Investimento Imobiliário - FII Torre Norte","shortName":"FII TORRE NOCI","chartPreviousClose":95.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747419665],"indicators":{"quote":[{"low":[94.0,94.5,94.01000213623047,94.5,95.44000244140625],"close":[94.0,94.5,94.01000213623047,97.69000244140625,95.44000244140625],"open":[95.0,94.5,94.01000213623047,94.5,95.5],"volume":[220,100,150,269,102],"high":[95.0,94.5,94.01000213623047,97.69000244140625,95.5]}],"adjclose":[{"adjclose":[94.0,94.5,94.01000213623047,97.69000244140625,95.44000244140625]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TRNT11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1615467600, 'regularMarketTime': 1747419665, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 95.44, 'fiftyTwoWeekHigh': 135.98, 'fiftyTwoWeekLow': 90.0, 'regularMarketDayHigh': 95.5, 'regularMarketDayLow': 95.44, 'regularMarketVolume': 102, 'longName': 'Fundo de Investimento Imobiliário - FII Torre Norte', 'shortName': 'FII TORRE NOCI', 'chartPreviousClose': 95.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747419665], 'indicators': {'quote': [{'low': [94.0, 94.5, 94.01000213623047, 94.5, 95.44000244140625], 'close': [94.0, 94.5, 94.01000213623047, 97.69000244140625, 95.44000244140625], 'open': [95.0, 94.5, 94.01000213623047, 94.5, 95.5], 'volume': [220, 100, 150, 269, 102], 'high': [95.0, 94.5, 94.01000213623047, 97.69000244140625, 95.5]}], 'adjclose': [{'adjclose': [94.0, 94.5, 94.01000213623047, 97.69000244140625, 95.44000244140625]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRNT11.SA) [ERRO 2025-05-16 Fri 18:02:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRXL11.SA?period1=1746932400&period2=1747429340&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:20 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:20 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRXL11.SA) [ERRO 2025-05-16 Fri 18:02:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UBSR11.SA?period1=1746932400&period2=1747429341&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"UBSR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1513857600,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":102.5,"fiftyTwoWeekHigh":102.5,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios","shortName":"UBSR11.SA,0P0001BRC4,0","chartPreviousClose":102.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"open":[102.5,102.5,102.5,102.5,null],"low":[102.5,102.5,102.5,102.5,null],"high":[102.5,102.5,102.5,102.5,null],"close":[102.5,102.5,102.5,102.5,null]}],"adjclose":[{"adjclose":[102.5,102.5,102.5,102.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'UBSR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1513857600, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 102.5, 'fiftyTwoWeekHigh': 102.5, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios', 'shortName': 'UBSR11.SA,0P0001BRC4,0', 'chartPreviousClose': 102.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'open': [102.5, 102.5, 102.5, 102.5, None], 'low': [102.5, 102.5, 102.5, 102.5, None], 'high': [102.5, 102.5, 102.5, 102.5, None], 'close': [102.5, 102.5, 102.5, 102.5, None]}], 'adjclose': [{'adjclose': [102.5, 102.5, 102.5, 102.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:UBSR11.SA) [ERRO 2025-05-16 Fri 18:02:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VGIR11.SA?period1=1746932400&period2=1747429342&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VGIR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1533042000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.67,"fiftyTwoWeekHigh":10.18,"fiftyTwoWeekLow":8.12,"regularMarketDayHigh":9.68,"regularMarketDayLow":9.62,"regularMarketVolume":395724,"longName":"Valora Re III Fundo De Investimento Imobiliario","shortName":"FII VALREIIICI","chartPreviousClose":9.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[9.800000190734863,9.779999732971191,9.600000381469727,9.619999885559082,9.680000305175781],"low":[9.680000305175781,9.710000038146973,9.5,9.550000190734863,9.619999885559082],"open":[9.779999732971191,9.739999771118164,9.579999923706055,9.569999694824219,9.65999984741211],"volume":[423094,359575,405462,560971,395724],"close":[9.770000457763672,9.720000267028809,9.550000190734863,9.609999656677246,9.670000076293945]}],"adjclose":[{"adjclose":[9.649383544921875,9.600000381469727,9.550000190734863,9.609999656677246,9.670000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VGIR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1533042000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.67, 'fiftyTwoWeekHigh': 10.18, 'fiftyTwoWeekLow': 8.12, 'regularMarketDayHigh': 9.68, 'regularMarketDayLow': 9.62, 'regularMarketVolume': 395724, 'longName': 'Valora Re III Fundo De Investimento Imobiliario', 'shortName': 'FII VALREIIICI', 'chartPreviousClose': 9.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [9.800000190734863, 9.779999732971191, 9.600000381469727, 9.619999885559082, 9.680000305175781], 'low': [9.680000305175781, 9.710000038146973, 9.5, 9.550000190734863, 9.619999885559082], 'open': [9.779999732971191, 9.739999771118164, 9.579999923706055, 9.569999694824219, 9.65999984741211], 'volume': [423094, 359575, 405462, 560971, 395724], 'close': [9.770000457763672, 9.720000267028809, 9.550000190734863, 9.609999656677246, 9.670000076293945]}], 'adjclose': [{'adjclose': [9.649383544921875, 9.600000381469727, 9.550000190734863, 9.609999656677246, 9.670000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:VGIR11.SA) [ERRO 2025-05-16 Fri 18:02:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VISC11.SA?period1=1746932400&period2=1747429344&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VISC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1509537600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":104.1,"fiftyTwoWeekHigh":122.2,"fiftyTwoWeekLow":85.19,"regularMarketDayHigh":104.47,"regularMarketDayLow":102.7,"regularMarketVolume":39283,"longName":"Vinci Shopping Centers Fundo Investimento Imobiliario - Fii","shortName":"FII VINCI SCCI ER","chartPreviousClose":103.28,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[103.62000274658203,102.91999816894531,103.69000244140625,102.68000030517578,104.08000183105469],"volume":[42219,32653,30214,37825,39283],"high":[104.3499984741211,103.8499984741211,103.70999908447266,103.33999633789062,104.47000122070312],"low":[102.0999984741211,102.16000366210938,102.5,102.52999877929688,102.69999694824219],"close":[103.18000030517578,103.3499984741211,102.68000030517578,103.33999633789062,104.0999984741211]}],"adjclose":[{"adjclose":[103.18000030517578,103.3499984741211,102.68000030517578,103.33999633789062,104.0999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VISC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1509537600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 104.1, 'fiftyTwoWeekHigh': 122.2, 'fiftyTwoWeekLow': 85.19, 'regularMarketDayHigh': 104.47, 'regularMarketDayLow': 102.7, 'regularMarketVolume': 39283, 'longName': 'Vinci Shopping Centers Fundo Investimento Imobiliario - Fii', 'shortName': 'FII VINCI SCCI ER', 'chartPreviousClose': 103.28, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [103.62000274658203, 102.91999816894531, 103.69000244140625, 102.68000030517578, 104.08000183105469], 'volume': [42219, 32653, 30214, 37825, 39283], 'high': [104.3499984741211, 103.8499984741211, 103.70999908447266, 103.33999633789062, 104.47000122070312], 'low': [102.0999984741211, 102.16000366210938, 102.5, 102.52999877929688, 102.69999694824219], 'close': [103.18000030517578, 103.3499984741211, 102.68000030517578, 103.33999633789062, 104.0999984741211]}], 'adjclose': [{'adjclose': [103.18000030517578, 103.3499984741211, 102.68000030517578, 103.33999633789062, 104.0999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:VISC11.SA) [ERRO 2025-05-16 Fri 18:02:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VLOL11.SA?period1=1746932400&period2=1747429345&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:25 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:25 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:VLOL11.SA) [ERRO 2025-05-16 Fri 18:02:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VOTS11.SA?period1=1746932400&period2=1747429346&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VOTS11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1531918800,"regularMarketTime":1747419125,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":76.98,"fiftyTwoWeekHigh":90.07,"fiftyTwoWeekLow":65.1,"regularMarketDayHigh":78.74,"regularMarketDayLow":73.43,"regularMarketVolume":82,"longName":"Votorantim Securities Master Fundo Investimento Imobiliario Fii","shortName":"FII V MASTERCI ER","chartPreviousClose":82.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747419125],"indicators":{"quote":[{"open":[81.30999755859375,82.62000274658203,82.58999633789062,78.76000213623047,74.19000244140625],"close":[82.95999908447266,82.5999984741211,82.58999633789062,75.70999908447266,76.9800033569336],"volume":[41,26,4,27,82],"high":[82.97000122070312,82.62000274658203,82.58999633789062,78.76000213623047,78.73999786376953],"low":[81.30999755859375,82.5999984741211,82.58999633789062,75.0,73.43000030517578]}],"adjclose":[{"adjclose":[82.95999908447266,82.5999984741211,82.58999633789062,75.70999908447266,76.9800033569336]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VOTS11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1531918800, 'regularMarketTime': 1747419125, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 76.98, 'fiftyTwoWeekHigh': 90.07, 'fiftyTwoWeekLow': 65.1, 'regularMarketDayHigh': 78.74, 'regularMarketDayLow': 73.43, 'regularMarketVolume': 82, 'longName': 'Votorantim Securities Master Fundo Investimento Imobiliario Fii', 'shortName': 'FII V MASTERCI ER', 'chartPreviousClose': 82.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747419125], 'indicators': {'quote': [{'open': [81.30999755859375, 82.62000274658203, 82.58999633789062, 78.76000213623047, 74.19000244140625], 'close': [82.95999908447266, 82.5999984741211, 82.58999633789062, 75.70999908447266, 76.9800033569336], 'volume': [41, 26, 4, 27, 82], 'high': [82.97000122070312, 82.62000274658203, 82.58999633789062, 78.76000213623047, 78.73999786376953], 'low': [81.30999755859375, 82.5999984741211, 82.58999633789062, 75.0, 73.43000030517578]}], 'adjclose': [{'adjclose': [82.95999908447266, 82.5999984741211, 82.58999633789062, 75.70999908447266, 76.9800033569336]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:VOTS11.SA) [ERRO 2025-05-16 Fri 18:02:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VRTA11.SA?period1=1746932400&period2=1747429347&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VRTA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":81.79,"fiftyTwoWeekHigh":90.1,"fiftyTwoWeekLow":70.0,"regularMarketDayHigh":82.08,"regularMarketDayLow":81.0,"regularMarketVolume":15569,"longName":"Fator Veritá Fundo de Investimento Imobiliário - FII","shortName":"FII FATOR VECI ER","chartPreviousClose":81.37,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[18818,29219,20115,17772,15569],"low":[81.05000305175781,80.69999694824219,80.05000305175781,80.30000305175781,81.0],"open":[81.2699966430664,81.80000305175781,81.08000183105469,80.30000305175781,81.3499984741211],"close":[81.80000305175781,80.94000244140625,80.19999694824219,81.33000183105469,81.79000091552734],"high":[82.0,82.48999786376953,81.33000183105469,81.9000015258789,82.08000183105469]}],"adjclose":[{"adjclose":[81.80000305175781,80.94000244140625,80.19999694824219,81.33000183105469,81.79000091552734]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VRTA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 81.79, 'fiftyTwoWeekHigh': 90.1, 'fiftyTwoWeekLow': 70.0, 'regularMarketDayHigh': 82.08, 'regularMarketDayLow': 81.0, 'regularMarketVolume': 15569, 'longName': 'Fator Veritá Fundo de Investimento Imobiliário - FII', 'shortName': 'FII FATOR VECI ER', 'chartPreviousClose': 81.37, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [18818, 29219, 20115, 17772, 15569], 'low': [81.05000305175781, 80.69999694824219, 80.05000305175781, 80.30000305175781, 81.0], 'open': [81.2699966430664, 81.80000305175781, 81.08000183105469, 80.30000305175781, 81.3499984741211], 'close': [81.80000305175781, 80.94000244140625, 80.19999694824219, 81.33000183105469, 81.79000091552734], 'high': [82.0, 82.48999786376953, 81.33000183105469, 81.9000015258789, 82.08000183105469]}], 'adjclose': [{'adjclose': [81.80000305175781, 80.94000244140625, 80.19999694824219, 81.33000183105469, 81.79000091552734]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:VRTA11.SA) [ERRO 2025-05-16 Fri 18:02:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VSHO11.SA?period1=1746932400&period2=1747429348&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VSHO11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1547812800,"regularMarketTime":1747423864,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":70.98,"fiftyTwoWeekHigh":77.99,"fiftyTwoWeekLow":58.01,"regularMarketDayHigh":70.98,"regularMarketDayLow":70.49,"regularMarketVolume":105,"longName":"FII Votorantim shopping","shortName":"FII VOT SHOPCI ER","chartPreviousClose":70.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423864],"indicators":{"quote":[{"volume":[790,366,83,370,105],"open":[69.69999694824219,70.48999786376953,70.48999786376953,70.9000015258789,70.48999786376953],"high":[70.83000183105469,70.79000091552734,70.9800033569336,70.9800033569336,70.9800033569336],"close":[70.83000183105469,70.48999786376953,70.5199966430664,70.9800033569336,70.9800033569336],"low":[69.69999694824219,69.19999694824219,70.48999786376953,70.48999786376953,70.48999786376953]}],"adjclose":[{"adjclose":[70.83000183105469,70.48999786376953,70.5199966430664,70.9800033569336,70.9800033569336]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VSHO11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1547812800, 'regularMarketTime': 1747423864, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 70.98, 'fiftyTwoWeekHigh': 77.99, 'fiftyTwoWeekLow': 58.01, 'regularMarketDayHigh': 70.98, 'regularMarketDayLow': 70.49, 'regularMarketVolume': 105, 'longName': 'FII Votorantim shopping', 'shortName': 'FII VOT SHOPCI ER', 'chartPreviousClose': 70.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423864], 'indicators': {'quote': [{'volume': [790, 366, 83, 370, 105], 'open': [69.69999694824219, 70.48999786376953, 70.48999786376953, 70.9000015258789, 70.48999786376953], 'high': [70.83000183105469, 70.79000091552734, 70.9800033569336, 70.9800033569336, 70.9800033569336], 'close': [70.83000183105469, 70.48999786376953, 70.5199966430664, 70.9800033569336, 70.9800033569336], 'low': [69.69999694824219, 69.19999694824219, 70.48999786376953, 70.48999786376953, 70.48999786376953]}], 'adjclose': [{'adjclose': [70.83000183105469, 70.48999786376953, 70.5199966430664, 70.9800033569336, 70.9800033569336]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:VSHO11.SA) [ERRO 2025-05-16 Fri 18:02:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VTLT11.SA?period1=1746932400&period2=1747429349&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VTLT11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1524747600,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":90.86,"fiftyTwoWeekHigh":97.24,"fiftyTwoWeekLow":78.3,"regularMarketDayHigh":90.87,"regularMarketDayLow":90.05,"regularMarketVolume":305,"longName":"Fundo Investimento Imobiliario Votorantim Logistica","shortName":"FII VOT LOG CI ER","chartPreviousClose":89.42,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"open":[89.98999786376953,89.83999633789062,90.29000091552734,90.7699966430664,90.05000305175781],"close":[89.8499984741211,90.29000091552734,90.79000091552734,90.63999938964844,90.86000061035156],"volume":[588,527,500,219,305],"high":[91.0,91.0,90.87999725341797,90.87000274658203,90.87000274658203],"low":[89.8499984741211,89.83999633789062,90.29000091552734,90.37000274658203,90.05000305175781]}],"adjclose":[{"adjclose":[89.8499984741211,90.29000091552734,90.79000091552734,90.63999938964844,90.86000061035156]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VTLT11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1524747600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 90.86, 'fiftyTwoWeekHigh': 97.24, 'fiftyTwoWeekLow': 78.3, 'regularMarketDayHigh': 90.87, 'regularMarketDayLow': 90.05, 'regularMarketVolume': 305, 'longName': 'Fundo Investimento Imobiliario Votorantim Logistica', 'shortName': 'FII VOT LOG CI ER', 'chartPreviousClose': 89.42, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'open': [89.98999786376953, 89.83999633789062, 90.29000091552734, 90.7699966430664, 90.05000305175781], 'close': [89.8499984741211, 90.29000091552734, 90.79000091552734, 90.63999938964844, 90.86000061035156], 'volume': [588, 527, 500, 219, 305], 'high': [91.0, 91.0, 90.87999725341797, 90.87000274658203, 90.87000274658203], 'low': [89.8499984741211, 89.83999633789062, 90.29000091552734, 90.37000274658203, 90.05000305175781]}], 'adjclose': [{'adjclose': [89.8499984741211, 90.29000091552734, 90.79000091552734, 90.63999938964844, 90.86000061035156]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:VTLT11.SA) [ERRO 2025-05-16 Fri 18:02:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WMRB11B.SA?period1=1746932400&period2=1747429350&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:30 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:30 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:WMRB11B.SA) [ERRO 2025-05-16 Fri 18:02:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WPLZ11.SA?period1=1746932400&period2=1747429351&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"WPLZ11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1345813200,"regularMarketTime":1747417086,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":49.95,"fiftyTwoWeekHigh":66.97,"fiftyTwoWeekLow":45.85,"regularMarketDayHigh":49.95,"regularMarketDayLow":49.9,"regularMarketVolume":21,"longName":"Fundo Investec IMB Shopping West Plaza Fund","shortName":"FII W PLAZA CI ER","chartPreviousClose":49.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747417086],"indicators":{"quote":[{"high":[50.529998779296875,49.7400016784668,49.54999923706055,49.540000915527344,49.95000076293945],"low":[48.75,49.0,48.5,49.47999954223633,49.900001525878906],"open":[49.02000045776367,49.0,49.25,49.540000915527344,49.900001525878906],"volume":[19,11,152,10,21],"close":[49.02000045776367,49.599998474121094,49.47999954223633,49.47999954223633,49.95000076293945]}],"adjclose":[{"adjclose":[49.02000045776367,49.599998474121094,49.47999954223633,49.47999954223633,49.95000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'WPLZ11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1345813200, 'regularMarketTime': 1747417086, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 49.95, 'fiftyTwoWeekHigh': 66.97, 'fiftyTwoWeekLow': 45.85, 'regularMarketDayHigh': 49.95, 'regularMarketDayLow': 49.9, 'regularMarketVolume': 21, 'longName': 'Fundo Investec IMB Shopping West Plaza Fund', 'shortName': 'FII W PLAZA CI ER', 'chartPreviousClose': 49.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747417086], 'indicators': {'quote': [{'high': [50.529998779296875, 49.7400016784668, 49.54999923706055, 49.540000915527344, 49.95000076293945], 'low': [48.75, 49.0, 48.5, 49.47999954223633, 49.900001525878906], 'open': [49.02000045776367, 49.0, 49.25, 49.540000915527344, 49.900001525878906], 'volume': [19, 11, 152, 10, 21], 'close': [49.02000045776367, 49.599998474121094, 49.47999954223633, 49.47999954223633, 49.95000076293945]}], 'adjclose': [{'adjclose': [49.02000045776367, 49.599998474121094, 49.47999954223633, 49.47999954223633, 49.95000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:WPLZ11.SA) [ERRO 2025-05-16 Fri 18:02:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WTSP11B.SA?period1=1746932400&period2=1747429352&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:32 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:32 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:WTSP11B.SA) [ERRO 2025-05-16 Fri 18:02:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XPCM11.SA?period1=1746932400&period2=1747429353&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"XPCM11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.02,"fiftyTwoWeekHigh":9.83,"fiftyTwoWeekLow":5.78,"regularMarketDayHigh":7.07,"regularMarketDayLow":6.98,"regularMarketVolume":1441,"longName":"XP Corporate Macaé Fundo de Investimento Imobiliário - FII","shortName":"FII XP MACAECI","chartPreviousClose":7.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"low":[7.010000228881836,7.010000228881836,7.010000228881836,7.0,6.980000019073486],"high":[7.099999904632568,7.139999866485596,7.139999866485596,7.079999923706055,7.070000171661377],"close":[7.019999980926514,7.110000133514404,7.090000152587891,7.010000228881836,7.019999980926514],"open":[7.070000171661377,7.099999904632568,7.139999866485596,7.019999980926514,7.0],"volume":[2289,738,619,1667,1441]}],"adjclose":[{"adjclose":[7.019999980926514,7.110000133514404,7.090000152587891,7.010000228881836,7.019999980926514]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'XPCM11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.02, 'fiftyTwoWeekHigh': 9.83, 'fiftyTwoWeekLow': 5.78, 'regularMarketDayHigh': 7.07, 'regularMarketDayLow': 6.98, 'regularMarketVolume': 1441, 'longName': 'XP Corporate Macaé Fundo de Investimento Imobiliário - FII', 'shortName': 'FII XP MACAECI', 'chartPreviousClose': 7.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'low': [7.010000228881836, 7.010000228881836, 7.010000228881836, 7.0, 6.980000019073486], 'high': [7.099999904632568, 7.139999866485596, 7.139999866485596, 7.079999923706055, 7.070000171661377], 'close': [7.019999980926514, 7.110000133514404, 7.090000152587891, 7.010000228881836, 7.019999980926514], 'open': [7.070000171661377, 7.099999904632568, 7.139999866485596, 7.019999980926514, 7.0], 'volume': [2289, 738, 619, 1667, 1441]}], 'adjclose': [{'adjclose': [7.019999980926514, 7.110000133514404, 7.090000152587891, 7.010000228881836, 7.019999980926514]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:XPCM11.SA) [ERRO 2025-05-16 Fri 18:02:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XPGA11.SA?period1=1746932400&period2=1747429355&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"XPGA11.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'XPGA11.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:XPGA11.SA) [ERRO 2025-05-16 Fri 18:02:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XPIN11.SA?period1=1746932400&period2=1747429356&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"XPIN11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1591275600,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":73.45,"fiftyTwoWeekHigh":79.9,"fiftyTwoWeekLow":61.01,"regularMarketDayHigh":73.85,"regularMarketDayLow":72.36,"regularMarketVolume":4092,"longName":"Xp Industrial Fundo Investimento Imobiliario","shortName":"FII XP INDL CI","chartPreviousClose":72.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"close":[72.3499984741211,72.30000305175781,72.0,72.36000061035156,73.44999694824219],"high":[72.79000091552734,73.0,73.44000244140625,72.98999786376953,73.8499984741211],"volume":[3644,4264,5715,4642,4092],"low":[71.8499984741211,71.8499984741211,71.11000061035156,71.3499984741211,72.36000061035156],"open":[72.38999938964844,72.3499984741211,72.41000366210938,72.72000122070312,72.36000061035156]}],"adjclose":[{"adjclose":[72.3499984741211,72.30000305175781,72.0,72.36000061035156,73.44999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'XPIN11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1591275600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 73.45, 'fiftyTwoWeekHigh': 79.9, 'fiftyTwoWeekLow': 61.01, 'regularMarketDayHigh': 73.85, 'regularMarketDayLow': 72.36, 'regularMarketVolume': 4092, 'longName': 'Xp Industrial Fundo Investimento Imobiliario', 'shortName': 'FII XP INDL CI', 'chartPreviousClose': 72.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'close': [72.3499984741211, 72.30000305175781, 72.0, 72.36000061035156, 73.44999694824219], 'high': [72.79000091552734, 73.0, 73.44000244140625, 72.98999786376953, 73.8499984741211], 'volume': [3644, 4264, 5715, 4642, 4092], 'low': [71.8499984741211, 71.8499984741211, 71.11000061035156, 71.3499984741211, 72.36000061035156], 'open': [72.38999938964844, 72.3499984741211, 72.41000366210938, 72.72000122070312, 72.36000061035156]}], 'adjclose': [{'adjclose': [72.3499984741211, 72.30000305175781, 72.0, 72.36000061035156, 73.44999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:XPIN11.SA) [ERRO 2025-05-16 Fri 18:02:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XTED11.SA?period1=1746932400&period2=1747429357&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:XTED11.SA) [ERRO 2025-05-16 Fri 18:02:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIGS11.SA?period1=1746932400&period2=1747429358&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FIGS11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425269,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":45.02,"fiftyTwoWeekHigh":57.95,"fiftyTwoWeekLow":41.07,"regularMarketDayHigh":45.78,"regularMarketDayLow":44.82,"regularMarketVolume":5314,"longName":"Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII","shortName":"FII GEN SHOPCI ER","chartPreviousClose":45.04,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425269],"indicators":{"quote":[{"close":[45.04999923706055,45.0099983215332,45.11000061035156,45.13999938964844,45.02000045776367],"volume":[3175,8100,5582,10109,5314],"high":[45.849998474121094,45.209999084472656,45.16999816894531,45.310001373291016,45.779998779296875],"low":[44.95000076293945,44.970001220703125,45.0,44.959999084472656,44.81999969482422],"open":[45.849998474121094,45.15999984741211,45.09000015258789,45.119998931884766,44.81999969482422]}],"adjclose":[{"adjclose":[45.04999923706055,45.0099983215332,45.11000061035156,45.13999938964844,45.02000045776367]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FIGS11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425269, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 45.02, 'fiftyTwoWeekHigh': 57.95, 'fiftyTwoWeekLow': 41.07, 'regularMarketDayHigh': 45.78, 'regularMarketDayLow': 44.82, 'regularMarketVolume': 5314, 'longName': 'Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII', 'shortName': 'FII GEN SHOPCI ER', 'chartPreviousClose': 45.04, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425269], 'indicators': {'quote': [{'close': [45.04999923706055, 45.0099983215332, 45.11000061035156, 45.13999938964844, 45.02000045776367], 'volume': [3175, 8100, 5582, 10109, 5314], 'high': [45.849998474121094, 45.209999084472656, 45.16999816894531, 45.310001373291016, 45.779998779296875], 'low': [44.95000076293945, 44.970001220703125, 45.0, 44.959999084472656, 44.81999969482422], 'open': [45.849998474121094, 45.15999984741211, 45.09000015258789, 45.119998931884766, 44.81999969482422]}], 'adjclose': [{'adjclose': [45.04999923706055, 45.0099983215332, 45.11000061035156, 45.13999938964844, 45.02000045776367]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIGS11.SA) [ERRO 2025-05-16 Fri 18:02:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FLRP11.SA?period1=1746932400&period2=1747429359&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FLRP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1345813200,"regularMarketTime":1747422153,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.62,"fiftyTwoWeekHigh":23.0,"fiftyTwoWeekLow":17.0,"regularMarketDayHigh":21.49,"regularMarketDayLow":20.0,"regularMarketVolume":2675,"longName":"Fundo de Investimento Imobiliário - FII Floripa Shopping","shortName":"FII FLORIPA CI ER","chartPreviousClose":20.86,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422153],"indicators":{"quote":[{"high":[22.989999771118164,21.06999969482422,20.940000534057617,21.459999084472656,21.489999771118164],"low":[20.059999465942383,20.010000228881836,20.030000686645508,20.540000915527344,20.0],"open":[22.989999771118164,21.06999969482422,20.690000534057617,20.739999771118164,20.809999465942383],"volume":[440,774,576,728,2675],"close":[20.860000610351562,20.209999084472656,20.030000686645508,20.600000381469727,20.6200008392334]}],"adjclose":[{"adjclose":[20.860000610351562,20.209999084472656,20.030000686645508,20.600000381469727,20.6200008392334]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FLRP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1345813200, 'regularMarketTime': 1747422153, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.62, 'fiftyTwoWeekHigh': 23.0, 'fiftyTwoWeekLow': 17.0, 'regularMarketDayHigh': 21.49, 'regularMarketDayLow': 20.0, 'regularMarketVolume': 2675, 'longName': 'Fundo de Investimento Imobiliário - FII Floripa Shopping', 'shortName': 'FII FLORIPA CI ER', 'chartPreviousClose': 20.86, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422153], 'indicators': {'quote': [{'high': [22.989999771118164, 21.06999969482422, 20.940000534057617, 21.459999084472656, 21.489999771118164], 'low': [20.059999465942383, 20.010000228881836, 20.030000686645508, 20.540000915527344, 20.0], 'open': [22.989999771118164, 21.06999969482422, 20.690000534057617, 20.739999771118164, 20.809999465942383], 'volume': [440, 774, 576, 728, 2675], 'close': [20.860000610351562, 20.209999084472656, 20.030000686645508, 20.600000381469727, 20.6200008392334]}], 'adjclose': [{'adjclose': [20.860000610351562, 20.209999084472656, 20.030000686645508, 20.600000381469727, 20.6200008392334]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:FLRP11.SA) [ERRO 2025-05-16 Fri 18:02:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGBS11.SA?period1=1746932400&period2=1747429360&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HGBS11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1331557200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.32,"fiftyTwoWeekHigh":22.098,"fiftyTwoWeekLow":17.302,"regularMarketDayHigh":20.32,"regularMarketDayLow":19.8,"regularMarketVolume":104028,"longName":"HEDGE Brasil Shopping Fundo de Investimento Imobiliário","shortName":"FII HEDGEBS CI ER","chartPreviousClose":19.629,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[19.790000915527344,19.90999984741211,19.889999389648438,19.8700008392334,20.31999969482422],"close":[19.549999237060547,19.829999923706055,19.790000915527344,19.799999237060547,20.31999969482422],"volume":[162656,112060,104044,146142,104028],"open":[19.780000686645508,19.709999084472656,19.889999389648438,19.790000915527344,19.799999237060547],"low":[19.459999084472656,19.610000610351562,19.68000030517578,19.729999542236328,19.799999237060547]}],"adjclose":[{"adjclose":[19.549999237060547,19.829999923706055,19.790000915527344,19.799999237060547,20.31999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HGBS11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1331557200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.32, 'fiftyTwoWeekHigh': 22.098, 'fiftyTwoWeekLow': 17.302, 'regularMarketDayHigh': 20.32, 'regularMarketDayLow': 19.8, 'regularMarketVolume': 104028, 'longName': 'HEDGE Brasil Shopping Fundo de Investimento Imobiliário', 'shortName': 'FII HEDGEBS CI ER', 'chartPreviousClose': 19.629, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [19.790000915527344, 19.90999984741211, 19.889999389648438, 19.8700008392334, 20.31999969482422], 'close': [19.549999237060547, 19.829999923706055, 19.790000915527344, 19.799999237060547, 20.31999969482422], 'volume': [162656, 112060, 104044, 146142, 104028], 'open': [19.780000686645508, 19.709999084472656, 19.889999389648438, 19.790000915527344, 19.799999237060547], 'low': [19.459999084472656, 19.610000610351562, 19.68000030517578, 19.729999542236328, 19.799999237060547]}], 'adjclose': [{'adjclose': [19.549999237060547, 19.829999923706055, 19.790000915527344, 19.799999237060547, 20.31999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGBS11.SA) [ERRO 2025-05-16 Fri 18:02:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MALL11.SA?period1=1746932400&period2=1747429361&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MALL11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1544702400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":102.76,"fiftyTwoWeekHigh":114.0,"fiftyTwoWeekLow":89.15,"regularMarketDayHigh":102.85,"regularMarketDayLow":102.23,"regularMarketVolume":16943,"longName":"Malls Brasil Fundo Investimento Imobiliario","shortName":"FII MALLS BPCI ER","chartPreviousClose":102.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"low":[101.5,101.9000015258789,101.55000305175781,101.91000366210938,102.2300033569336],"close":[102.05000305175781,102.04000091552734,102.26000213623047,102.77999877929688,102.76000213623047],"open":[102.41999816894531,101.9000015258789,102.05000305175781,102.26000213623047,102.55000305175781],"high":[102.94999694824219,102.98999786376953,102.66999816894531,103.02999877929688,102.8499984741211],"volume":[19328,14763,65032,72153,16943]}],"adjclose":[{"adjclose":[102.05000305175781,102.04000091552734,102.26000213623047,102.77999877929688,102.76000213623047]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MALL11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1544702400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 102.76, 'fiftyTwoWeekHigh': 114.0, 'fiftyTwoWeekLow': 89.15, 'regularMarketDayHigh': 102.85, 'regularMarketDayLow': 102.23, 'regularMarketVolume': 16943, 'longName': 'Malls Brasil Fundo Investimento Imobiliario', 'shortName': 'FII MALLS BPCI ER', 'chartPreviousClose': 102.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'low': [101.5, 101.9000015258789, 101.55000305175781, 101.91000366210938, 102.2300033569336], 'close': [102.05000305175781, 102.04000091552734, 102.26000213623047, 102.77999877929688, 102.76000213623047], 'open': [102.41999816894531, 101.9000015258789, 102.05000305175781, 102.26000213623047, 102.55000305175781], 'high': [102.94999694824219, 102.98999786376953, 102.66999816894531, 103.02999877929688, 102.8499984741211], 'volume': [19328, 14763, 65032, 72153, 16943]}], 'adjclose': [{'adjclose': [102.05000305175781, 102.04000091552734, 102.26000213623047, 102.77999877929688, 102.76000213623047]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:MALL11.SA) [ERRO 2025-05-16 Fri 18:02:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XPML11.SA?period1=1746932400&period2=1747429362&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"XPML11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1591275600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":106.51,"fiftyTwoWeekHigh":117.4,"fiftyTwoWeekLow":90.32,"regularMarketDayHigh":106.92,"regularMarketDayLow":106.01,"regularMarketVolume":84310,"longName":"Xp Malls Fundo Investimentos Imobiliarios","shortName":"FII XP MALLSCI","chartPreviousClose":106.84,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"close":[106.4000015258789,105.9800033569336,105.62999725341797,106.2300033569336,106.51000213623047],"high":[106.9800033569336,106.77999877929688,106.36000061035156,106.29000091552734,106.91999816894531],"open":[106.91000366210938,106.5999984741211,106.26000213623047,105.93000030517578,106.54000091552734],"low":[105.9000015258789,105.91000366210938,105.41000366210938,105.6500015258789,106.01000213623047],"volume":[102743,74399,188402,72823,84310]}],"adjclose":[{"adjclose":[106.4000015258789,105.9800033569336,105.62999725341797,106.2300033569336,106.51000213623047]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'XPML11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1591275600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 106.51, 'fiftyTwoWeekHigh': 117.4, 'fiftyTwoWeekLow': 90.32, 'regularMarketDayHigh': 106.92, 'regularMarketDayLow': 106.01, 'regularMarketVolume': 84310, 'longName': 'Xp Malls Fundo Investimentos Imobiliarios', 'shortName': 'FII XP MALLSCI', 'chartPreviousClose': 106.84, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'close': [106.4000015258789, 105.9800033569336, 105.62999725341797, 106.2300033569336, 106.51000213623047], 'high': [106.9800033569336, 106.77999877929688, 106.36000061035156, 106.29000091552734, 106.91999816894531], 'open': [106.91000366210938, 106.5999984741211, 106.26000213623047, 105.93000030517578, 106.54000091552734], 'low': [105.9000015258789, 105.91000366210938, 105.41000366210938, 105.6500015258789, 106.01000213623047], 'volume': [102743, 74399, 188402, 72823, 84310]}], 'adjclose': [{'adjclose': [106.4000015258789, 105.9800033569336, 105.62999725341797, 106.2300033569336, 106.51000213623047]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:XPML11.SA) [ERRO 2025-05-16 Fri 18:02:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AFIN?period1=1746932400&period2=1747429363&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:43 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:43 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:AFIN) [ERRO 2025-05-16 Fri 18:02:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPYU?period1=1746932400&period2=1747429364&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:45 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:45 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPYU) [ERRO 2025-05-16 Fri 18:02:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/REG?period1=1746932400&period2=1747429366&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"REG","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":751901400,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":73.82,"fiftyTwoWeekHigh":78.18,"fiftyTwoWeekLow":58.19,"regularMarketDayHigh":73.865,"regularMarketDayLow":72.59,"regularMarketVolume":874543,"longName":"Regency Centers Corporation","shortName":"Regency Centers Corporation","chartPreviousClose":72.38,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"close":[73.83000183105469,73.05000305175781,72.19999694824219,72.58999633789062,73.81999969482422],"volume":[757600,1091200,1430100,1167400,874543],"high":[73.86000061035156,74.16000366210938,72.58000183105469,72.79000091552734,73.86499786376953],"low":[72.66000366210938,72.58999633789062,71.55999755859375,72.11000061035156,72.58999633789062],"open":[72.93000030517578,74.04000091552734,72.20999908447266,72.41000366210938,72.9000015258789]}],"adjclose":[{"adjclose":[73.83000183105469,73.05000305175781,72.19999694824219,72.58999633789062,73.81999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'REG', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 751901400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 73.82, 'fiftyTwoWeekHigh': 78.18, 'fiftyTwoWeekLow': 58.19, 'regularMarketDayHigh': 73.865, 'regularMarketDayLow': 72.59, 'regularMarketVolume': 874543, 'longName': 'Regency Centers Corporation', 'shortName': 'Regency Centers Corporation', 'chartPreviousClose': 72.38, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'close': [73.83000183105469, 73.05000305175781, 72.19999694824219, 72.58999633789062, 73.81999969482422], 'volume': [757600, 1091200, 1430100, 1167400, 874543], 'high': [73.86000061035156, 74.16000366210938, 72.58000183105469, 72.79000091552734, 73.86499786376953], 'low': [72.66000366210938, 72.58999633789062, 71.55999755859375, 72.11000061035156, 72.58999633789062], 'open': [72.93000030517578, 74.04000091552734, 72.20999908447266, 72.41000366210938, 72.9000015258789]}], 'adjclose': [{'adjclose': [73.83000183105469, 73.05000305175781, 72.19999694824219, 72.58999633789062, 73.81999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:REG) [ERRO 2025-05-16 Fri 18:02:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ROIC?period1=1746932400&period2=1747429367&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:47 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:47 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:ROIC) [ERRO 2025-05-16 Fri 18:02:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WHLR?period1=1746932400&period2=1747429368&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"WHLR","exchangeName":"NCM","fullExchangeName":"NasdaqCM","instrumentType":"EQUITY","firstTradeDate":1353335400,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":1.14,"fiftyTwoWeekHigh":15192.0,"fiftyTwoWeekLow":0.88,"regularMarketDayHigh":1.22,"regularMarketDayLow":1.02,"regularMarketVolume":579595,"longName":"Wheeler Real Estate Investment Trust, Inc.","shortName":"Wheeler Real Estate Investment ","chartPreviousClose":0.965,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"volume":[397000,249200,162800,171700,579595],"close":[1.0199999809265137,1.059999942779541,1.0199999809265137,1.0,1.1399999856948853],"open":[0.9900000095367432,0.9900000095367432,1.0800000429153442,1.0099999904632568,1.0199999809265137],"high":[1.1299999952316284,1.090000033378601,1.0800000429153442,1.034999966621399,1.2200000286102295],"low":[0.9800000190734863,0.9900000095367432,1.0099999904632568,0.9700000286102295,1.0199999809265137]}],"adjclose":[{"adjclose":[1.0199999809265137,1.059999942779541,1.0199999809265137,1.0,1.1399999856948853]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'WHLR', 'exchangeName': 'NCM', 'fullExchangeName': 'NasdaqCM', 'instrumentType': 'EQUITY', 'firstTradeDate': 1353335400, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 1.14, 'fiftyTwoWeekHigh': 15192.0, 'fiftyTwoWeekLow': 0.88, 'regularMarketDayHigh': 1.22, 'regularMarketDayLow': 1.02, 'regularMarketVolume': 579595, 'longName': 'Wheeler Real Estate Investment Trust, Inc.', 'shortName': 'Wheeler Real Estate Investment ', 'chartPreviousClose': 0.965, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'volume': [397000, 249200, 162800, 171700, 579595], 'close': [1.0199999809265137, 1.059999942779541, 1.0199999809265137, 1.0, 1.1399999856948853], 'open': [0.9900000095367432, 0.9900000095367432, 1.0800000429153442, 1.0099999904632568, 1.0199999809265137], 'high': [1.1299999952316284, 1.090000033378601, 1.0800000429153442, 1.034999966621399, 1.2200000286102295], 'low': [0.9800000190734863, 0.9900000095367432, 1.0099999904632568, 0.9700000286102295, 1.0199999809265137]}], 'adjclose': [{'adjclose': [1.0199999809265137, 1.059999942779541, 1.0199999809265137, 1.0, 1.1399999856948853]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:WHLR) [ERRO 2025-05-16 Fri 18:02:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ADC?period1=1746932400&period2=1747429369&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ADC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":766416600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":74.92,"fiftyTwoWeekHigh":79.65,"fiftyTwoWeekLow":58.52,"regularMarketDayHigh":74.92,"regularMarketDayLow":73.725,"regularMarketVolume":864307,"longName":"Agree Realty Corporation","shortName":"Agree Realty Corporation","chartPreviousClose":75.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[74.41999816894531,73.75,72.66999816894531,73.0,73.8499984741211],"close":[73.5999984741211,72.91999816894531,72.41999816894531,73.91999816894531,74.91999816894531],"volume":[2012100,1582900,1458200,1141200,864307],"high":[75.0,73.91000366210938,72.98999786376953,73.94000244140625,74.91999816894531],"low":[72.27999877929688,72.75,72.0,72.77999877929688,73.7249984741211]}],"adjclose":[{"adjclose":[73.5999984741211,72.91999816894531,72.41999816894531,73.91999816894531,74.91999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ADC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 766416600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 74.92, 'fiftyTwoWeekHigh': 79.65, 'fiftyTwoWeekLow': 58.52, 'regularMarketDayHigh': 74.92, 'regularMarketDayLow': 73.725, 'regularMarketVolume': 864307, 'longName': 'Agree Realty Corporation', 'shortName': 'Agree Realty Corporation', 'chartPreviousClose': 75.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [74.41999816894531, 73.75, 72.66999816894531, 73.0, 73.8499984741211], 'close': [73.5999984741211, 72.91999816894531, 72.41999816894531, 73.91999816894531, 74.91999816894531], 'volume': [2012100, 1582900, 1458200, 1141200, 864307], 'high': [75.0, 73.91000366210938, 72.98999786376953, 73.94000244140625, 74.91999816894531], 'low': [72.27999877929688, 72.75, 72.0, 72.77999877929688, 73.7249984741211]}], 'adjclose': [{'adjclose': [73.5999984741211, 72.91999816894531, 72.41999816894531, 73.91999816894531, 74.91999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:ADC) [ERRO 2025-05-16 Fri 18:02:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AKR?period1=1746932400&period2=1747429370&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AKR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":738509400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":20.29,"fiftyTwoWeekHigh":26.29,"fiftyTwoWeekLow":16.14,"regularMarketDayHigh":20.3,"regularMarketDayLow":20.02,"regularMarketVolume":881476,"longName":"Acadia Realty Trust","shortName":"Acadia Realty Trust","chartPreviousClose":19.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1685400,1041100,598100,550700,881476],"open":[20.209999084472656,20.649999618530273,19.940000534057617,19.90999984741211,20.110000610351562],"high":[20.860000610351562,20.649999618530273,20.049999237060547,20.110000610351562,20.299999237060547],"close":[20.579999923706055,20.229999542236328,19.8799991607666,20.100000381469727,20.290000915527344],"low":[20.059999465942383,20.15999984741211,19.770000457763672,19.8799991607666,20.020000457763672]}],"adjclose":[{"adjclose":[20.579999923706055,20.229999542236328,19.8799991607666,20.100000381469727,20.290000915527344]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AKR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 738509400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 20.29, 'fiftyTwoWeekHigh': 26.29, 'fiftyTwoWeekLow': 16.14, 'regularMarketDayHigh': 20.3, 'regularMarketDayLow': 20.02, 'regularMarketVolume': 881476, 'longName': 'Acadia Realty Trust', 'shortName': 'Acadia Realty Trust', 'chartPreviousClose': 19.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1685400, 1041100, 598100, 550700, 881476], 'open': [20.209999084472656, 20.649999618530273, 19.940000534057617, 19.90999984741211, 20.110000610351562], 'high': [20.860000610351562, 20.649999618530273, 20.049999237060547, 20.110000610351562, 20.299999237060547], 'close': [20.579999923706055, 20.229999542236328, 19.8799991607666, 20.100000381469727, 20.290000915527344], 'low': [20.059999465942383, 20.15999984741211, 19.770000457763672, 19.8799991607666, 20.020000457763672]}], 'adjclose': [{'adjclose': [20.579999923706055, 20.229999542236328, 19.8799991607666, 20.100000381469727, 20.290000915527344]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:AKR) [ERRO 2025-05-16 Fri 18:02:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BFS?period1=1746932400&period2=1747429371&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BFS","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":745767000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":34.39,"fiftyTwoWeekHigh":42.39,"fiftyTwoWeekLow":31.25,"regularMarketDayHigh":34.628,"regularMarketDayLow":33.51,"regularMarketVolume":88602,"longName":"Saul Centers, Inc.","shortName":"Saul Centers, Inc.","chartPreviousClose":33.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[33.470001220703125,33.5,33.31999969482422,33.0099983215332,33.5099983215332],"close":[33.439998626708984,33.470001220703125,32.90999984741211,33.4900016784668,34.38999938964844],"volume":[52000,48900,51400,40500,88602],"low":[33.31999969482422,33.2599983215332,32.72999954223633,33.0099983215332,33.5099983215332],"high":[33.93000030517578,33.93000030517578,33.33000183105469,33.5099983215332,34.627899169921875]}],"adjclose":[{"adjclose":[33.439998626708984,33.470001220703125,32.90999984741211,33.4900016784668,34.38999938964844]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BFS', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 745767000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 34.39, 'fiftyTwoWeekHigh': 42.39, 'fiftyTwoWeekLow': 31.25, 'regularMarketDayHigh': 34.628, 'regularMarketDayLow': 33.51, 'regularMarketVolume': 88602, 'longName': 'Saul Centers, Inc.', 'shortName': 'Saul Centers, Inc.', 'chartPreviousClose': 33.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [33.470001220703125, 33.5, 33.31999969482422, 33.0099983215332, 33.5099983215332], 'close': [33.439998626708984, 33.470001220703125, 32.90999984741211, 33.4900016784668, 34.38999938964844], 'volume': [52000, 48900, 51400, 40500, 88602], 'low': [33.31999969482422, 33.2599983215332, 32.72999954223633, 33.0099983215332, 33.5099983215332], 'high': [33.93000030517578, 33.93000030517578, 33.33000183105469, 33.5099983215332, 34.627899169921875]}], 'adjclose': [{'adjclose': [33.439998626708984, 33.470001220703125, 32.90999984741211, 33.4900016784668, 34.38999938964844]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:BFS) [ERRO 2025-05-16 Fri 18:02:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRX?period1=1746932400&period2=1747429372&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BRX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1383139800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":26.58,"fiftyTwoWeekHigh":30.67,"fiftyTwoWeekLow":21.32,"regularMarketDayHigh":26.59,"regularMarketDayLow":26.11,"regularMarketVolume":1450051,"longName":"Brixmor Property Group Inc.","shortName":"Brixmor Property Group Inc.","chartPreviousClose":25.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[25.549999237060547,26.459999084472656,25.700000762939453,25.719999313354492,26.18000030517578],"close":[26.40999984741211,26.040000915527344,25.649999618530273,26.149999618530273,26.579999923706055],"volume":[2254600,2189600,1940500,1552800,1450051],"high":[26.489999771118164,26.459999084472656,25.81999969482422,26.190000534057617,26.59000015258789],"low":[25.549999237060547,25.899999618530273,25.389999389648438,25.510000228881836,26.110000610351562]}],"adjclose":[{"adjclose":[26.40999984741211,26.040000915527344,25.649999618530273,26.149999618530273,26.579999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BRX', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1383139800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 26.58, 'fiftyTwoWeekHigh': 30.67, 'fiftyTwoWeekLow': 21.32, 'regularMarketDayHigh': 26.59, 'regularMarketDayLow': 26.11, 'regularMarketVolume': 1450051, 'longName': 'Brixmor Property Group Inc.', 'shortName': 'Brixmor Property Group Inc.', 'chartPreviousClose': 25.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [25.549999237060547, 26.459999084472656, 25.700000762939453, 25.719999313354492, 26.18000030517578], 'close': [26.40999984741211, 26.040000915527344, 25.649999618530273, 26.149999618530273, 26.579999923706055], 'volume': [2254600, 2189600, 1940500, 1552800, 1450051], 'high': [26.489999771118164, 26.459999084472656, 25.81999969482422, 26.190000534057617, 26.59000015258789], 'low': [25.549999237060547, 25.899999618530273, 25.389999389648438, 25.510000228881836, 26.110000610351562]}], 'adjclose': [{'adjclose': [26.40999984741211, 26.040000915527344, 25.649999618530273, 26.149999618530273, 26.579999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRX) [ERRO 2025-05-16 Fri 18:02:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CDR?period1=1746932400&period2=1747429373&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:53 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:02:53 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:02:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:CDR) [ERRO 2025-05-16 Fri 18:02:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EPRT?period1=1746932400&period2=1747429374&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EPRT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1529587800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":32.27,"fiftyTwoWeekHigh":34.879,"fiftyTwoWeekLow":26.07,"regularMarketDayHigh":32.345,"regularMarketDayLow":31.95,"regularMarketVolume":1243666,"longName":"Essential Properties Realty Trust, Inc.","shortName":"Essential Properties Realty Tru","chartPreviousClose":32.16,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[32.369998931884766,31.739999771118164,31.309999465942383,31.40999984741211,32.06999969482422],"high":[32.599998474121094,31.790000915527344,31.399999618530273,32.04999923706055,32.345001220703125],"volume":[1716500,1339100,997300,1172700,1243666],"low":[31.545000076293945,31.350000381469727,30.979999542236328,31.260000228881836,31.950000762939453],"close":[31.670000076293945,31.43000030517578,31.229999542236328,32.0099983215332,32.27000045776367]}],"adjclose":[{"adjclose":[31.670000076293945,31.43000030517578,31.229999542236328,32.0099983215332,32.27000045776367]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EPRT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1529587800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 32.27, 'fiftyTwoWeekHigh': 34.879, 'fiftyTwoWeekLow': 26.07, 'regularMarketDayHigh': 32.345, 'regularMarketDayLow': 31.95, 'regularMarketVolume': 1243666, 'longName': 'Essential Properties Realty Trust, Inc.', 'shortName': 'Essential Properties Realty Tru', 'chartPreviousClose': 32.16, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [32.369998931884766, 31.739999771118164, 31.309999465942383, 31.40999984741211, 32.06999969482422], 'high': [32.599998474121094, 31.790000915527344, 31.399999618530273, 32.04999923706055, 32.345001220703125], 'volume': [1716500, 1339100, 997300, 1172700, 1243666], 'low': [31.545000076293945, 31.350000381469727, 30.979999542236328, 31.260000228881836, 31.950000762939453], 'close': [31.670000076293945, 31.43000030517578, 31.229999542236328, 32.0099983215332, 32.27000045776367]}], 'adjclose': [{'adjclose': [31.670000076293945, 31.43000030517578, 31.229999542236328, 32.0099983215332, 32.27000045776367]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:EPRT) [ERRO 2025-05-16 Fri 18:02:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FCPT?period1=1746932400&period2=1747429376&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"FCPT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1447165800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":27.57,"fiftyTwoWeekHigh":30.93,"fiftyTwoWeekLow":23.7,"regularMarketDayHigh":27.6,"regularMarketDayLow":27.245,"regularMarketVolume":612456,"longName":"Four Corners Property Trust, Inc.","shortName":"Four Corners Property Trust, In","chartPreviousClose":27.75,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[27.329999923706055,26.8799991607666,26.739999771118164,27.350000381469727,27.56999969482422],"volume":[525200,526800,442100,420100,612456],"high":[27.8799991607666,27.3700008392334,26.829999923706055,27.489999771118164,27.600000381469727],"low":[27.18000030517578,26.760000228881836,26.329999923706055,26.809999465942383,27.2450008392334],"open":[27.809999465942383,27.309999465942383,26.829999923706055,26.93000030517578,27.43000030517578]}],"adjclose":[{"adjclose":[27.329999923706055,26.8799991607666,26.739999771118164,27.350000381469727,27.56999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'FCPT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1447165800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 27.57, 'fiftyTwoWeekHigh': 30.93, 'fiftyTwoWeekLow': 23.7, 'regularMarketDayHigh': 27.6, 'regularMarketDayLow': 27.245, 'regularMarketVolume': 612456, 'longName': 'Four Corners Property Trust, Inc.', 'shortName': 'Four Corners Property Trust, In', 'chartPreviousClose': 27.75, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [27.329999923706055, 26.8799991607666, 26.739999771118164, 27.350000381469727, 27.56999969482422], 'volume': [525200, 526800, 442100, 420100, 612456], 'high': [27.8799991607666, 27.3700008392334, 26.829999923706055, 27.489999771118164, 27.600000381469727], 'low': [27.18000030517578, 26.760000228881836, 26.329999923706055, 26.809999465942383, 27.2450008392334], 'open': [27.809999465942383, 27.309999465942383, 26.829999923706055, 26.93000030517578, 27.43000030517578]}], 'adjclose': [{'adjclose': [27.329999923706055, 26.8799991607666, 26.739999771118164, 27.350000381469727, 27.56999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:FCPT) [ERRO 2025-05-16 Fri 18:02:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRT?period1=1746932400&period2=1747429377&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"FRT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":105283800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":97.95,"fiftyTwoWeekHigh":118.34,"fiftyTwoWeekLow":80.65,"regularMarketDayHigh":98.0,"regularMarketDayLow":96.41,"regularMarketVolume":848814,"longName":"Federal Realty Investment Trust","shortName":"Federal Realty Investment Trust","chartPreviousClose":93.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[98.20999908447266,96.91000366210938,95.22000122070312,96.70999908447266,97.94999694824219],"high":[98.37000274658203,98.73999786376953,96.1500015258789,96.83000183105469,98.0],"open":[95.44999694824219,98.30000305175781,96.1500015258789,95.44999694824219,96.91999816894531],"low":[95.26000213623047,96.75,94.62000274658203,95.30999755859375,96.41000366210938],"volume":[1103300,740600,922400,444600,848814]}],"adjclose":[{"adjclose":[98.20999908447266,96.91000366210938,95.22000122070312,96.70999908447266,97.94999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'FRT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 105283800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 97.95, 'fiftyTwoWeekHigh': 118.34, 'fiftyTwoWeekLow': 80.65, 'regularMarketDayHigh': 98.0, 'regularMarketDayLow': 96.41, 'regularMarketVolume': 848814, 'longName': 'Federal Realty Investment Trust', 'shortName': 'Federal Realty Investment Trust', 'chartPreviousClose': 93.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [98.20999908447266, 96.91000366210938, 95.22000122070312, 96.70999908447266, 97.94999694824219], 'high': [98.37000274658203, 98.73999786376953, 96.1500015258789, 96.83000183105469, 98.0], 'open': [95.44999694824219, 98.30000305175781, 96.1500015258789, 95.44999694824219, 96.91999816894531], 'low': [95.26000213623047, 96.75, 94.62000274658203, 95.30999755859375, 96.41000366210938], 'volume': [1103300, 740600, 922400, 444600, 848814]}], 'adjclose': [{'adjclose': [98.20999908447266, 96.91000366210938, 95.22000122070312, 96.70999908447266, 97.94999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRT) [ERRO 2025-05-16 Fri 18:02:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GTY?period1=1746932400&period2=1747429378&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GTY","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":105283800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":29.02,"fiftyTwoWeekHigh":33.85,"fiftyTwoWeekLow":25.7,"regularMarketDayHigh":29.08,"regularMarketDayLow":28.41,"regularMarketVolume":473208,"longName":"Getty Realty Corp.","shortName":"Getty Realty Corporation","chartPreviousClose":28.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[363400,301400,250500,287200,473208],"close":[28.530000686645508,28.170000076293945,27.920000076293945,28.510000228881836,29.020000457763672],"low":[28.350000381469727,27.90999984741211,27.719999313354492,28.09000015258789,28.40999984741211],"high":[28.829999923706055,28.559999465942383,28.190000534057617,28.540000915527344,29.079999923706055],"open":[28.700000762939453,28.559999465942383,28.049999237060547,28.200000762939453,28.549999237060547]}],"adjclose":[{"adjclose":[28.530000686645508,28.170000076293945,27.920000076293945,28.510000228881836,29.020000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GTY', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 105283800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 29.02, 'fiftyTwoWeekHigh': 33.85, 'fiftyTwoWeekLow': 25.7, 'regularMarketDayHigh': 29.08, 'regularMarketDayLow': 28.41, 'regularMarketVolume': 473208, 'longName': 'Getty Realty Corp.', 'shortName': 'Getty Realty Corporation', 'chartPreviousClose': 28.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [363400, 301400, 250500, 287200, 473208], 'close': [28.530000686645508, 28.170000076293945, 27.920000076293945, 28.510000228881836, 29.020000457763672], 'low': [28.350000381469727, 27.90999984741211, 27.719999313354492, 28.09000015258789, 28.40999984741211], 'high': [28.829999923706055, 28.559999465942383, 28.190000534057617, 28.540000915527344, 29.079999923706055], 'open': [28.700000762939453, 28.559999465942383, 28.049999237060547, 28.200000762939453, 28.549999237060547]}], 'adjclose': [{'adjclose': [28.530000686645508, 28.170000076293945, 27.920000076293945, 28.510000228881836, 29.020000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:GTY) [ERRO 2025-05-16 Fri 18:02:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:02:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KIM?period1=1746932400&period2=1747429379&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:02:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"KIM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":690820200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":21.69,"fiftyTwoWeekHigh":25.83,"fiftyTwoWeekLow":17.93,"regularMarketDayHigh":21.7,"regularMarketDayLow":21.305,"regularMarketVolume":2860535,"longName":"Kimco Realty Corporation","shortName":"Kimco Realty Corporation (HC)","chartPreviousClose":20.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[4107400,6251400,5208200,2524500,2860535],"open":[21.15999984741211,21.68000030517578,21.18000030517578,21.079999923706055,21.459999084472656],"low":[21.15999984741211,21.190000534057617,20.969999313354492,21.079999923706055,21.30500030517578],"close":[21.56999969482422,21.459999084472656,21.100000381469727,21.389999389648438,21.690000534057617],"high":[21.610000610351562,21.68000030517578,21.469999313354492,21.43000030517578,21.700000762939453]}],"adjclose":[{"adjclose":[21.56999969482422,21.459999084472656,21.100000381469727,21.389999389648438,21.690000534057617]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:02:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'KIM', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 690820200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 21.69, 'fiftyTwoWeekHigh': 25.83, 'fiftyTwoWeekLow': 17.93, 'regularMarketDayHigh': 21.7, 'regularMarketDayLow': 21.305, 'regularMarketVolume': 2860535, 'longName': 'Kimco Realty Corporation', 'shortName': 'Kimco Realty Corporation (HC)', 'chartPreviousClose': 20.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [4107400, 6251400, 5208200, 2524500, 2860535], 'open': [21.15999984741211, 21.68000030517578, 21.18000030517578, 21.079999923706055, 21.459999084472656], 'low': [21.15999984741211, 21.190000534057617, 20.969999313354492, 21.079999923706055, 21.30500030517578], 'close': [21.56999969482422, 21.459999084472656, 21.100000381469727, 21.389999389648438, 21.690000534057617], 'high': [21.610000610351562, 21.68000030517578, 21.469999313354492, 21.43000030517578, 21.700000762939453]}], 'adjclose': [{'adjclose': [21.56999969482422, 21.459999084472656, 21.100000381469727, 21.389999389648438, 21.690000534057617]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:02:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:KIM) [ERRO 2025-05-16 Fri 18:02:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KRG?period1=1746932400&period2=1747429380&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"KRG","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1092317400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":23.17,"fiftyTwoWeekHigh":28.24,"fiftyTwoWeekLow":18.52,"regularMarketDayHigh":23.18,"regularMarketDayLow":22.77,"regularMarketVolume":1190802,"longName":"Kite Realty Group Trust","shortName":"Kite Realty Group Trust","chartPreviousClose":22.43,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1712800,3200000,1498300,885600,1190802],"high":[23.389999389648438,23.299999237060547,22.790000915527344,22.899999618530273,23.18000030517578],"low":[22.940000534057617,22.760000228881836,22.3799991607666,22.610000610351562,22.770000457763672],"close":[23.299999237060547,22.90999984741211,22.579999923706055,22.8799991607666,23.170000076293945],"open":[23.0,23.290000915527344,22.649999618530273,22.610000610351562,22.959999084472656]}],"adjclose":[{"adjclose":[23.299999237060547,22.90999984741211,22.579999923706055,22.8799991607666,23.170000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'KRG', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1092317400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 23.17, 'fiftyTwoWeekHigh': 28.24, 'fiftyTwoWeekLow': 18.52, 'regularMarketDayHigh': 23.18, 'regularMarketDayLow': 22.77, 'regularMarketVolume': 1190802, 'longName': 'Kite Realty Group Trust', 'shortName': 'Kite Realty Group Trust', 'chartPreviousClose': 22.43, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1712800, 3200000, 1498300, 885600, 1190802], 'high': [23.389999389648438, 23.299999237060547, 22.790000915527344, 22.899999618530273, 23.18000030517578], 'low': [22.940000534057617, 22.760000228881836, 22.3799991607666, 22.610000610351562, 22.770000457763672], 'close': [23.299999237060547, 22.90999984741211, 22.579999923706055, 22.8799991607666, 23.170000076293945], 'open': [23.0, 23.290000915527344, 22.649999618530273, 22.610000610351562, 22.959999084472656]}], 'adjclose': [{'adjclose': [23.299999237060547, 22.90999984741211, 22.579999923706055, 22.8799991607666, 23.170000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:KRG) [ERRO 2025-05-16 Fri 18:03:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MAC?period1=1746932400&period2=1747429381&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"MAC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":763309800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.03,"fiftyTwoWeekHigh":22.27,"fiftyTwoWeekLow":12.48,"regularMarketDayHigh":16.13,"regularMarketDayLow":15.865,"regularMarketVolume":1705629,"longName":"The Macerich Company","shortName":"Macerich Company (The)","chartPreviousClose":14.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[17.270000457763672,16.56999969482422,16.100000381469727,15.960000038146973,16.1299991607666],"close":[16.540000915527344,16.06999969482422,15.619999885559082,15.869999885559082,16.030000686645508],"open":[15.449999809265137,16.520000457763672,15.90999984741211,15.529999732971191,16.010000228881836],"low":[15.300000190734863,15.979999542236328,15.539999961853027,15.529999732971191,15.864999771118164],"volume":[4284500,1996300,1518000,1332300,1705629]}],"adjclose":[{"adjclose":[16.540000915527344,16.06999969482422,15.619999885559082,15.869999885559082,16.030000686645508]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'MAC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 763309800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.03, 'fiftyTwoWeekHigh': 22.27, 'fiftyTwoWeekLow': 12.48, 'regularMarketDayHigh': 16.13, 'regularMarketDayLow': 15.865, 'regularMarketVolume': 1705629, 'longName': 'The Macerich Company', 'shortName': 'Macerich Company (The)', 'chartPreviousClose': 14.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [17.270000457763672, 16.56999969482422, 16.100000381469727, 15.960000038146973, 16.1299991607666], 'close': [16.540000915527344, 16.06999969482422, 15.619999885559082, 15.869999885559082, 16.030000686645508], 'open': [15.449999809265137, 16.520000457763672, 15.90999984741211, 15.529999732971191, 16.010000228881836], 'low': [15.300000190734863, 15.979999542236328, 15.539999961853027, 15.529999732971191, 15.864999771118164], 'volume': [4284500, 1996300, 1518000, 1332300, 1705629]}], 'adjclose': [{'adjclose': [16.540000915527344, 16.06999969482422, 15.619999885559082, 15.869999885559082, 16.030000686645508]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:MAC) [ERRO 2025-05-16 Fri 18:03:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NNN?period1=1746932400&period2=1747429382&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"NNN","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":466176600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":42.0,"fiftyTwoWeekHigh":49.57,"fiftyTwoWeekLow":35.8,"regularMarketDayHigh":42.03,"regularMarketDayLow":41.45,"regularMarketVolume":776485,"longName":"NNN REIT, Inc.","shortName":"NNN REIT, Inc.","chartPreviousClose":41.69,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[41.5,40.83000183105469,40.650001525878906,41.47999954223633,42.0],"high":[41.90999984741211,41.58000183105469,40.75,41.5,42.029998779296875],"volume":[1013600,896500,918700,872100,776485],"low":[41.13999938964844,40.599998474121094,40.20000076293945,40.900001525878906,41.45000076293945],"open":[41.66999816894531,41.58000183105469,40.689998626708984,40.90999984741211,41.5]}],"adjclose":[{"adjclose":[41.5,40.83000183105469,40.650001525878906,41.47999954223633,42.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'NNN', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 466176600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 42.0, 'fiftyTwoWeekHigh': 49.57, 'fiftyTwoWeekLow': 35.8, 'regularMarketDayHigh': 42.03, 'regularMarketDayLow': 41.45, 'regularMarketVolume': 776485, 'longName': 'NNN REIT, Inc.', 'shortName': 'NNN REIT, Inc.', 'chartPreviousClose': 41.69, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [41.5, 40.83000183105469, 40.650001525878906, 41.47999954223633, 42.0], 'high': [41.90999984741211, 41.58000183105469, 40.75, 41.5, 42.029998779296875], 'volume': [1013600, 896500, 918700, 872100, 776485], 'low': [41.13999938964844, 40.599998474121094, 40.20000076293945, 40.900001525878906, 41.45000076293945], 'open': [41.66999816894531, 41.58000183105469, 40.689998626708984, 40.90999984741211, 41.5]}], 'adjclose': [{'adjclose': [41.5, 40.83000183105469, 40.650001525878906, 41.47999954223633, 42.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:NNN) [ERRO 2025-05-16 Fri 18:03:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NTST?period1=1746932400&period2=1747429383&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"NTST","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1597325400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.92,"fiftyTwoWeekHigh":17.99,"fiftyTwoWeekLow":13.42,"regularMarketDayHigh":15.926,"regularMarketDayLow":15.69,"regularMarketVolume":692665,"longName":"NETSTREIT Corp.","shortName":"NetSTREIT Corp.","chartPreviousClose":16.15,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[16.15999984741211,15.869999885559082,15.600000381469727,15.75,15.925999641418457],"close":[15.800000190734863,15.539999961853027,15.449999809265137,15.720000267028809,15.920000076293945],"low":[15.670000076293945,15.369999885559082,15.234999656677246,15.5600004196167,15.6899995803833],"open":[16.149999618530273,15.850000381469727,15.449999809265137,15.5600004196167,15.720000267028809],"volume":[1489000,1479500,751800,532500,692665]}],"adjclose":[{"adjclose":[15.800000190734863,15.539999961853027,15.449999809265137,15.720000267028809,15.920000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'NTST', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1597325400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.92, 'fiftyTwoWeekHigh': 17.99, 'fiftyTwoWeekLow': 13.42, 'regularMarketDayHigh': 15.926, 'regularMarketDayLow': 15.69, 'regularMarketVolume': 692665, 'longName': 'NETSTREIT Corp.', 'shortName': 'NetSTREIT Corp.', 'chartPreviousClose': 16.15, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [16.15999984741211, 15.869999885559082, 15.600000381469727, 15.75, 15.925999641418457], 'close': [15.800000190734863, 15.539999961853027, 15.449999809265137, 15.720000267028809, 15.920000076293945], 'low': [15.670000076293945, 15.369999885559082, 15.234999656677246, 15.5600004196167, 15.6899995803833], 'open': [16.149999618530273, 15.850000381469727, 15.449999809265137, 15.5600004196167, 15.720000267028809], 'volume': [1489000, 1479500, 751800, 532500, 692665]}], 'adjclose': [{'adjclose': [15.800000190734863, 15.539999961853027, 15.449999809265137, 15.720000267028809, 15.920000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:NTST) [ERRO 2025-05-16 Fri 18:03:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/O?period1=1746932400&period2=1747429384&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"O","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":782487000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":56.24,"fiftyTwoWeekHigh":64.88,"fiftyTwoWeekLow":50.71,"regularMarketDayHigh":56.34,"regularMarketDayLow":55.31,"regularMarketVolume":6465343,"longName":"Realty Income Corporation","shortName":"Realty Income Corporation","chartPreviousClose":56.69,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[8776900,6642100,6270200,5836500,6465343],"high":[56.20000076293945,55.88999938964844,55.18000030517578,55.400001525878906,56.34000015258789],"low":[55.349998474121094,54.81999969482422,54.380001068115234,54.52000045776367,55.310001373291016],"close":[55.939998626708984,55.060001373291016,54.540000915527344,55.400001525878906,56.2400016784668],"open":[56.150001525878906,55.779998779296875,55.04999923706055,54.790000915527344,55.5]}],"adjclose":[{"adjclose":[55.939998626708984,55.060001373291016,54.540000915527344,55.400001525878906,56.2400016784668]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'O', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 782487000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 56.24, 'fiftyTwoWeekHigh': 64.88, 'fiftyTwoWeekLow': 50.71, 'regularMarketDayHigh': 56.34, 'regularMarketDayLow': 55.31, 'regularMarketVolume': 6465343, 'longName': 'Realty Income Corporation', 'shortName': 'Realty Income Corporation', 'chartPreviousClose': 56.69, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [8776900, 6642100, 6270200, 5836500, 6465343], 'high': [56.20000076293945, 55.88999938964844, 55.18000030517578, 55.400001525878906, 56.34000015258789], 'low': [55.349998474121094, 54.81999969482422, 54.380001068115234, 54.52000045776367, 55.310001373291016], 'close': [55.939998626708984, 55.060001373291016, 54.540000915527344, 55.400001525878906, 56.2400016784668], 'open': [56.150001525878906, 55.779998779296875, 55.04999923706055, 54.790000915527344, 55.5]}], 'adjclose': [{'adjclose': [55.939998626708984, 55.060001373291016, 54.540000915527344, 55.400001525878906, 56.2400016784668]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:O) [ERRO 2025-05-16 Fri 18:03:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PEI?period1=1746932400&period2=1747429386&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:06 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:06 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:PEI) [ERRO 2025-05-16 Fri 18:03:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PINE?period1=1746932400&period2=1747429387&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PINE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1574433000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.24,"fiftyTwoWeekHigh":19.42,"fiftyTwoWeekLow":14.51,"regularMarketDayHigh":15.284,"regularMarketDayLow":15.055,"regularMarketVolume":74593,"longName":"Alpine Income Property Trust, Inc.","shortName":"Alpine Income Property Trust, I","chartPreviousClose":15.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[102900,73500,85000,69300,74593],"high":[15.449999809265137,15.345000267028809,15.170999526977539,15.095000267028809,15.283699989318848],"low":[15.109999656677246,15.0600004196167,14.649999618530273,14.770000457763672,15.055000305175781],"close":[15.260000228881836,15.100000381469727,14.770000457763672,15.050000190734863,15.239999771118164],"open":[15.40999984741211,15.319999694824219,15.050000190734863,14.770000457763672,15.050000190734863]}],"adjclose":[{"adjclose":[15.260000228881836,15.100000381469727,14.770000457763672,15.050000190734863,15.239999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PINE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1574433000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.24, 'fiftyTwoWeekHigh': 19.42, 'fiftyTwoWeekLow': 14.51, 'regularMarketDayHigh': 15.284, 'regularMarketDayLow': 15.055, 'regularMarketVolume': 74593, 'longName': 'Alpine Income Property Trust, Inc.', 'shortName': 'Alpine Income Property Trust, I', 'chartPreviousClose': 15.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [102900, 73500, 85000, 69300, 74593], 'high': [15.449999809265137, 15.345000267028809, 15.170999526977539, 15.095000267028809, 15.283699989318848], 'low': [15.109999656677246, 15.0600004196167, 14.649999618530273, 14.770000457763672, 15.055000305175781], 'close': [15.260000228881836, 15.100000381469727, 14.770000457763672, 15.050000190734863, 15.239999771118164], 'open': [15.40999984741211, 15.319999694824219, 15.050000190734863, 14.770000457763672, 15.050000190734863]}], 'adjclose': [{'adjclose': [15.260000228881836, 15.100000381469727, 14.770000457763672, 15.050000190734863, 15.239999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:PINE) [ERRO 2025-05-16 Fri 18:03:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RPAI?period1=1746932400&period2=1747429388&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:RPAI) [ERRO 2025-05-16 Fri 18:03:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RPT?period1=1746932400&period2=1747429389&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"RPT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1423837800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":2.75,"fiftyTwoWeekHigh":3.86,"fiftyTwoWeekLow":2.285,"regularMarketDayHigh":2.882,"regularMarketDayLow":2.75,"regularMarketVolume":83877,"shortName":"Rithm Property Trust Inc.","chartPreviousClose":2.8,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[2.859999895095825,2.8399999141693115,2.7950000762939453,2.7200000286102295,2.75],"close":[2.9000000953674316,2.8499999046325684,2.819999933242798,2.7899999618530273,2.75],"high":[2.950000047683716,2.9200000762939453,2.890000104904175,2.815000057220459,2.8819000720977783],"open":[2.890000104904175,2.9200000762939453,2.8399999141693115,2.740000009536743,2.7799999713897705],"volume":[167000,184800,103100,124200,83877]}],"adjclose":[{"adjclose":[2.8382980823516846,2.7893617153167725,2.759999990463257,2.7899999618530273,2.75]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'RPT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1423837800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 2.75, 'fiftyTwoWeekHigh': 3.86, 'fiftyTwoWeekLow': 2.285, 'regularMarketDayHigh': 2.882, 'regularMarketDayLow': 2.75, 'regularMarketVolume': 83877, 'shortName': 'Rithm Property Trust Inc.', 'chartPreviousClose': 2.8, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [2.859999895095825, 2.8399999141693115, 2.7950000762939453, 2.7200000286102295, 2.75], 'close': [2.9000000953674316, 2.8499999046325684, 2.819999933242798, 2.7899999618530273, 2.75], 'high': [2.950000047683716, 2.9200000762939453, 2.890000104904175, 2.815000057220459, 2.8819000720977783], 'open': [2.890000104904175, 2.9200000762939453, 2.8399999141693115, 2.740000009536743, 2.7799999713897705], 'volume': [167000, 184800, 103100, 124200, 83877]}], 'adjclose': [{'adjclose': [2.8382980823516846, 2.7893617153167725, 2.759999990463257, 2.7899999618530273, 2.75]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:RPT) [ERRO 2025-05-16 Fri 18:03:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RVI?period1=1746932400&period2=1747429390&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:10 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:10 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:RVI) [ERRO 2025-05-16 Fri 18:03:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SITC?period1=1746932400&period2=1747429391&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SITC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":728663400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.5,"fiftyTwoWeekHigh":64.44,"fiftyTwoWeekLow":10.455,"regularMarketDayHigh":12.51,"regularMarketDayLow":12.28,"regularMarketVolume":612690,"longName":"SITE Centers Corp.","shortName":"SITE Centers Corp.","chartPreviousClose":12.05,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[12.460000038146973,12.6899995803833,12.369999885559082,12.180000305175781,12.359999656677246],"close":[12.600000381469727,12.420000076293945,12.140000343322754,12.350000381469727,12.5],"volume":[703653,629326,539397,449324,612690],"low":[12.430000305175781,12.385000228881836,12.095000267028809,12.119999885559082,12.279999732971191],"high":[12.739999771118164,12.720000267028809,12.489999771118164,12.369999885559082,12.510000228881836]}],"adjclose":[{"adjclose":[12.600000381469727,12.420000076293945,12.140000343322754,12.350000381469727,12.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SITC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 728663400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.5, 'fiftyTwoWeekHigh': 64.44, 'fiftyTwoWeekLow': 10.455, 'regularMarketDayHigh': 12.51, 'regularMarketDayLow': 12.28, 'regularMarketVolume': 612690, 'longName': 'SITE Centers Corp.', 'shortName': 'SITE Centers Corp.', 'chartPreviousClose': 12.05, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [12.460000038146973, 12.6899995803833, 12.369999885559082, 12.180000305175781, 12.359999656677246], 'close': [12.600000381469727, 12.420000076293945, 12.140000343322754, 12.350000381469727, 12.5], 'volume': [703653, 629326, 539397, 449324, 612690], 'low': [12.430000305175781, 12.385000228881836, 12.095000267028809, 12.119999885559082, 12.279999732971191], 'high': [12.739999771118164, 12.720000267028809, 12.489999771118164, 12.369999885559082, 12.510000228881836]}], 'adjclose': [{'adjclose': [12.600000381469727, 12.420000076293945, 12.140000343322754, 12.350000381469727, 12.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:SITC) [ERRO 2025-05-16 Fri 18:03:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SKT?period1=1746932400&period2=1747429392&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SKT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":738595800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":31.21,"fiftyTwoWeekHigh":37.57,"fiftyTwoWeekLow":25.94,"regularMarketDayHigh":31.25,"regularMarketDayLow":30.65,"regularMarketVolume":737108,"longName":"Tanger Inc.","shortName":"Tanger Inc.","chartPreviousClose":30.19,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[31.399999618530273,31.700000762939453,31.06999969482422,30.209999084472656,30.760000228881836],"close":[31.639999389648438,31.34000015258789,30.3700008392334,30.579999923706055,31.209999084472656],"low":[31.079999923706055,31.260000228881836,30.139999389648438,30.190000534057617,30.649999618530273],"high":[32.58000183105469,32.08000183105469,31.200000762939453,30.6299991607666,31.25],"volume":[1806400,1369800,850000,649100,737108]}],"adjclose":[{"adjclose":[31.639999389648438,31.34000015258789,30.3700008392334,30.579999923706055,31.209999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SKT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 738595800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 31.21, 'fiftyTwoWeekHigh': 37.57, 'fiftyTwoWeekLow': 25.94, 'regularMarketDayHigh': 31.25, 'regularMarketDayLow': 30.65, 'regularMarketVolume': 737108, 'longName': 'Tanger Inc.', 'shortName': 'Tanger Inc.', 'chartPreviousClose': 30.19, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [31.399999618530273, 31.700000762939453, 31.06999969482422, 30.209999084472656, 30.760000228881836], 'close': [31.639999389648438, 31.34000015258789, 30.3700008392334, 30.579999923706055, 31.209999084472656], 'low': [31.079999923706055, 31.260000228881836, 30.139999389648438, 30.190000534057617, 30.649999618530273], 'high': [32.58000183105469, 32.08000183105469, 31.200000762939453, 30.6299991607666, 31.25], 'volume': [1806400, 1369800, 850000, 649100, 737108]}], 'adjclose': [{'adjclose': [31.639999389648438, 31.34000015258789, 30.3700008392334, 30.579999923706055, 31.209999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:SKT) [ERRO 2025-05-16 Fri 18:03:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SPG?period1=1746932400&period2=1747429394&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SPG","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":755879400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":165.12,"fiftyTwoWeekHigh":190.14,"fiftyTwoWeekLow":136.34,"regularMarketDayHigh":165.43,"regularMarketDayLow":162.6,"regularMarketVolume":941120,"longName":"Simon Property Group, Inc.","shortName":"Simon Property Group, Inc.","chartPreviousClose":163.19,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[171.44000244140625,160.8800048828125,161.17999267578125,163.02999877929688,165.1199951171875],"high":[172.13999938964844,168.0,161.91000366210938,163.4499969482422,165.42999267578125],"open":[169.39999389648438,167.75,160.85000610351562,161.35000610351562,163.52000427246094],"low":[169.30999755859375,160.47999572753906,158.2100067138672,160.94000244140625,162.60000610351562],"volume":[2804900,3838100,2179200,1279200,941120]}],"adjclose":[{"adjclose":[171.44000244140625,160.8800048828125,161.17999267578125,163.02999877929688,165.1199951171875]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SPG', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 755879400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 165.12, 'fiftyTwoWeekHigh': 190.14, 'fiftyTwoWeekLow': 136.34, 'regularMarketDayHigh': 165.43, 'regularMarketDayLow': 162.6, 'regularMarketVolume': 941120, 'longName': 'Simon Property Group, Inc.', 'shortName': 'Simon Property Group, Inc.', 'chartPreviousClose': 163.19, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [171.44000244140625, 160.8800048828125, 161.17999267578125, 163.02999877929688, 165.1199951171875], 'high': [172.13999938964844, 168.0, 161.91000366210938, 163.4499969482422, 165.42999267578125], 'open': [169.39999389648438, 167.75, 160.85000610351562, 161.35000610351562, 163.52000427246094], 'low': [169.30999755859375, 160.47999572753906, 158.2100067138672, 160.94000244140625, 162.60000610351562], 'volume': [2804900, 3838100, 2179200, 1279200, 941120]}], 'adjclose': [{'adjclose': [171.44000244140625, 160.8800048828125, 161.17999267578125, 163.02999877929688, 165.1199951171875]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:SPG) [ERRO 2025-05-16 Fri 18:03:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SRC?period1=1746932400&period2=1747429395&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:15 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:15 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:SRC) [ERRO 2025-05-16 Fri 18:03:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SRG?period1=1746932400&period2=1747429396&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SRG","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1436189400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":2.91,"fiftyTwoWeekHigh":6.26,"fiftyTwoWeekLow":2.43,"regularMarketDayHigh":2.94,"regularMarketDayLow":2.81,"regularMarketVolume":313805,"longName":"Seritage Growth Properties","shortName":"Seritage Growth Properties","chartPreviousClose":2.96,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[2.9800000190734863,2.9000000953674316,2.8499999046325684,2.8499999046325684,2.809999942779541],"close":[2.990000009536743,2.9000000953674316,2.869999885559082,2.930000066757202,2.9100000858306885],"open":[3.049999952316284,3.0399999618530273,2.880000114440918,2.869999885559082,2.930000066757202],"volume":[119000,73700,98800,42800,313805],"high":[3.049999952316284,3.0399999618530273,2.9040000438690186,2.940000057220459,2.940000057220459]}],"adjclose":[{"adjclose":[2.990000009536743,2.9000000953674316,2.869999885559082,2.930000066757202,2.9100000858306885]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SRG', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1436189400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 2.91, 'fiftyTwoWeekHigh': 6.26, 'fiftyTwoWeekLow': 2.43, 'regularMarketDayHigh': 2.94, 'regularMarketDayLow': 2.81, 'regularMarketVolume': 313805, 'longName': 'Seritage Growth Properties', 'shortName': 'Seritage Growth Properties', 'chartPreviousClose': 2.96, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [2.9800000190734863, 2.9000000953674316, 2.8499999046325684, 2.8499999046325684, 2.809999942779541], 'close': [2.990000009536743, 2.9000000953674316, 2.869999885559082, 2.930000066757202, 2.9100000858306885], 'open': [3.049999952316284, 3.0399999618530273, 2.880000114440918, 2.869999885559082, 2.930000066757202], 'volume': [119000, 73700, 98800, 42800, 313805], 'high': [3.049999952316284, 3.0399999618530273, 2.9040000438690186, 2.940000057220459, 2.940000057220459]}], 'adjclose': [{'adjclose': [2.990000009536743, 2.9000000953674316, 2.869999885559082, 2.930000066757202, 2.9100000858306885]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:SRG) [ERRO 2025-05-16 Fri 18:03:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STOR?period1=1746932400&period2=1747429397&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:17 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:17 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:STOR) [ERRO 2025-05-16 Fri 18:03:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UBA?period1=1746932400&period2=1747429398&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:18 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:18 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:UBA) [ERRO 2025-05-16 Fri 18:03:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UBP?period1=1746932400&period2=1747429399&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:19 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:19 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:UBP) [ERRO 2025-05-16 Fri 18:03:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UE?period1=1746932400&period2=1747429400&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"UE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1421418600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":18.98,"fiftyTwoWeekHigh":23.85,"fiftyTwoWeekLow":15.66,"regularMarketDayHigh":19.0,"regularMarketDayLow":18.7,"regularMarketVolume":736196,"longName":"Urban Edge Properties","shortName":"Urban Edge Properties","chartPreviousClose":18.37,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[18.649999618530273,19.190000534057617,18.6299991607666,18.420000076293945,18.739999771118164],"low":[18.649999618530273,18.649999618530273,18.350000381469727,18.420000076293945,18.700000762939453],"volume":[693500,954500,592200,462900,736196],"high":[19.200000762939453,19.270000457763672,18.6299991607666,18.760000228881836,19.0],"close":[19.09000015258789,18.760000228881836,18.420000076293945,18.739999771118164,18.979999542236328]}],"adjclose":[{"adjclose":[19.09000015258789,18.760000228881836,18.420000076293945,18.739999771118164,18.979999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'UE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1421418600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 18.98, 'fiftyTwoWeekHigh': 23.85, 'fiftyTwoWeekLow': 15.66, 'regularMarketDayHigh': 19.0, 'regularMarketDayLow': 18.7, 'regularMarketVolume': 736196, 'longName': 'Urban Edge Properties', 'shortName': 'Urban Edge Properties', 'chartPreviousClose': 18.37, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [18.649999618530273, 19.190000534057617, 18.6299991607666, 18.420000076293945, 18.739999771118164], 'low': [18.649999618530273, 18.649999618530273, 18.350000381469727, 18.420000076293945, 18.700000762939453], 'volume': [693500, 954500, 592200, 462900, 736196], 'high': [19.200000762939453, 19.270000457763672, 18.6299991607666, 18.760000228881836, 19.0], 'close': [19.09000015258789, 18.760000228881836, 18.420000076293945, 18.739999771118164, 18.979999542236328]}], 'adjclose': [{'adjclose': [19.09000015258789, 18.760000228881836, 18.420000076293945, 18.739999771118164, 18.979999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:UE) [ERRO 2025-05-16 Fri 18:03:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WPG?period1=1746932400&period2=1747429401&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:21 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:21 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:WPG) [ERRO 2025-05-16 Fri 18:03:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WRI?period1=1746932400&period2=1747429402&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:22 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:22 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:WRI) [ERRO 2025-05-16 Fri 18:03:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WSR?period1=1746932400&period2=1747429403&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"WSR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1282829400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.73,"fiftyTwoWeekHigh":15.36,"fiftyTwoWeekLow":11.78,"regularMarketDayHigh":12.75,"regularMarketDayLow":12.68,"regularMarketVolume":248263,"longName":"Whitestone REIT","shortName":"Whitestone REIT","chartPreviousClose":12.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[296700,268600,243300,259800,248263],"high":[12.84000015258789,12.869999885559082,12.5600004196167,12.770000457763672,12.75],"low":[12.520000457763672,12.550000190734863,12.279999732971191,12.350000381469727,12.680000305175781],"close":[12.729999542236328,12.579999923706055,12.329999923706055,12.710000038146973,12.729999542236328],"open":[12.789999961853027,12.819999694824219,12.550000190734863,12.380000114440918,12.729999542236328]}],"adjclose":[{"adjclose":[12.729999542236328,12.579999923706055,12.329999923706055,12.710000038146973,12.729999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'WSR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1282829400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.73, 'fiftyTwoWeekHigh': 15.36, 'fiftyTwoWeekLow': 11.78, 'regularMarketDayHigh': 12.75, 'regularMarketDayLow': 12.68, 'regularMarketVolume': 248263, 'longName': 'Whitestone REIT', 'shortName': 'Whitestone REIT', 'chartPreviousClose': 12.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [296700, 268600, 243300, 259800, 248263], 'high': [12.84000015258789, 12.869999885559082, 12.5600004196167, 12.770000457763672, 12.75], 'low': [12.520000457763672, 12.550000190734863, 12.279999732971191, 12.350000381469727, 12.680000305175781], 'close': [12.729999542236328, 12.579999923706055, 12.329999923706055, 12.710000038146973, 12.729999542236328], 'open': [12.789999961853027, 12.819999694824219, 12.550000190734863, 12.380000114440918, 12.729999542236328]}], 'adjclose': [{'adjclose': [12.729999542236328, 12.579999923706055, 12.329999923706055, 12.710000038146973, 12.729999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:WSR) [ERRO 2025-05-16 Fri 18:03:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HMG?period1=1746932400&period2=1747429404&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:25 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:25 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:HMG) [ERRO 2025-05-16 Fri 18:03:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CBLAQ?period1=1746932400&period2=1747429406&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:26 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:26 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:CBLAQ) [ERRO 2025-05-16 Fri 18:03:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRCR11.SA?period1=1746932400&period2=1747429407&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRCR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":43.5,"fiftyTwoWeekHigh":55.98,"fiftyTwoWeekLow":38.5,"regularMarketDayHigh":43.77,"regularMarketDayLow":43.13,"regularMarketVolume":30461,"longName":"Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund","shortName":"FII BC FUND CI","chartPreviousClose":42.86,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[42.86000061035156,42.650001525878906,43.060001373291016,42.900001525878906,43.20000076293945],"high":[43.04999923706055,43.439998626708984,43.279998779296875,43.20000076293945,43.77000045776367],"low":[42.599998474121094,42.529998779296875,42.5,42.65999984741211,43.130001068115234],"close":[42.599998474121094,43.060001373291016,42.65999984741211,43.130001068115234,43.5],"volume":[24221,31750,18192,21508,30461]}],"adjclose":[{"adjclose":[42.599998474121094,43.060001373291016,42.65999984741211,43.130001068115234,43.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRCR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 43.5, 'fiftyTwoWeekHigh': 55.98, 'fiftyTwoWeekLow': 38.5, 'regularMarketDayHigh': 43.77, 'regularMarketDayLow': 43.13, 'regularMarketVolume': 30461, 'longName': 'Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund', 'shortName': 'FII BC FUND CI', 'chartPreviousClose': 42.86, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [42.86000061035156, 42.650001525878906, 43.060001373291016, 42.900001525878906, 43.20000076293945], 'high': [43.04999923706055, 43.439998626708984, 43.279998779296875, 43.20000076293945, 43.77000045776367], 'low': [42.599998474121094, 42.529998779296875, 42.5, 42.65999984741211, 43.130001068115234], 'close': [42.599998474121094, 43.060001373291016, 42.65999984741211, 43.130001068115234, 43.5], 'volume': [24221, 31750, 18192, 21508, 30461]}], 'adjclose': [{'adjclose': [42.599998474121094, 43.060001373291016, 42.65999984741211, 43.130001068115234, 43.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRCR11.SA) [ERRO 2025-05-16 Fri 18:03:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGRE11.SA?period1=1746932400&period2=1747429408&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HGRE11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1234875600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":114.42,"fiftyTwoWeekHigh":123.24,"fiftyTwoWeekLow":93.16,"regularMarketDayHigh":115.65,"regularMarketDayLow":113.13,"regularMarketVolume":12373,"longName":"CSHG Real Estate - Fundo de Investimento Imobiliario - FII","shortName":"FII HGRE PAXCI ER","chartPreviousClose":112.32,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[112.5,113.88999938964844,112.87999725341797,113.62999725341797,113.12999725341797],"low":[112.5,111.86000061035156,112.52999877929688,112.72000122070312,113.12999725341797],"high":[114.0,113.9000015258789,113.68000030517578,113.98999786376953,115.6500015258789],"close":[113.98999786376953,112.87999725341797,112.70999908447266,113.12999725341797,114.41999816894531],"volume":[6315,14328,9004,8147,12373]}],"adjclose":[{"adjclose":[113.98999786376953,112.87999725341797,112.70999908447266,113.12999725341797,114.41999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HGRE11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1234875600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 114.42, 'fiftyTwoWeekHigh': 123.24, 'fiftyTwoWeekLow': 93.16, 'regularMarketDayHigh': 115.65, 'regularMarketDayLow': 113.13, 'regularMarketVolume': 12373, 'longName': 'CSHG Real Estate - Fundo de Investimento Imobiliario - FII', 'shortName': 'FII HGRE PAXCI ER', 'chartPreviousClose': 112.32, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [112.5, 113.88999938964844, 112.87999725341797, 113.62999725341797, 113.12999725341797], 'low': [112.5, 111.86000061035156, 112.52999877929688, 112.72000122070312, 113.12999725341797], 'high': [114.0, 113.9000015258789, 113.68000030517578, 113.98999786376953, 115.6500015258789], 'close': [113.98999786376953, 112.87999725341797, 112.70999908447266, 113.12999725341797, 114.41999816894531], 'volume': [6315, 14328, 9004, 8147, 12373]}], 'adjclose': [{'adjclose': [113.98999786376953, 112.87999725341797, 112.70999908447266, 113.12999725341797, 114.41999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGRE11.SA) [ERRO 2025-05-16 Fri 18:03:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KNRI11.SA?period1=1746932400&period2=1747429409&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KNRI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":147.25,"fiftyTwoWeekHigh":162.0,"fiftyTwoWeekLow":124.3,"regularMarketDayHigh":147.44,"regularMarketDayLow":147.0,"regularMarketVolume":24173,"longName":"Kinea Renda Imobiliária Fundo de Investimento Imobiliário","shortName":"FII KINEA CI ER","chartPreviousClose":143.49,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[144.0,145.25999450683594,146.88999938964844,147.0,147.08999633789062],"close":[145.25999450683594,146.88999938964844,145.9600067138672,146.99000549316406,147.25],"volume":[39388,38102,26488,32839,24173],"low":[143.11000061035156,143.2100067138672,145.9600067138672,145.52000427246094,147.0],"high":[145.85000610351562,148.0,147.63999938964844,147.4499969482422,147.44000244140625]}],"adjclose":[{"adjclose":[145.25999450683594,146.88999938964844,145.9600067138672,146.99000549316406,147.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KNRI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 147.25, 'fiftyTwoWeekHigh': 162.0, 'fiftyTwoWeekLow': 124.3, 'regularMarketDayHigh': 147.44, 'regularMarketDayLow': 147.0, 'regularMarketVolume': 24173, 'longName': 'Kinea Renda Imobiliária Fundo de Investimento Imobiliário', 'shortName': 'FII KINEA CI ER', 'chartPreviousClose': 143.49, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [144.0, 145.25999450683594, 146.88999938964844, 147.0, 147.08999633789062], 'close': [145.25999450683594, 146.88999938964844, 145.9600067138672, 146.99000549316406, 147.25], 'volume': [39388, 38102, 26488, 32839, 24173], 'low': [143.11000061035156, 143.2100067138672, 145.9600067138672, 145.52000427246094, 147.0], 'high': [145.85000610351562, 148.0, 147.63999938964844, 147.4499969482422, 147.44000244140625]}], 'adjclose': [{'adjclose': [145.25999450683594, 146.88999938964844, 145.9600067138672, 146.99000549316406, 147.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:KNRI11.SA) [ERRO 2025-05-16 Fri 18:03:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBRD11.SA?period1=1746932400&period2=1747429410&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBRD11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747422564,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":40.84,"fiftyTwoWeekHigh":41.99,"fiftyTwoWeekLow":31.42,"regularMarketDayHigh":40.89,"regularMarketDayLow":40.41,"regularMarketVolume":542,"longName":"RB Capital Renda II Fundo de Investimento Imobiliário - FII","shortName":"FII RB II CI ER","chartPreviousClose":40.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422564],"indicators":{"quote":[{"volume":[727,502,378,1090,542],"close":[39.959999084472656,40.25,40.38999938964844,40.43000030517578,40.84000015258789],"low":[39.65999984741211,39.9900016784668,40.38999938964844,40.38999938964844,40.40999984741211],"high":[40.0,40.400001525878906,40.970001220703125,41.130001068115234,40.88999938964844],"open":[40.0,40.38999938964844,40.650001525878906,40.790000915527344,40.41999816894531]}],"adjclose":[{"adjclose":[39.959999084472656,40.25,40.38999938964844,40.43000030517578,40.84000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBRD11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747422564, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 40.84, 'fiftyTwoWeekHigh': 41.99, 'fiftyTwoWeekLow': 31.42, 'regularMarketDayHigh': 40.89, 'regularMarketDayLow': 40.41, 'regularMarketVolume': 542, 'longName': 'RB Capital Renda II Fundo de Investimento Imobiliário - FII', 'shortName': 'FII RB II CI ER', 'chartPreviousClose': 40.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422564], 'indicators': {'quote': [{'volume': [727, 502, 378, 1090, 542], 'close': [39.959999084472656, 40.25, 40.38999938964844, 40.43000030517578, 40.84000015258789], 'low': [39.65999984741211, 39.9900016784668, 40.38999938964844, 40.38999938964844, 40.40999984741211], 'high': [40.0, 40.400001525878906, 40.970001220703125, 41.130001068115234, 40.88999938964844], 'open': [40.0, 40.38999938964844, 40.650001525878906, 40.790000915527344, 40.41999816894531]}], 'adjclose': [{'adjclose': [39.959999084472656, 40.25, 40.38999938964844, 40.43000030517578, 40.84000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBRD11.SA) [ERRO 2025-05-16 Fri 18:03:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CMCT?period1=1746932400&period2=1747429411&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CMCT","exchangeName":"NCM","fullExchangeName":"NasdaqCM","instrumentType":"EQUITY","firstTradeDate":756138600,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":6.765,"fiftyTwoWeekHigh":75.735,"fiftyTwoWeekLow":2.75,"regularMarketDayHigh":6.9,"regularMarketDayLow":6.26,"regularMarketVolume":14537,"longName":"Creative Media & Community Trust Corporation","shortName":"Creative Media","chartPreviousClose":6.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"open":[6.619999885559082,6.309999942779541,6.409999847412109,6.510000228881836,6.449999809265137],"low":[6.119999885559082,6.300000190734863,6.409999847412109,6.429999828338623,6.2600998878479],"close":[6.329999923706055,6.480000019073486,6.630000114440918,6.449999809265137,6.764999866485596],"volume":[17800,12600,10100,8500,14537],"high":[6.849999904632568,6.699999809265137,6.679999828338623,6.599999904632568,6.900000095367432]}],"adjclose":[{"adjclose":[6.329999923706055,6.480000019073486,6.630000114440918,6.449999809265137,6.764999866485596]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CMCT', 'exchangeName': 'NCM', 'fullExchangeName': 'NasdaqCM', 'instrumentType': 'EQUITY', 'firstTradeDate': 756138600, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 6.765, 'fiftyTwoWeekHigh': 75.735, 'fiftyTwoWeekLow': 2.75, 'regularMarketDayHigh': 6.9, 'regularMarketDayLow': 6.26, 'regularMarketVolume': 14537, 'longName': 'Creative Media & Community Trust Corporation', 'shortName': 'Creative Media', 'chartPreviousClose': 6.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'open': [6.619999885559082, 6.309999942779541, 6.409999847412109, 6.510000228881836, 6.449999809265137], 'low': [6.119999885559082, 6.300000190734863, 6.409999847412109, 6.429999828338623, 6.2600998878479], 'close': [6.329999923706055, 6.480000019073486, 6.630000114440918, 6.449999809265137, 6.764999866485596], 'volume': [17800, 12600, 10100, 8500, 14537], 'high': [6.849999904632568, 6.699999809265137, 6.679999828338623, 6.599999904632568, 6.900000095367432]}], 'adjclose': [{'adjclose': [6.329999923706055, 6.480000019073486, 6.630000114440918, 6.449999809265137, 6.764999866485596]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:CMCT) [ERRO 2025-05-16 Fri 18:03:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OPI?period1=1746932400&period2=1747429412&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"OPI","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1244122200,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":0.2337,"fiftyTwoWeekHigh":3.02,"fiftyTwoWeekLow":0.228,"regularMarketDayHigh":0.2437,"regularMarketDayLow":0.228,"regularMarketVolume":1350891,"longName":"Office Properties Income Trust","shortName":"Office Properties Income Trust","chartPreviousClose":0.27,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[602100,455600,882400,1811800,1350891],"high":[0.30000001192092896,0.28999999165534973,0.2800000011920929,0.25999999046325684,0.24369999766349792],"open":[0.2800000011920929,0.2800000011920929,0.2800000011920929,0.25999999046325684,0.23999999463558197],"close":[0.2800000011920929,0.27000001072883606,0.25,0.23999999463558197,0.2337000072002411],"low":[0.27000001072883606,0.25999999046325684,0.25,0.23999999463558197,0.2280000001192093]}],"adjclose":[{"adjclose":[0.2800000011920929,0.27000001072883606,0.25,0.23999999463558197,0.2337000072002411]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'OPI', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1244122200, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 0.2337, 'fiftyTwoWeekHigh': 3.02, 'fiftyTwoWeekLow': 0.228, 'regularMarketDayHigh': 0.2437, 'regularMarketDayLow': 0.228, 'regularMarketVolume': 1350891, 'longName': 'Office Properties Income Trust', 'shortName': 'Office Properties Income Trust', 'chartPreviousClose': 0.27, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [602100, 455600, 882400, 1811800, 1350891], 'high': [0.30000001192092896, 0.28999999165534973, 0.2800000011920929, 0.25999999046325684, 0.24369999766349792], 'open': [0.2800000011920929, 0.2800000011920929, 0.2800000011920929, 0.25999999046325684, 0.23999999463558197], 'close': [0.2800000011920929, 0.27000001072883606, 0.25, 0.23999999463558197, 0.2337000072002411], 'low': [0.27000001072883606, 0.25999999046325684, 0.25, 0.23999999463558197, 0.2280000001192093]}], 'adjclose': [{'adjclose': [0.2800000011920929, 0.27000001072883606, 0.25, 0.23999999463558197, 0.2337000072002411]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:OPI) [ERRO 2025-05-16 Fri 18:03:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ARE?period1=1746932400&period2=1747429413&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ARE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":864826200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":72.85,"fiftyTwoWeekHigh":130.14,"fiftyTwoWeekLow":70.15,"regularMarketDayHigh":72.88,"regularMarketDayLow":71.28,"regularMarketVolume":1598695,"longName":"Alexandria Real Estate Equities, Inc.","shortName":"Alexandria Real Estate Equities","chartPreviousClose":74.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[73.05999755859375,71.7300033569336,70.1500015258789,70.19999694824219,71.27999877929688],"close":[74.2300033569336,72.4000015258789,70.98999786376953,71.55999755859375,72.8499984741211],"open":[76.25,74.62000274658203,71.91999816894531,70.97000122070312,71.75],"high":[76.75,75.45999908447266,72.25,71.5999984741211,72.87999725341797],"volume":[2398900,2025600,2692100,1848900,1598695]}],"adjclose":[{"adjclose":[74.2300033569336,72.4000015258789,70.98999786376953,71.55999755859375,72.8499984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ARE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 864826200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 72.85, 'fiftyTwoWeekHigh': 130.14, 'fiftyTwoWeekLow': 70.15, 'regularMarketDayHigh': 72.88, 'regularMarketDayLow': 71.28, 'regularMarketVolume': 1598695, 'longName': 'Alexandria Real Estate Equities, Inc.', 'shortName': 'Alexandria Real Estate Equities', 'chartPreviousClose': 74.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [73.05999755859375, 71.7300033569336, 70.1500015258789, 70.19999694824219, 71.27999877929688], 'close': [74.2300033569336, 72.4000015258789, 70.98999786376953, 71.55999755859375, 72.8499984741211], 'open': [76.25, 74.62000274658203, 71.91999816894531, 70.97000122070312, 71.75], 'high': [76.75, 75.45999908447266, 72.25, 71.5999984741211, 72.87999725341797], 'volume': [2398900, 2025600, 2692100, 1848900, 1598695]}], 'adjclose': [{'adjclose': [74.2300033569336, 72.4000015258789, 70.98999786376953, 71.55999755859375, 72.8499984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:ARE) [ERRO 2025-05-16 Fri 18:03:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BDN?period1=1746932400&period2=1747429414&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BDN","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":522595800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":4.32,"fiftyTwoWeekHigh":6.54,"fiftyTwoWeekLow":3.41,"regularMarketDayHigh":4.35,"regularMarketDayLow":4.285,"regularMarketVolume":1228493,"longName":"Brandywine Realty Trust","shortName":"Brandywine Realty Trust","chartPreviousClose":4.19,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[4.349999904632568,4.300000190734863,4.260000228881836,4.329999923706055,4.349999904632568],"open":[4.329999923706055,4.300000190734863,4.230000019073486,4.150000095367432,4.309999942779541],"close":[4.25,4.239999771118164,4.170000076293945,4.309999942779541,4.320000171661377],"volume":[2811000,1502900,1435500,1620200,1228493],"low":[4.21999979019165,4.21999979019165,4.170000076293945,4.150000095367432,4.284999847412109]}],"adjclose":[{"adjclose":[4.25,4.239999771118164,4.170000076293945,4.309999942779541,4.320000171661377]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BDN', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 522595800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 4.32, 'fiftyTwoWeekHigh': 6.54, 'fiftyTwoWeekLow': 3.41, 'regularMarketDayHigh': 4.35, 'regularMarketDayLow': 4.285, 'regularMarketVolume': 1228493, 'longName': 'Brandywine Realty Trust', 'shortName': 'Brandywine Realty Trust', 'chartPreviousClose': 4.19, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [4.349999904632568, 4.300000190734863, 4.260000228881836, 4.329999923706055, 4.349999904632568], 'open': [4.329999923706055, 4.300000190734863, 4.230000019073486, 4.150000095367432, 4.309999942779541], 'close': [4.25, 4.239999771118164, 4.170000076293945, 4.309999942779541, 4.320000171661377], 'volume': [2811000, 1502900, 1435500, 1620200, 1228493], 'low': [4.21999979019165, 4.21999979019165, 4.170000076293945, 4.150000095367432, 4.284999847412109]}], 'adjclose': [{'adjclose': [4.25, 4.239999771118164, 4.170000076293945, 4.309999942779541, 4.320000171661377]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:BDN) [ERRO 2025-05-16 Fri 18:03:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BXP?period1=1746932400&period2=1747429415&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BXP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":866640600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":67.84,"fiftyTwoWeekHigh":90.11,"fiftyTwoWeekLow":54.22,"regularMarketDayHigh":67.935,"regularMarketDayLow":66.52,"regularMarketVolume":1103302,"longName":"BXP, Inc.","shortName":"BXP, Inc.","chartPreviousClose":64.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1216100,1215800,2143500,923200,1103302],"high":[67.1500015258789,67.11000061035156,66.80999755859375,67.0199966430664,67.93499755859375],"open":[66.12999725341797,66.94000244140625,65.83999633789062,66.11000061035156,67.05999755859375],"close":[66.5999984741211,66.04000091552734,66.11000061035156,66.9800033569336,67.83999633789062],"low":[65.95999908447266,65.4800033569336,65.37000274658203,65.80999755859375,66.5199966430664]}],"adjclose":[{"adjclose":[66.5999984741211,66.04000091552734,66.11000061035156,66.9800033569336,67.83999633789062]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BXP', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 866640600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 67.84, 'fiftyTwoWeekHigh': 90.11, 'fiftyTwoWeekLow': 54.22, 'regularMarketDayHigh': 67.935, 'regularMarketDayLow': 66.52, 'regularMarketVolume': 1103302, 'longName': 'BXP, Inc.', 'shortName': 'BXP, Inc.', 'chartPreviousClose': 64.21, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1216100, 1215800, 2143500, 923200, 1103302], 'high': [67.1500015258789, 67.11000061035156, 66.80999755859375, 67.0199966430664, 67.93499755859375], 'open': [66.12999725341797, 66.94000244140625, 65.83999633789062, 66.11000061035156, 67.05999755859375], 'close': [66.5999984741211, 66.04000091552734, 66.11000061035156, 66.9800033569336, 67.83999633789062], 'low': [65.95999908447266, 65.4800033569336, 65.37000274658203, 65.80999755859375, 66.5199966430664]}], 'adjclose': [{'adjclose': [66.5999984741211, 66.04000091552734, 66.11000061035156, 66.9800033569336, 67.83999633789062]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:BXP) [ERRO 2025-05-16 Fri 18:03:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CIO?period1=1746932400&period2=1747429417&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CIO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1397568600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":4.94,"fiftyTwoWeekHigh":6.5,"fiftyTwoWeekLow":4.19,"regularMarketDayHigh":4.98,"regularMarketDayLow":4.91,"regularMarketVolume":109809,"longName":"City Office REIT, Inc.","shortName":"City Office REIT, Inc.","chartPreviousClose":4.96,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[168500,93800,180100,138600,109809],"open":[5.070000171661377,4.989999771118164,4.869999885559082,4.929999828338623,4.960000038146973],"high":[5.090000152587891,5.039999961853027,4.90500020980835,4.989999771118164,4.980000019073486],"close":[4.940000057220459,4.909999847412109,4.889999866485596,4.960000038146973,4.940000057220459],"low":[4.940000057220459,4.880000114440918,4.840000152587891,4.769999980926514,4.909999847412109]}],"adjclose":[{"adjclose":[4.940000057220459,4.909999847412109,4.889999866485596,4.960000038146973,4.940000057220459]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CIO', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1397568600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 4.94, 'fiftyTwoWeekHigh': 6.5, 'fiftyTwoWeekLow': 4.19, 'regularMarketDayHigh': 4.98, 'regularMarketDayLow': 4.91, 'regularMarketVolume': 109809, 'longName': 'City Office REIT, Inc.', 'shortName': 'City Office REIT, Inc.', 'chartPreviousClose': 4.96, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [168500, 93800, 180100, 138600, 109809], 'open': [5.070000171661377, 4.989999771118164, 4.869999885559082, 4.929999828338623, 4.960000038146973], 'high': [5.090000152587891, 5.039999961853027, 4.90500020980835, 4.989999771118164, 4.980000019073486], 'close': [4.940000057220459, 4.909999847412109, 4.889999866485596, 4.960000038146973, 4.940000057220459], 'low': [4.940000057220459, 4.880000114440918, 4.840000152587891, 4.769999980926514, 4.909999847412109]}], 'adjclose': [{'adjclose': [4.940000057220459, 4.909999847412109, 4.889999866485596, 4.960000038146973, 4.940000057220459]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:CIO) [ERRO 2025-05-16 Fri 18:03:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CUZ?period1=1746932400&period2=1747429418&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CUZ","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":28.66,"fiftyTwoWeekHigh":32.55,"fiftyTwoWeekLow":22.01,"regularMarketDayHigh":28.77,"regularMarketDayLow":28.45,"regularMarketVolume":1873097,"longName":"Cousins Properties Incorporated","shortName":"Cousins Properties Incorporated","chartPreviousClose":28.09,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[28.600000381469727,28.329999923706055,27.979999542236328,28.510000228881836,28.65999984741211],"open":[28.93000030517578,28.739999771118164,28.190000534057617,28.030000686645508,28.520000457763672],"high":[29.030000686645508,28.739999771118164,28.200000762939453,28.540000915527344,28.770000457763672],"low":[28.520000457763672,28.1299991607666,27.84000015258789,27.899999618530273,28.450000762939453],"volume":[1281200,1021700,1622400,921600,1873097]}],"adjclose":[{"adjclose":[28.600000381469727,28.329999923706055,27.979999542236328,28.510000228881836,28.65999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CUZ', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 322151400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 28.66, 'fiftyTwoWeekHigh': 32.55, 'fiftyTwoWeekLow': 22.01, 'regularMarketDayHigh': 28.77, 'regularMarketDayLow': 28.45, 'regularMarketVolume': 1873097, 'longName': 'Cousins Properties Incorporated', 'shortName': 'Cousins Properties Incorporated', 'chartPreviousClose': 28.09, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [28.600000381469727, 28.329999923706055, 27.979999542236328, 28.510000228881836, 28.65999984741211], 'open': [28.93000030517578, 28.739999771118164, 28.190000534057617, 28.030000686645508, 28.520000457763672], 'high': [29.030000686645508, 28.739999771118164, 28.200000762939453, 28.540000915527344, 28.770000457763672], 'low': [28.520000457763672, 28.1299991607666, 27.84000015258789, 27.899999618530273, 28.450000762939453], 'volume': [1281200, 1021700, 1622400, 921600, 1873097]}], 'adjclose': [{'adjclose': [28.600000381469727, 28.329999923706055, 27.979999542236328, 28.510000228881836, 28.65999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:CUZ) [ERRO 2025-05-16 Fri 18:03:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CXP?period1=1746932400&period2=1747429419&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:39 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:39 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:CXP) [ERRO 2025-05-16 Fri 18:03:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DEA?period1=1746932400&period2=1747429420&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DEA","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1423233000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":21.72,"fiftyTwoWeekHigh":36.313,"fiftyTwoWeekLow":19.331,"regularMarketDayHigh":21.78,"regularMarketDayLow":21.18,"regularMarketVolume":532513,"longName":"Easterly Government Properties, Inc.","shortName":"Easterly Government Properties,","chartPreviousClose":20.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[20.690000534057617,21.0,20.65999984741211,20.719999313354492,21.200000762939453],"low":[20.549999237060547,20.530000686645508,20.559999465942383,20.719999313354492,21.18000030517578],"close":[20.920000076293945,20.770000457763672,20.770000457763672,21.15999984741211,21.719999313354492],"volume":[747600,653600,710400,482500,532513],"high":[21.09000015258789,21.059999465942383,20.8700008392334,21.225000381469727,21.780000686645508]}],"adjclose":[{"adjclose":[20.920000076293945,20.770000457763672,20.770000457763672,21.15999984741211,21.719999313354492]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DEA', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1423233000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 21.72, 'fiftyTwoWeekHigh': 36.313, 'fiftyTwoWeekLow': 19.331, 'regularMarketDayHigh': 21.78, 'regularMarketDayLow': 21.18, 'regularMarketVolume': 532513, 'longName': 'Easterly Government Properties, Inc.', 'shortName': 'Easterly Government Properties,', 'chartPreviousClose': 20.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [20.690000534057617, 21.0, 20.65999984741211, 20.719999313354492, 21.200000762939453], 'low': [20.549999237060547, 20.530000686645508, 20.559999465942383, 20.719999313354492, 21.18000030517578], 'close': [20.920000076293945, 20.770000457763672, 20.770000457763672, 21.15999984741211, 21.719999313354492], 'volume': [747600, 653600, 710400, 482500, 532513], 'high': [21.09000015258789, 21.059999465942383, 20.8700008392334, 21.225000381469727, 21.780000686645508]}], 'adjclose': [{'adjclose': [20.920000076293945, 20.770000457763672, 20.770000457763672, 21.15999984741211, 21.719999313354492]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:DEA) [ERRO 2025-05-16 Fri 18:03:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DEI?period1=1746932400&period2=1747429421&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DEI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1161783000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":14.93,"fiftyTwoWeekHigh":20.5,"fiftyTwoWeekLow":12.39,"regularMarketDayHigh":15.03,"regularMarketDayLow":14.69,"regularMarketVolume":2081220,"longName":"Douglas Emmett, Inc.","shortName":"Douglas Emmett, Inc.","chartPreviousClose":14.51,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[15.029999732971191,14.8100004196167,14.5,14.970000267028809,14.930000305175781],"high":[15.420000076293945,15.199999809265137,14.720000267028809,14.989999771118164,15.029999732971191],"open":[15.270000457763672,15.170000076293945,14.710000038146973,14.430000305175781,14.979999542236328],"low":[14.9399995803833,14.720000267028809,14.380000114440918,14.430000305175781,14.6899995803833],"volume":[2391000,2546100,2044100,2734300,2081220]}],"adjclose":[{"adjclose":[15.029999732971191,14.8100004196167,14.5,14.970000267028809,14.930000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DEI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1161783000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 14.93, 'fiftyTwoWeekHigh': 20.5, 'fiftyTwoWeekLow': 12.39, 'regularMarketDayHigh': 15.03, 'regularMarketDayLow': 14.69, 'regularMarketVolume': 2081220, 'longName': 'Douglas Emmett, Inc.', 'shortName': 'Douglas Emmett, Inc.', 'chartPreviousClose': 14.51, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [15.029999732971191, 14.8100004196167, 14.5, 14.970000267028809, 14.930000305175781], 'high': [15.420000076293945, 15.199999809265137, 14.720000267028809, 14.989999771118164, 15.029999732971191], 'open': [15.270000457763672, 15.170000076293945, 14.710000038146973, 14.430000305175781, 14.979999542236328], 'low': [14.9399995803833, 14.720000267028809, 14.380000114440918, 14.430000305175781, 14.6899995803833], 'volume': [2391000, 2546100, 2044100, 2734300, 2081220]}], 'adjclose': [{'adjclose': [15.029999732971191, 14.8100004196167, 14.5, 14.970000267028809, 14.930000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:DEI) [ERRO 2025-05-16 Fri 18:03:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQC?period1=1746932400&period2=1747429422&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EQC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":535213800,"regularMarketTime":1745265648,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":1.58,"fiftyTwoWeekHigh":21.0,"fiftyTwoWeekLow":1.4,"regularMarketDayHigh":1.61,"regularMarketDayLow":1.58,"regularMarketVolume":12285270,"longName":"Equity Commonwealth","shortName":"Equity","chartPreviousClose":1.61,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EQC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 535213800, 'regularMarketTime': 1745265648, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 1.58, 'fiftyTwoWeekHigh': 21.0, 'fiftyTwoWeekLow': 1.4, 'regularMarketDayHigh': 1.61, 'regularMarketDayLow': 1.58, 'regularMarketVolume': 12285270, 'longName': 'Equity Commonwealth', 'shortName': 'Equity', 'chartPreviousClose': 1.61, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQC) [ERRO 2025-05-16 Fri 18:03:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ESRT?period1=1746932400&period2=1747429423&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ESRT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1380720600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.81,"fiftyTwoWeekHigh":11.62,"fiftyTwoWeekLow":6.56,"regularMarketDayHigh":8.0,"regularMarketDayLow":7.745,"regularMarketVolume":1156948,"longName":"Empire State Realty Trust, Inc.","shortName":"Empire State Realty Trust, Inc.","chartPreviousClose":7.32,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[7.789999961853027,7.96999979019165,7.940000057220459,8.029999732971191,8.0],"open":[7.539999961853027,7.789999961853027,7.78000020980835,7.889999866485596,7.96999979019165],"close":[7.760000228881836,7.820000171661377,7.900000095367432,7.96999979019165,7.809999942779541],"low":[7.5,7.630000114440918,7.670000076293945,7.849999904632568,7.744999885559082],"volume":[1166700,3475000,1898600,1602000,1156948]}],"adjclose":[{"adjclose":[7.760000228881836,7.820000171661377,7.900000095367432,7.96999979019165,7.809999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ESRT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1380720600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.81, 'fiftyTwoWeekHigh': 11.62, 'fiftyTwoWeekLow': 6.56, 'regularMarketDayHigh': 8.0, 'regularMarketDayLow': 7.745, 'regularMarketVolume': 1156948, 'longName': 'Empire State Realty Trust, Inc.', 'shortName': 'Empire State Realty Trust, Inc.', 'chartPreviousClose': 7.32, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [7.789999961853027, 7.96999979019165, 7.940000057220459, 8.029999732971191, 8.0], 'open': [7.539999961853027, 7.789999961853027, 7.78000020980835, 7.889999866485596, 7.96999979019165], 'close': [7.760000228881836, 7.820000171661377, 7.900000095367432, 7.96999979019165, 7.809999942779541], 'low': [7.5, 7.630000114440918, 7.670000076293945, 7.849999904632568, 7.744999885559082], 'volume': [1166700, 3475000, 1898600, 1602000, 1156948]}], 'adjclose': [{'adjclose': [7.760000228881836, 7.820000171661377, 7.900000095367432, 7.96999979019165, 7.809999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:ESRT) [ERRO 2025-05-16 Fri 18:03:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HIW?period1=1746932400&period2=1747429425&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"HIW","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":771082200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":30.85,"fiftyTwoWeekHigh":36.78,"fiftyTwoWeekLow":24.07,"regularMarketDayHigh":30.955,"regularMarketDayLow":30.43,"regularMarketVolume":683470,"longName":"Highwoods Properties, Inc.","shortName":"Highwoods Properties, Inc.","chartPreviousClose":29.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[30.40999984741211,30.459999084472656,29.889999389648438,30.489999771118164,30.850000381469727],"open":[30.6299991607666,30.579999923706055,30.350000381469727,29.84000015258789,30.540000915527344],"high":[30.989999771118164,30.600000381469727,30.520000457763672,30.540000915527344,30.954999923706055],"low":[30.309999465942383,29.889999389648438,29.850000381469727,29.770000457763672,30.43000030517578],"volume":[834500,690700,1404100,714200,683470]}],"adjclose":[{"adjclose":[30.40999984741211,30.459999084472656,29.889999389648438,30.489999771118164,30.850000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'HIW', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 771082200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 30.85, 'fiftyTwoWeekHigh': 36.78, 'fiftyTwoWeekLow': 24.07, 'regularMarketDayHigh': 30.955, 'regularMarketDayLow': 30.43, 'regularMarketVolume': 683470, 'longName': 'Highwoods Properties, Inc.', 'shortName': 'Highwoods Properties, Inc.', 'chartPreviousClose': 29.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [30.40999984741211, 30.459999084472656, 29.889999389648438, 30.489999771118164, 30.850000381469727], 'open': [30.6299991607666, 30.579999923706055, 30.350000381469727, 29.84000015258789, 30.540000915527344], 'high': [30.989999771118164, 30.600000381469727, 30.520000457763672, 30.540000915527344, 30.954999923706055], 'low': [30.309999465942383, 29.889999389648438, 29.850000381469727, 29.770000457763672, 30.43000030517578], 'volume': [834500, 690700, 1404100, 714200, 683470]}], 'adjclose': [{'adjclose': [30.40999984741211, 30.459999084472656, 29.889999389648438, 30.489999771118164, 30.850000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:HIW) [ERRO 2025-05-16 Fri 18:03:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HPP?period1=1746932400&period2=1747429426&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"HPP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1277386200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":2.08,"fiftyTwoWeekHigh":6.29,"fiftyTwoWeekLow":1.88,"regularMarketDayHigh":2.145,"regularMarketDayLow":2.05,"regularMarketVolume":2241453,"longName":"Hudson Pacific Properties, Inc.","shortName":"Hudson Pacific Properties, Inc.","chartPreviousClose":2.27,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[3461600,1939900,2970500,2202800,2241453],"high":[2.450000047683716,2.440000057220459,2.2200000286102295,2.140000104904175,2.1449999809265137],"low":[2.309999942779541,2.2200000286102295,2.0799999237060547,2.049999952316284,2.049999952316284],"close":[2.369999885559082,2.2300000190734863,2.0899999141693115,2.130000114440918,2.0799999237060547],"open":[2.359999895095825,2.4100000858306885,2.2100000381469727,2.059999942779541,2.119999885559082]}],"adjclose":[{"adjclose":[2.369999885559082,2.2300000190734863,2.0899999141693115,2.130000114440918,2.0799999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'HPP', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1277386200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 2.08, 'fiftyTwoWeekHigh': 6.29, 'fiftyTwoWeekLow': 1.88, 'regularMarketDayHigh': 2.145, 'regularMarketDayLow': 2.05, 'regularMarketVolume': 2241453, 'longName': 'Hudson Pacific Properties, Inc.', 'shortName': 'Hudson Pacific Properties, Inc.', 'chartPreviousClose': 2.27, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [3461600, 1939900, 2970500, 2202800, 2241453], 'high': [2.450000047683716, 2.440000057220459, 2.2200000286102295, 2.140000104904175, 2.1449999809265137], 'low': [2.309999942779541, 2.2200000286102295, 2.0799999237060547, 2.049999952316284, 2.049999952316284], 'close': [2.369999885559082, 2.2300000190734863, 2.0899999141693115, 2.130000114440918, 2.0799999237060547], 'open': [2.359999895095825, 2.4100000858306885, 2.2100000381469727, 2.059999942779541, 2.119999885559082]}], 'adjclose': [{'adjclose': [2.369999885559082, 2.2300000190734863, 2.0899999141693115, 2.130000114440918, 2.0799999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:HPP) [ERRO 2025-05-16 Fri 18:03:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KRC?period1=1746932400&period2=1747429427&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"KRC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":854548200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":32.85,"fiftyTwoWeekHigh":43.78,"fiftyTwoWeekLow":27.07,"regularMarketDayHigh":32.99,"regularMarketDayLow":32.15,"regularMarketVolume":1012921,"longName":"Kilroy Realty Corporation","shortName":"Kilroy Realty Corporation","chartPreviousClose":31.63,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[32.380001068115234,31.739999771118164,31.530000686645508,32.5,32.849998474121094],"volume":[914200,1230900,1156400,1131000,1012921],"low":[32.220001220703125,31.65999984741211,31.280000686645508,31.40999984741211,32.150001525878906],"high":[32.93000030517578,32.7400016784668,31.959999084472656,32.529998779296875,32.9900016784668],"open":[32.59000015258789,32.4900016784668,31.65999984741211,31.40999984741211,32.36000061035156]}],"adjclose":[{"adjclose":[32.380001068115234,31.739999771118164,31.530000686645508,32.5,32.849998474121094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'KRC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 854548200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 32.85, 'fiftyTwoWeekHigh': 43.78, 'fiftyTwoWeekLow': 27.07, 'regularMarketDayHigh': 32.99, 'regularMarketDayLow': 32.15, 'regularMarketVolume': 1012921, 'longName': 'Kilroy Realty Corporation', 'shortName': 'Kilroy Realty Corporation', 'chartPreviousClose': 31.63, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [32.380001068115234, 31.739999771118164, 31.530000686645508, 32.5, 32.849998474121094], 'volume': [914200, 1230900, 1156400, 1131000, 1012921], 'low': [32.220001220703125, 31.65999984741211, 31.280000686645508, 31.40999984741211, 32.150001525878906], 'high': [32.93000030517578, 32.7400016784668, 31.959999084472656, 32.529998779296875, 32.9900016784668], 'open': [32.59000015258789, 32.4900016784668, 31.65999984741211, 31.40999984741211, 32.36000061035156]}], 'adjclose': [{'adjclose': [32.380001068115234, 31.739999771118164, 31.530000686645508, 32.5, 32.849998474121094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:KRC) [ERRO 2025-05-16 Fri 18:03:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NYC?period1=1746932400&period2=1747429428&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"NYC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1597757400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":10.9,"fiftyTwoWeekHigh":13.59,"fiftyTwoWeekLow":7.55,"regularMarketDayHigh":10.9,"regularMarketDayLow":10.62,"regularMarketVolume":3404,"longName":"American Strategic Investment Co.","shortName":"American Strategic Investment C","chartPreviousClose":11.465,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[11.399999618530273,11.079999923706055,11.25,11.0,10.5],"close":[11.5,11.25,10.550000190734863,10.649999618530273,10.899999618530273],"volume":[1700,2700,2500,5300,3404],"high":[11.770000457763672,11.25,11.75,11.0,10.899999618530273],"low":[10.807999610900879,10.739999771118164,10.550000190734863,10.649999618530273,10.619999885559082]}],"adjclose":[{"adjclose":[11.5,11.25,10.550000190734863,10.649999618530273,10.899999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'NYC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1597757400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 10.9, 'fiftyTwoWeekHigh': 13.59, 'fiftyTwoWeekLow': 7.55, 'regularMarketDayHigh': 10.9, 'regularMarketDayLow': 10.62, 'regularMarketVolume': 3404, 'longName': 'American Strategic Investment Co.', 'shortName': 'American Strategic Investment C', 'chartPreviousClose': 11.465, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [11.399999618530273, 11.079999923706055, 11.25, 11.0, 10.5], 'close': [11.5, 11.25, 10.550000190734863, 10.649999618530273, 10.899999618530273], 'volume': [1700, 2700, 2500, 5300, 3404], 'high': [11.770000457763672, 11.25, 11.75, 11.0, 10.899999618530273], 'low': [10.807999610900879, 10.739999771118164, 10.550000190734863, 10.649999618530273, 10.619999885559082]}], 'adjclose': [{'adjclose': [11.5, 11.25, 10.550000190734863, 10.649999618530273, 10.899999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:NYC) [ERRO 2025-05-16 Fri 18:03:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OFC?period1=1746932400&period2=1747429429&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:49 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:03:49 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:03:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:OFC) [ERRO 2025-05-16 Fri 18:03:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PDM?period1=1746932400&period2=1747429430&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PDM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1265812200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.03,"fiftyTwoWeekHigh":11.12,"fiftyTwoWeekLow":5.46,"regularMarketDayHigh":7.06,"regularMarketDayLow":6.86,"regularMarketVolume":1414273,"longName":"Piedmont Office Realty Trust, Inc.","shortName":"Piedmont Office Realty Trust, I","chartPreviousClose":6.63,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[6.860000133514404,6.860000133514404,6.730000019073486,6.71999979019165,6.860000133514404],"high":[7.070000171661377,7.050000190734863,6.909999847412109,6.929999828338623,7.059999942779541],"close":[6.989999771118164,6.889999866485596,6.75,6.900000095367432,7.03000020980835],"open":[6.940000057220459,7.039999961853027,6.849999904632568,6.730000019073486,6.920000076293945],"volume":[1080400,688100,1129500,548300,1414273]}],"adjclose":[{"adjclose":[6.989999771118164,6.889999866485596,6.75,6.900000095367432,7.03000020980835]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PDM', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1265812200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.03, 'fiftyTwoWeekHigh': 11.12, 'fiftyTwoWeekLow': 5.46, 'regularMarketDayHigh': 7.06, 'regularMarketDayLow': 6.86, 'regularMarketVolume': 1414273, 'longName': 'Piedmont Office Realty Trust, Inc.', 'shortName': 'Piedmont Office Realty Trust, I', 'chartPreviousClose': 6.63, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [6.860000133514404, 6.860000133514404, 6.730000019073486, 6.71999979019165, 6.860000133514404], 'high': [7.070000171661377, 7.050000190734863, 6.909999847412109, 6.929999828338623, 7.059999942779541], 'close': [6.989999771118164, 6.889999866485596, 6.75, 6.900000095367432, 7.03000020980835], 'open': [6.940000057220459, 7.039999961853027, 6.849999904632568, 6.730000019073486, 6.920000076293945], 'volume': [1080400, 688100, 1129500, 548300, 1414273]}], 'adjclose': [{'adjclose': [6.989999771118164, 6.889999866485596, 6.75, 6.900000095367432, 7.03000020980835]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:PDM) [ERRO 2025-05-16 Fri 18:03:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PGRE?period1=1746932400&period2=1747429431&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PGRE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1416407400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":4.78,"fiftyTwoWeekHigh":5.47,"fiftyTwoWeekLow":3.75,"regularMarketDayHigh":4.81,"regularMarketDayLow":4.69,"regularMarketVolume":949673,"longName":"Paramount Group, Inc.","shortName":"Paramount Group, Inc.","chartPreviousClose":4.55,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[4.71999979019165,4.619999885559082,4.650000095367432,4.760000228881836,4.809999942779541],"volume":[988000,1434400,1274200,1445600,949673],"low":[4.570000171661377,4.480000019073486,4.480000019073486,4.610000133514404,4.690000057220459],"close":[4.570000171661377,4.53000020980835,4.619999885559082,4.730000019073486,4.78000020980835],"open":[4.710000038146973,4.619999885559082,4.539999961853027,4.610000133514404,4.730000019073486]}],"adjclose":[{"adjclose":[4.570000171661377,4.53000020980835,4.619999885559082,4.730000019073486,4.78000020980835]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PGRE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1416407400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 4.78, 'fiftyTwoWeekHigh': 5.47, 'fiftyTwoWeekLow': 3.75, 'regularMarketDayHigh': 4.81, 'regularMarketDayLow': 4.69, 'regularMarketVolume': 949673, 'longName': 'Paramount Group, Inc.', 'shortName': 'Paramount Group, Inc.', 'chartPreviousClose': 4.55, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [4.71999979019165, 4.619999885559082, 4.650000095367432, 4.760000228881836, 4.809999942779541], 'volume': [988000, 1434400, 1274200, 1445600, 949673], 'low': [4.570000171661377, 4.480000019073486, 4.480000019073486, 4.610000133514404, 4.690000057220459], 'close': [4.570000171661377, 4.53000020980835, 4.619999885559082, 4.730000019073486, 4.78000020980835], 'open': [4.710000038146973, 4.619999885559082, 4.539999961853027, 4.610000133514404, 4.730000019073486]}], 'adjclose': [{'adjclose': [4.570000171661377, 4.53000020980835, 4.619999885559082, 4.730000019073486, 4.78000020980835]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:PGRE) [ERRO 2025-05-16 Fri 18:03:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SLG?period1=1746932400&period2=1747429433&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SLG","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":871651800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":58.82,"fiftyTwoWeekHigh":82.81,"fiftyTwoWeekLow":45.15,"regularMarketDayHigh":59.25,"regularMarketDayLow":57.72,"regularMarketVolume":814120,"longName":"SL Green Realty Corp.","shortName":"SL Green Realty Corp","chartPreviousClose":56.66,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[59.72999954223633,59.41999816894531,57.59000015258789,58.09000015258789,59.25],"low":[58.47999954223633,57.400001525878906,56.40999984741211,56.7400016784668,57.720001220703125],"open":[58.970001220703125,59.41999816894531,57.22999954223633,56.90999984741211,58.099998474121094],"volume":[894800,644600,784500,555500,814120],"close":[59.09000015258789,57.529998779296875,57.2400016784668,58.0099983215332,58.81999969482422]}],"adjclose":[{"adjclose":[59.09000015258789,57.529998779296875,57.2400016784668,58.0099983215332,58.81999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SLG', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 871651800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 58.82, 'fiftyTwoWeekHigh': 82.81, 'fiftyTwoWeekLow': 45.15, 'regularMarketDayHigh': 59.25, 'regularMarketDayLow': 57.72, 'regularMarketVolume': 814120, 'longName': 'SL Green Realty Corp.', 'shortName': 'SL Green Realty Corp', 'chartPreviousClose': 56.66, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [59.72999954223633, 59.41999816894531, 57.59000015258789, 58.09000015258789, 59.25], 'low': [58.47999954223633, 57.400001525878906, 56.40999984741211, 56.7400016784668, 57.720001220703125], 'open': [58.970001220703125, 59.41999816894531, 57.22999954223633, 56.90999984741211, 58.099998474121094], 'volume': [894800, 644600, 784500, 555500, 814120], 'close': [59.09000015258789, 57.529998779296875, 57.2400016784668, 58.0099983215332, 58.81999969482422]}], 'adjclose': [{'adjclose': [59.09000015258789, 57.529998779296875, 57.2400016784668, 58.0099983215332, 58.81999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:SLG) [ERRO 2025-05-16 Fri 18:03:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FSP?period1=1746932400&period2=1747429434&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"FSP","exchangeName":"ASE","fullExchangeName":"NYSE American","instrumentType":"EQUITY","firstTradeDate":1117719000,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":1.77,"fiftyTwoWeekHigh":2.21,"fiftyTwoWeekLow":1.36,"regularMarketDayHigh":1.799,"regularMarketDayLow":1.75,"regularMarketVolume":488057,"longName":"Franklin Street Properties Corp.","shortName":"Franklin Street Properties Corp","chartPreviousClose":1.52,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[620400,408500,3941100,942900,488057],"close":[1.5,1.4600000381469727,1.7599999904632568,1.7799999713897705,1.7699999809265137],"open":[1.5700000524520874,1.5199999809265137,1.7200000286102295,1.7400000095367432,1.7300000190734863],"high":[1.5700000524520874,1.5199999809265137,2.049999952316284,1.909999966621399,1.7989000082015991],"low":[1.4800000190734863,1.4500000476837158,1.7100000381469727,1.7100000381469727,1.75]}],"adjclose":[{"adjclose":[1.5,1.4600000381469727,1.7599999904632568,1.7799999713897705,1.7699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'FSP', 'exchangeName': 'ASE', 'fullExchangeName': 'NYSE American', 'instrumentType': 'EQUITY', 'firstTradeDate': 1117719000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 1.77, 'fiftyTwoWeekHigh': 2.21, 'fiftyTwoWeekLow': 1.36, 'regularMarketDayHigh': 1.799, 'regularMarketDayLow': 1.75, 'regularMarketVolume': 488057, 'longName': 'Franklin Street Properties Corp.', 'shortName': 'Franklin Street Properties Corp', 'chartPreviousClose': 1.52, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [620400, 408500, 3941100, 942900, 488057], 'close': [1.5, 1.4600000381469727, 1.7599999904632568, 1.7799999713897705, 1.7699999809265137], 'open': [1.5700000524520874, 1.5199999809265137, 1.7200000286102295, 1.7400000095367432, 1.7300000190734863], 'high': [1.5700000524520874, 1.5199999809265137, 2.049999952316284, 1.909999966621399, 1.7989000082015991], 'low': [1.4800000190734863, 1.4500000476837158, 1.7100000381469727, 1.7100000381469727, 1.75]}], 'adjclose': [{'adjclose': [1.5, 1.4600000381469727, 1.7599999904632568, 1.7799999713897705, 1.7699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:FSP) [ERRO 2025-05-16 Fri 18:03:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIIB11.SA?period1=1746932400&period2=1747429435&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FIIB11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407416400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":500.97,"fiftyTwoWeekHigh":539.99,"fiftyTwoWeekLow":471.0,"regularMarketDayHigh":500.98,"regularMarketDayLow":498.0,"regularMarketVolume":428,"longName":"Real Estate Investment Fund Industry in Brazil","shortName":"FII INDL BR CI ER","chartPreviousClose":502.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[505.69000244140625,505.67999267578125,505.0,503.010009765625,500.9800109863281],"low":[498.010009765625,500.0199890136719,493.0,495.0199890136719,498.0],"volume":[323,235,585,445,428],"open":[505.69000244140625,504.989990234375,505.0,498.7200012207031,498.5400085449219],"close":[502.6000061035156,502.0,498.0,498.0299987792969,500.9700012207031]}],"adjclose":[{"adjclose":[502.6000061035156,502.0,498.0,498.0299987792969,500.9700012207031]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FIIB11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407416400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 500.97, 'fiftyTwoWeekHigh': 539.99, 'fiftyTwoWeekLow': 471.0, 'regularMarketDayHigh': 500.98, 'regularMarketDayLow': 498.0, 'regularMarketVolume': 428, 'longName': 'Real Estate Investment Fund Industry in Brazil', 'shortName': 'FII INDL BR CI ER', 'chartPreviousClose': 502.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [505.69000244140625, 505.67999267578125, 505.0, 503.010009765625, 500.9800109863281], 'low': [498.010009765625, 500.0199890136719, 493.0, 495.0199890136719, 498.0], 'volume': [323, 235, 585, 445, 428], 'open': [505.69000244140625, 504.989990234375, 505.0, 498.7200012207031, 498.5400085449219], 'close': [502.6000061035156, 502.0, 498.0, 498.0299987792969, 500.9700012207031]}], 'adjclose': [{'adjclose': [502.6000061035156, 502.0, 498.0, 498.0299987792969, 500.9700012207031]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIIB11.SA) [ERRO 2025-05-16 Fri 18:03:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GGRC11.SA?period1=1746932400&period2=1747429436&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GGRC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747426072,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.14,"fiftyTwoWeekHigh":11.37,"fiftyTwoWeekLow":8.98,"regularMarketDayHigh":10.17,"regularMarketDayLow":10.03,"regularMarketVolume":333247,"longName":"Ggr Covipe Renda Fundo Investimento Imobiliario","shortName":"FII GGRCOVEPCI ER","chartPreviousClose":10.06,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426072],"indicators":{"quote":[{"high":[10.069999694824219,10.100000381469727,10.0600004196167,10.100000381469727,10.170000076293945],"open":[10.0600004196167,10.039999961853027,10.050000190734863,10.039999961853027,10.100000381469727],"close":[10.0600004196167,10.020000457763672,10.029999732971191,10.09000015258789,10.140000343322754],"volume":[276631,203094,285314,418989,333247],"low":[9.989999771118164,10.010000228881836,9.979999542236328,10.0,10.029999732971191]}],"adjclose":[{"adjclose":[10.0600004196167,10.020000457763672,10.029999732971191,10.09000015258789,10.140000343322754]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GGRC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747426072, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.14, 'fiftyTwoWeekHigh': 11.37, 'fiftyTwoWeekLow': 8.98, 'regularMarketDayHigh': 10.17, 'regularMarketDayLow': 10.03, 'regularMarketVolume': 333247, 'longName': 'Ggr Covipe Renda Fundo Investimento Imobiliario', 'shortName': 'FII GGRCOVEPCI ER', 'chartPreviousClose': 10.06, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426072], 'indicators': {'quote': [{'high': [10.069999694824219, 10.100000381469727, 10.0600004196167, 10.100000381469727, 10.170000076293945], 'open': [10.0600004196167, 10.039999961853027, 10.050000190734863, 10.039999961853027, 10.100000381469727], 'close': [10.0600004196167, 10.020000457763672, 10.029999732971191, 10.09000015258789, 10.140000343322754], 'volume': [276631, 203094, 285314, 418989, 333247], 'low': [9.989999771118164, 10.010000228881836, 9.979999542236328, 10.0, 10.029999732971191]}], 'adjclose': [{'adjclose': [10.0600004196167, 10.020000457763672, 10.029999732971191, 10.09000015258789, 10.140000343322754]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:GGRC11.SA) [ERRO 2025-05-16 Fri 18:03:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGLG11.SA?period1=1746932400&period2=1747429437&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HGLG11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1299070800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":159.99,"fiftyTwoWeekHigh":164.8,"fiftyTwoWeekLow":142.0,"regularMarketDayHigh":160.0,"regularMarketDayLow":159.59,"regularMarketVolume":31459,"longName":"Cshg Logistica - Fundo De Investimento Imobiliario","shortName":"FII HGLG PAXCI ER","chartPreviousClose":159.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[159.97999572753906,159.14999389648438,159.69000244140625,159.5,159.97000122070312],"low":[159.11000061035156,159.05999755859375,159.02000427246094,159.1199951171875,159.58999633789062],"high":[160.0,159.8000030517578,159.8000030517578,159.99000549316406,160.0],"close":[159.3800048828125,159.39999389648438,159.3000030517578,159.97000122070312,159.99000549316406],"volume":[30480,31858,24613,31786,31459]}],"adjclose":[{"adjclose":[159.3800048828125,159.39999389648438,159.3000030517578,159.97000122070312,159.99000549316406]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HGLG11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1299070800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 159.99, 'fiftyTwoWeekHigh': 164.8, 'fiftyTwoWeekLow': 142.0, 'regularMarketDayHigh': 160.0, 'regularMarketDayLow': 159.59, 'regularMarketVolume': 31459, 'longName': 'Cshg Logistica - Fundo De Investimento Imobiliario', 'shortName': 'FII HGLG PAXCI ER', 'chartPreviousClose': 159.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [159.97999572753906, 159.14999389648438, 159.69000244140625, 159.5, 159.97000122070312], 'low': [159.11000061035156, 159.05999755859375, 159.02000427246094, 159.1199951171875, 159.58999633789062], 'high': [160.0, 159.8000030517578, 159.8000030517578, 159.99000549316406, 160.0], 'close': [159.3800048828125, 159.39999389648438, 159.3000030517578, 159.97000122070312, 159.99000549316406], 'volume': [30480, 31858, 24613, 31786, 31459]}], 'adjclose': [{'adjclose': [159.3800048828125, 159.39999389648438, 159.3000030517578, 159.97000122070312, 159.99000549316406]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGLG11.SA) [ERRO 2025-05-16 Fri 18:03:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XPLG11.SA?period1=1746932400&period2=1747429438&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:03:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"XPLG11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1591275600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":98.59,"fiftyTwoWeekHigh":105.0,"fiftyTwoWeekLow":87.11,"regularMarketDayHigh":98.75,"regularMarketDayLow":98.2,"regularMarketVolume":26743,"longName":"Xp Log Fundo Investimento Imobiliario FII","shortName":"FII XP LOG CI ER","chartPreviousClose":98.93,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[98.98999786376953,97.69999694824219,97.83999633789062,98.23999786376953,98.75],"close":[97.6500015258789,97.6500015258789,97.0,98.04000091552734,98.58999633789062],"volume":[53377,32264,35260,33573,26743],"open":[98.93000030517578,97.69999694824219,97.6500015258789,97.30000305175781,98.19999694824219],"low":[97.08999633789062,96.81999969482422,96.98999786376953,97.2699966430664,98.19999694824219]}],"adjclose":[{"adjclose":[97.6500015258789,97.6500015258789,97.0,98.04000091552734,98.58999633789062]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:03:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'XPLG11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1591275600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 98.59, 'fiftyTwoWeekHigh': 105.0, 'fiftyTwoWeekLow': 87.11, 'regularMarketDayHigh': 98.75, 'regularMarketDayLow': 98.2, 'regularMarketVolume': 26743, 'longName': 'Xp Log Fundo Investimento Imobiliario FII', 'shortName': 'FII XP LOG CI ER', 'chartPreviousClose': 98.93, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [98.98999786376953, 97.69999694824219, 97.83999633789062, 98.23999786376953, 98.75], 'close': [97.6500015258789, 97.6500015258789, 97.0, 98.04000091552734, 98.58999633789062], 'volume': [53377, 32264, 35260, 33573, 26743], 'open': [98.93000030517578, 97.69999694824219, 97.6500015258789, 97.30000305175781, 98.19999694824219], 'low': [97.08999633789062, 96.81999969482422, 96.98999786376953, 97.2699966430664, 98.19999694824219]}], 'adjclose': [{'adjclose': [97.6500015258789, 97.6500015258789, 97.0, 98.04000091552734, 98.58999633789062]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:03:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:XPLG11.SA) [ERRO 2025-05-16 Fri 18:03:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:03:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SELF?period1=1746932400&period2=1747429439&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SELF","exchangeName":"NCM","fullExchangeName":"NasdaqCM","instrumentType":"EQUITY","firstTradeDate":855325800,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":5.43,"fiftyTwoWeekHigh":5.89,"fiftyTwoWeekLow":4.6,"regularMarketDayHigh":5.48,"regularMarketDayLow":5.19,"regularMarketVolume":62718,"longName":"Global Self Storage, Inc.","shortName":"Global Self Storage, Inc.","chartPreviousClose":5.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"open":[5.320000171661377,5.349999904632568,5.300000190734863,5.059999942779541,5.21999979019165],"low":[5.230000019073486,5.269999980926514,5.0,5.059999942779541,5.190299987792969],"high":[5.889999866485596,5.349999904632568,5.360000133514404,5.25,5.480000019073486],"close":[5.300000190734863,5.300000190734863,5.010000228881836,5.199999809265137,5.429999828338623],"volume":[146700,73200,50600,60600,62718]}],"adjclose":[{"adjclose":[5.300000190734863,5.300000190734863,5.010000228881836,5.199999809265137,5.429999828338623]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SELF', 'exchangeName': 'NCM', 'fullExchangeName': 'NasdaqCM', 'instrumentType': 'EQUITY', 'firstTradeDate': 855325800, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 5.43, 'fiftyTwoWeekHigh': 5.89, 'fiftyTwoWeekLow': 4.6, 'regularMarketDayHigh': 5.48, 'regularMarketDayLow': 5.19, 'regularMarketVolume': 62718, 'longName': 'Global Self Storage, Inc.', 'shortName': 'Global Self Storage, Inc.', 'chartPreviousClose': 5.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'open': [5.320000171661377, 5.349999904632568, 5.300000190734863, 5.059999942779541, 5.21999979019165], 'low': [5.230000019073486, 5.269999980926514, 5.0, 5.059999942779541, 5.190299987792969], 'high': [5.889999866485596, 5.349999904632568, 5.360000133514404, 5.25, 5.480000019073486], 'close': [5.300000190734863, 5.300000190734863, 5.010000228881836, 5.199999809265137, 5.429999828338623], 'volume': [146700, 73200, 50600, 60600, 62718]}], 'adjclose': [{'adjclose': [5.300000190734863, 5.300000190734863, 5.010000228881836, 5.199999809265137, 5.429999828338623]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:SELF) [ERRO 2025-05-16 Fri 18:04:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CUBE?period1=1746932400&period2=1747429441&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CUBE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1098451800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":43.68,"fiftyTwoWeekHigh":55.14,"fiftyTwoWeekLow":34.24,"regularMarketDayHigh":43.7,"regularMarketDayLow":42.61,"regularMarketVolume":1745435,"longName":"CubeSmart","shortName":"CubeSmart","chartPreviousClose":42.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[43.220001220703125,43.47999954223633,42.47999954223633,42.689998626708984,43.70000076293945],"open":[43.0,43.380001068115234,42.45000076293945,42.5,42.849998474121094],"close":[42.93000030517578,42.650001525878906,42.279998779296875,42.66999816894531,43.68000030517578],"low":[42.349998474121094,42.22999954223633,41.86000061035156,42.290000915527344,42.61000061035156],"volume":[1776700,2269900,2204200,1635800,1745435]}],"adjclose":[{"adjclose":[42.93000030517578,42.650001525878906,42.279998779296875,42.66999816894531,43.68000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CUBE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1098451800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 43.68, 'fiftyTwoWeekHigh': 55.14, 'fiftyTwoWeekLow': 34.24, 'regularMarketDayHigh': 43.7, 'regularMarketDayLow': 42.61, 'regularMarketVolume': 1745435, 'longName': 'CubeSmart', 'shortName': 'CubeSmart', 'chartPreviousClose': 42.67, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [43.220001220703125, 43.47999954223633, 42.47999954223633, 42.689998626708984, 43.70000076293945], 'open': [43.0, 43.380001068115234, 42.45000076293945, 42.5, 42.849998474121094], 'close': [42.93000030517578, 42.650001525878906, 42.279998779296875, 42.66999816894531, 43.68000030517578], 'low': [42.349998474121094, 42.22999954223633, 41.86000061035156, 42.290000915527344, 42.61000061035156], 'volume': [1776700, 2269900, 2204200, 1635800, 1745435]}], 'adjclose': [{'adjclose': [42.93000030517578, 42.650001525878906, 42.279998779296875, 42.66999816894531, 43.68000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:CUBE) [ERRO 2025-05-16 Fri 18:04:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EXR?period1=1746932400&period2=1747429442&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EXR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1092663000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":151.76,"fiftyTwoWeekHigh":184.87,"fiftyTwoWeekLow":121.03,"regularMarketDayHigh":151.89,"regularMarketDayLow":148.53,"regularMarketVolume":646593,"longName":"Extra Space Storage Inc.","shortName":"Extra Space Storage Inc","chartPreviousClose":148.42,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[148.88999938964844,147.02000427246094,145.80999755859375,148.5800018310547,151.75999450683594],"volume":[876100,914500,1001700,687100,646593],"high":[151.07000732421875,149.92999267578125,146.47999572753906,148.6999969482422,151.88999938964844],"low":[147.13999938964844,145.94000244140625,144.66000366210938,146.07000732421875,148.52999877929688],"open":[150.1199951171875,149.5800018310547,146.1199951171875,146.44000244140625,148.64999389648438]}],"adjclose":[{"adjclose":[148.88999938964844,147.02000427246094,145.80999755859375,148.5800018310547,151.75999450683594]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EXR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1092663000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 151.76, 'fiftyTwoWeekHigh': 184.87, 'fiftyTwoWeekLow': 121.03, 'regularMarketDayHigh': 151.89, 'regularMarketDayLow': 148.53, 'regularMarketVolume': 646593, 'longName': 'Extra Space Storage Inc.', 'shortName': 'Extra Space Storage Inc', 'chartPreviousClose': 148.42, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [148.88999938964844, 147.02000427246094, 145.80999755859375, 148.5800018310547, 151.75999450683594], 'volume': [876100, 914500, 1001700, 687100, 646593], 'high': [151.07000732421875, 149.92999267578125, 146.47999572753906, 148.6999969482422, 151.88999938964844], 'low': [147.13999938964844, 145.94000244140625, 144.66000366210938, 146.07000732421875, 148.52999877929688], 'open': [150.1199951171875, 149.5800018310547, 146.1199951171875, 146.44000244140625, 148.64999389648438]}], 'adjclose': [{'adjclose': [148.88999938964844, 147.02000427246094, 145.80999755859375, 148.5800018310547, 151.75999450683594]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:EXR) [ERRO 2025-05-16 Fri 18:04:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LSI?period1=1746932400&period2=1747429443&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:03 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:03 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:LSI) [ERRO 2025-05-16 Fri 18:04:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NSA?period1=1746932400&period2=1747429444&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"NSA","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1429709400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":36.72,"fiftyTwoWeekHigh":49.44,"fiftyTwoWeekLow":30.88,"regularMarketDayHigh":36.93,"regularMarketDayLow":35.48,"regularMarketVolume":980473,"longName":"National Storage Affiliates Trust","shortName":"National Storage Affiliates Tru","chartPreviousClose":36.64,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[37.150001525878906,36.439998626708984,35.27000045776367,34.689998626708984,35.58000183105469],"low":[36.20000076293945,35.220001220703125,34.310001373291016,34.689998626708984,35.47999954223633],"high":[37.459999084472656,36.439998626708984,35.33000183105469,35.46500015258789,36.93000030517578],"close":[36.290000915527344,35.400001525878906,34.61000061035156,35.439998626708984,36.720001220703125],"volume":[642300,746100,941900,904100,980473]}],"adjclose":[{"adjclose":[36.290000915527344,35.400001525878906,34.61000061035156,35.439998626708984,36.720001220703125]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'NSA', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1429709400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 36.72, 'fiftyTwoWeekHigh': 49.44, 'fiftyTwoWeekLow': 30.88, 'regularMarketDayHigh': 36.93, 'regularMarketDayLow': 35.48, 'regularMarketVolume': 980473, 'longName': 'National Storage Affiliates Trust', 'shortName': 'National Storage Affiliates Tru', 'chartPreviousClose': 36.64, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [37.150001525878906, 36.439998626708984, 35.27000045776367, 34.689998626708984, 35.58000183105469], 'low': [36.20000076293945, 35.220001220703125, 34.310001373291016, 34.689998626708984, 35.47999954223633], 'high': [37.459999084472656, 36.439998626708984, 35.33000183105469, 35.46500015258789, 36.93000030517578], 'close': [36.290000915527344, 35.400001525878906, 34.61000061035156, 35.439998626708984, 36.720001220703125], 'volume': [642300, 746100, 941900, 904100, 980473]}], 'adjclose': [{'adjclose': [36.290000915527344, 35.400001525878906, 34.61000061035156, 35.439998626708984, 36.720001220703125]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:NSA) [ERRO 2025-05-16 Fri 18:04:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PSA?period1=1746932400&period2=1747429445&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PSA","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":343405800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":309.15,"fiftyTwoWeekHigh":369.99,"fiftyTwoWeekLow":256.6,"regularMarketDayHigh":309.15,"regularMarketDayLow":304.75,"regularMarketVolume":705505,"longName":"Public Storage","shortName":"Public Storage","chartPreviousClose":304.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[306.2099914550781,307.5299987792969,301.70001220703125,305.260009765625,309.1499938964844],"volume":[822600,730800,642000,532700,705505],"low":[298.8500061035156,299.8699951171875,296.6300048828125,299.1000061035156,304.75],"close":[305.17999267578125,302.1300048828125,298.19000244140625,304.9800109863281,309.1499938964844],"open":[305.510009765625,307.5,300.55999755859375,300.5899963378906,305.1400146484375]}],"adjclose":[{"adjclose":[305.17999267578125,302.1300048828125,298.19000244140625,304.9800109863281,309.1499938964844]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PSA', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 343405800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 309.15, 'fiftyTwoWeekHigh': 369.99, 'fiftyTwoWeekLow': 256.6, 'regularMarketDayHigh': 309.15, 'regularMarketDayLow': 304.75, 'regularMarketVolume': 705505, 'longName': 'Public Storage', 'shortName': 'Public Storage', 'chartPreviousClose': 304.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [306.2099914550781, 307.5299987792969, 301.70001220703125, 305.260009765625, 309.1499938964844], 'volume': [822600, 730800, 642000, 532700, 705505], 'low': [298.8500061035156, 299.8699951171875, 296.6300048828125, 299.1000061035156, 304.75], 'close': [305.17999267578125, 302.1300048828125, 298.19000244140625, 304.9800109863281, 309.1499938964844], 'open': [305.510009765625, 307.5, 300.55999755859375, 300.5899963378906, 305.1400146484375]}], 'adjclose': [{'adjclose': [305.17999267578125, 302.1300048828125, 298.19000244140625, 304.9800109863281, 309.1499938964844]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:PSA) [ERRO 2025-05-16 Fri 18:04:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ATCR11.SA?period1=1746932400&period2=1747429446&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:06 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:06 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:ATCR11.SA) [ERRO 2025-05-16 Fri 18:04:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRHT11.SA?period1=1746932400&period2=1747429447&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRHT11.SA) [ERRO 2025-05-16 Fri 18:04:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HTMX11.SA?period1=1746932400&period2=1747429449&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HTMX11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1503061200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":136.54,"fiftyTwoWeekHigh":209.0,"fiftyTwoWeekLow":135.0,"regularMarketDayHigh":136.89,"regularMarketDayLow":135.8,"regularMarketVolume":4414,"longName":"FD Invest Imob Hotel Maxinvest","shortName":"FII HOTEL MXCI ER","chartPreviousClose":138.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[138.75,137.50999450683594,137.5500030517578,135.86000061035156,136.5399932861328],"volume":[4338,5193,4941,23236,4414],"open":[138.2100067138672,138.5,137.50999450683594,137.61000061035156,135.8000030517578],"low":[137.6999969482422,137.0,137.0,135.0,135.8000030517578],"high":[139.8800048828125,139.0,138.42999267578125,138.47999572753906,136.88999938964844]}],"adjclose":[{"adjclose":[138.75,137.50999450683594,137.5500030517578,135.86000061035156,136.5399932861328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HTMX11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1503061200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 136.54, 'fiftyTwoWeekHigh': 209.0, 'fiftyTwoWeekLow': 135.0, 'regularMarketDayHigh': 136.89, 'regularMarketDayLow': 135.8, 'regularMarketVolume': 4414, 'longName': 'FD Invest Imob Hotel Maxinvest', 'shortName': 'FII HOTEL MXCI ER', 'chartPreviousClose': 138.21, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [138.75, 137.50999450683594, 137.5500030517578, 135.86000061035156, 136.5399932861328], 'volume': [4338, 5193, 4941, 23236, 4414], 'open': [138.2100067138672, 138.5, 137.50999450683594, 137.61000061035156, 135.8000030517578], 'low': [137.6999969482422, 137.0, 137.0, 135.0, 135.8000030517578], 'high': [139.8800048828125, 139.0, 138.42999267578125, 138.47999572753906, 136.88999938964844]}], 'adjclose': [{'adjclose': [138.75, 137.50999450683594, 137.5500030517578, 135.86000061035156, 136.5399932861328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:HTMX11.SA) [ERRO 2025-05-16 Fri 18:04:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HST?period1=1746932400&period2=1747429450&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"HST","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.56,"fiftyTwoWeekHigh":19.36,"fiftyTwoWeekLow":12.22,"regularMarketDayHigh":15.59,"regularMarketDayLow":15.34,"regularMarketVolume":5768462,"longName":"Host Hotels & Resorts, Inc.","shortName":"Host Hotels & Resorts, Inc.","chartPreviousClose":14.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"close":[15.699999809265137,15.760000228881836,15.5,15.399999618530273,15.5600004196167],"high":[16.1200008392334,15.890000343322754,15.779999732971191,15.520000457763672,15.59000015258789],"open":[15.460000038146973,15.710000038146973,15.739999771118164,15.449999809265137,15.430000305175781],"low":[15.359999656677246,15.609999656677246,15.470000267028809,15.34000015258789,15.34000015258789],"volume":[15147000,9309200,10703900,7154100,5768462]}],"adjclose":[{"adjclose":[15.699999809265137,15.760000228881836,15.5,15.399999618530273,15.5600004196167]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'HST', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 322151400, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.56, 'fiftyTwoWeekHigh': 19.36, 'fiftyTwoWeekLow': 12.22, 'regularMarketDayHigh': 15.59, 'regularMarketDayLow': 15.34, 'regularMarketVolume': 5768462, 'longName': 'Host Hotels & Resorts, Inc.', 'shortName': 'Host Hotels & Resorts, Inc.', 'chartPreviousClose': 14.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'close': [15.699999809265137, 15.760000228881836, 15.5, 15.399999618530273, 15.5600004196167], 'high': [16.1200008392334, 15.890000343322754, 15.779999732971191, 15.520000457763672, 15.59000015258789], 'open': [15.460000038146973, 15.710000038146973, 15.739999771118164, 15.449999809265137, 15.430000305175781], 'low': [15.359999656677246, 15.609999656677246, 15.470000267028809, 15.34000015258789, 15.34000015258789], 'volume': [15147000, 9309200, 10703900, 7154100, 5768462]}], 'adjclose': [{'adjclose': [15.699999809265137, 15.760000228881836, 15.5, 15.399999618530273, 15.5600004196167]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:HST) [ERRO 2025-05-16 Fri 18:04:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SOHO?period1=1746932400&period2=1747429451&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SOHO","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"EQUITY","firstTradeDate":1103293800,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":0.7567,"fiftyTwoWeekHigh":1.54,"fiftyTwoWeekLow":0.59,"regularMarketDayHigh":0.7954,"regularMarketDayLow":0.7531,"regularMarketVolume":61594,"longName":"Sotherly Hotels Inc.","shortName":"Sotherly Hotels Inc.","chartPreviousClose":0.74,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"high":[0.7900000214576721,0.8299999833106995,0.8299999833106995,0.800000011920929,0.7954000234603882],"close":[0.7900000214576721,0.800000011920929,0.7900000214576721,0.7799999713897705,0.7566999793052673],"low":[0.699999988079071,0.75,0.7099999785423279,0.7200000286102295,0.7530999779701233],"open":[0.7300000190734863,0.7900000214576721,0.7099999785423279,0.7200000286102295,0.7799999713897705],"volume":[13500,90600,22200,33300,61594]}],"adjclose":[{"adjclose":[0.7900000214576721,0.800000011920929,0.7900000214576721,0.7799999713897705,0.7566999793052673]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SOHO', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'EQUITY', 'firstTradeDate': 1103293800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 0.7567, 'fiftyTwoWeekHigh': 1.54, 'fiftyTwoWeekLow': 0.59, 'regularMarketDayHigh': 0.7954, 'regularMarketDayLow': 0.7531, 'regularMarketVolume': 61594, 'longName': 'Sotherly Hotels Inc.', 'shortName': 'Sotherly Hotels Inc.', 'chartPreviousClose': 0.74, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'high': [0.7900000214576721, 0.8299999833106995, 0.8299999833106995, 0.800000011920929, 0.7954000234603882], 'close': [0.7900000214576721, 0.800000011920929, 0.7900000214576721, 0.7799999713897705, 0.7566999793052673], 'low': [0.699999988079071, 0.75, 0.7099999785423279, 0.7200000286102295, 0.7530999779701233], 'open': [0.7300000190734863, 0.7900000214576721, 0.7099999785423279, 0.7200000286102295, 0.7799999713897705], 'volume': [13500, 90600, 22200, 33300, 61594]}], 'adjclose': [{'adjclose': [0.7900000214576721, 0.800000011920929, 0.7900000214576721, 0.7799999713897705, 0.7566999793052673]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:SOHO) [ERRO 2025-05-16 Fri 18:04:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SVC?period1=1746932400&period2=1747429452&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SVC","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":808666200,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":2.22,"fiftyTwoWeekHigh":6.34,"fiftyTwoWeekLow":1.71,"regularMarketDayHigh":2.24,"regularMarketDayLow":2.131,"regularMarketVolume":1853131,"longName":"Service Properties Trust","shortName":"Service Properties Trust - Shar","chartPreviousClose":2.01,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"low":[2.069999933242798,2.25,2.190000057220459,2.1500000953674316,2.13100004196167],"close":[2.240000009536743,2.2799999713897705,2.190000057220459,2.2100000381469727,2.2200000286102295],"high":[2.3399999141693115,2.3299999237060547,2.2799999713897705,2.2300000190734863,2.240000009536743],"open":[2.130000114440918,2.2699999809265137,2.2799999713897705,2.190000057220459,2.200000047683716],"volume":[3064800,2130300,933000,1153500,1853131]}],"adjclose":[{"adjclose":[2.240000009536743,2.2799999713897705,2.190000057220459,2.2100000381469727,2.2200000286102295]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SVC', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 808666200, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 2.22, 'fiftyTwoWeekHigh': 6.34, 'fiftyTwoWeekLow': 1.71, 'regularMarketDayHigh': 2.24, 'regularMarketDayLow': 2.131, 'regularMarketVolume': 1853131, 'longName': 'Service Properties Trust', 'shortName': 'Service Properties Trust - Shar', 'chartPreviousClose': 2.01, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'low': [2.069999933242798, 2.25, 2.190000057220459, 2.1500000953674316, 2.13100004196167], 'close': [2.240000009536743, 2.2799999713897705, 2.190000057220459, 2.2100000381469727, 2.2200000286102295], 'high': [2.3399999141693115, 2.3299999237060547, 2.2799999713897705, 2.2300000190734863, 2.240000009536743], 'open': [2.130000114440918, 2.2699999809265137, 2.2799999713897705, 2.190000057220459, 2.200000047683716], 'volume': [3064800, 2130300, 933000, 1153500, 1853131]}], 'adjclose': [{'adjclose': [2.240000009536743, 2.2799999713897705, 2.190000057220459, 2.2100000381469727, 2.2200000286102295]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:SVC) [ERRO 2025-05-16 Fri 18:04:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AHT?period1=1746932400&period2=1747429453&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AHT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1061904600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":6.37,"fiftyTwoWeekHigh":13.4,"fiftyTwoWeekLow":5.2,"regularMarketDayHigh":6.63,"regularMarketDayLow":6.35,"regularMarketVolume":18606,"longName":"Ashford Hospitality Trust, Inc.","shortName":"Ashford Hospitality Trust Inc","chartPreviousClose":5.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[6.130000114440918,6.019999980926514,6.039999961853027,6.179999828338623,6.489999771118164],"low":[5.989999771118164,6.0,6.019999980926514,6.070000171661377,6.349999904632568],"volume":[16800,28000,16000,23600,18606],"high":[6.289999961853027,6.349999904632568,6.28000020980835,6.579999923706055,6.630000114440918],"close":[6.039999961853027,6.090000152587891,6.230000019073486,6.5,6.369999885559082]}],"adjclose":[{"adjclose":[6.039999961853027,6.090000152587891,6.230000019073486,6.5,6.369999885559082]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AHT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1061904600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 6.37, 'fiftyTwoWeekHigh': 13.4, 'fiftyTwoWeekLow': 5.2, 'regularMarketDayHigh': 6.63, 'regularMarketDayLow': 6.35, 'regularMarketVolume': 18606, 'longName': 'Ashford Hospitality Trust, Inc.', 'shortName': 'Ashford Hospitality Trust Inc', 'chartPreviousClose': 5.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [6.130000114440918, 6.019999980926514, 6.039999961853027, 6.179999828338623, 6.489999771118164], 'low': [5.989999771118164, 6.0, 6.019999980926514, 6.070000171661377, 6.349999904632568], 'volume': [16800, 28000, 16000, 23600, 18606], 'high': [6.289999961853027, 6.349999904632568, 6.28000020980835, 6.579999923706055, 6.630000114440918], 'close': [6.039999961853027, 6.090000152587891, 6.230000019073486, 6.5, 6.369999885559082]}], 'adjclose': [{'adjclose': [6.039999961853027, 6.090000152587891, 6.230000019073486, 6.5, 6.369999885559082]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:AHT) [ERRO 2025-05-16 Fri 18:04:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/APLE?period1=1746932400&period2=1747429454&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"APLE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1431955800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.2,"fiftyTwoWeekHigh":16.5,"fiftyTwoWeekLow":10.44,"regularMarketDayHigh":12.21,"regularMarketDayLow":11.97,"regularMarketVolume":2240252,"longName":"Apple Hospitality REIT, Inc.","shortName":"Apple Hospitality REIT, Inc.","chartPreviousClose":11.74,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[12.479999542236328,12.5,12.34000015258789,12.074999809265137,12.210000038146973],"low":[12.039999961853027,12.154999732971191,12.119999885559082,11.9350004196167,11.970000267028809],"open":[12.270000457763672,12.300000190734863,12.25,12.050000190734863,12.050000190734863],"volume":[4232600,4286600,2288300,1679000,2240252],"close":[12.220000267028809,12.289999961853027,12.140000343322754,12.010000228881836,12.199999809265137]}],"adjclose":[{"adjclose":[12.220000267028809,12.289999961853027,12.140000343322754,12.010000228881836,12.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'APLE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1431955800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.2, 'fiftyTwoWeekHigh': 16.5, 'fiftyTwoWeekLow': 10.44, 'regularMarketDayHigh': 12.21, 'regularMarketDayLow': 11.97, 'regularMarketVolume': 2240252, 'longName': 'Apple Hospitality REIT, Inc.', 'shortName': 'Apple Hospitality REIT, Inc.', 'chartPreviousClose': 11.74, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [12.479999542236328, 12.5, 12.34000015258789, 12.074999809265137, 12.210000038146973], 'low': [12.039999961853027, 12.154999732971191, 12.119999885559082, 11.9350004196167, 11.970000267028809], 'open': [12.270000457763672, 12.300000190734863, 12.25, 12.050000190734863, 12.050000190734863], 'volume': [4232600, 4286600, 2288300, 1679000, 2240252], 'close': [12.220000267028809, 12.289999961853027, 12.140000343322754, 12.010000228881836, 12.199999809265137]}], 'adjclose': [{'adjclose': [12.220000267028809, 12.289999961853027, 12.140000343322754, 12.010000228881836, 12.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:APLE) [ERRO 2025-05-16 Fri 18:04:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BHR?period1=1746932400&period2=1747429455&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BHR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1383748200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":2.13,"fiftyTwoWeekHigh":3.95,"fiftyTwoWeekLow":1.8,"regularMarketDayHigh":2.155,"regularMarketDayLow":2.085,"regularMarketVolume":198389,"longName":"Braemar Hotels & Resorts Inc.","shortName":"Braemar Hotels & Resorts Inc.","chartPreviousClose":1.98,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[2.180000066757202,2.1700000762939453,2.0999999046325684,2.130000114440918,2.1549999713897705],"open":[2.0899999141693115,2.130000114440918,2.0999999046325684,2.049999952316284,2.0899999141693115],"close":[2.119999885559082,2.119999885559082,2.0399999618530273,2.0899999141693115,2.130000114440918],"low":[2.069999933242798,2.109999895095825,2.0,2.049999952316284,2.0845999717712402],"volume":[329400,238000,292300,170700,198389]}],"adjclose":[{"adjclose":[2.119999885559082,2.119999885559082,2.0399999618530273,2.0899999141693115,2.130000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BHR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1383748200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 2.13, 'fiftyTwoWeekHigh': 3.95, 'fiftyTwoWeekLow': 1.8, 'regularMarketDayHigh': 2.155, 'regularMarketDayLow': 2.085, 'regularMarketVolume': 198389, 'longName': 'Braemar Hotels & Resorts Inc.', 'shortName': 'Braemar Hotels & Resorts Inc.', 'chartPreviousClose': 1.98, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [2.180000066757202, 2.1700000762939453, 2.0999999046325684, 2.130000114440918, 2.1549999713897705], 'open': [2.0899999141693115, 2.130000114440918, 2.0999999046325684, 2.049999952316284, 2.0899999141693115], 'close': [2.119999885559082, 2.119999885559082, 2.0399999618530273, 2.0899999141693115, 2.130000114440918], 'low': [2.069999933242798, 2.109999895095825, 2.0, 2.049999952316284, 2.0845999717712402], 'volume': [329400, 238000, 292300, 170700, 198389]}], 'adjclose': [{'adjclose': [2.119999885559082, 2.119999885559082, 2.0399999618530273, 2.0899999141693115, 2.130000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:BHR) [ERRO 2025-05-16 Fri 18:04:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLDT?period1=1746932400&period2=1747429456&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CLDT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1271424600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.25,"fiftyTwoWeekHigh":10.0,"fiftyTwoWeekLow":5.83,"regularMarketDayHigh":7.26,"regularMarketDayLow":7.14,"regularMarketVolume":255475,"longName":"Chatham Lodging Trust","shortName":"Chatham Lodging Trust (REIT)","chartPreviousClose":6.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[7.440000057220459,7.369999885559082,7.289999961853027,7.230000019073486,7.260000228881836],"volume":[333200,230300,229000,184300,255475],"low":[7.239999771118164,7.269999980926514,7.199999809265137,7.150000095367432,7.139999866485596],"close":[7.289999961853027,7.300000190734863,7.199999809265137,7.210000038146973,7.25],"open":[7.239999771118164,7.329999923706055,7.28000020980835,7.210000038146973,7.210000038146973]}],"adjclose":[{"adjclose":[7.289999961853027,7.300000190734863,7.199999809265137,7.210000038146973,7.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CLDT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1271424600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.25, 'fiftyTwoWeekHigh': 10.0, 'fiftyTwoWeekLow': 5.83, 'regularMarketDayHigh': 7.26, 'regularMarketDayLow': 7.14, 'regularMarketVolume': 255475, 'longName': 'Chatham Lodging Trust', 'shortName': 'Chatham Lodging Trust (REIT)', 'chartPreviousClose': 6.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [7.440000057220459, 7.369999885559082, 7.289999961853027, 7.230000019073486, 7.260000228881836], 'volume': [333200, 230300, 229000, 184300, 255475], 'low': [7.239999771118164, 7.269999980926514, 7.199999809265137, 7.150000095367432, 7.139999866485596], 'close': [7.289999961853027, 7.300000190734863, 7.199999809265137, 7.210000038146973, 7.25], 'open': [7.239999771118164, 7.329999923706055, 7.28000020980835, 7.210000038146973, 7.210000038146973]}], 'adjclose': [{'adjclose': [7.289999961853027, 7.300000190734863, 7.199999809265137, 7.210000038146973, 7.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLDT) [ERRO 2025-05-16 Fri 18:04:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPLG?period1=1746932400&period2=1747429458&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:18 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:18 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPLG) [ERRO 2025-05-16 Fri 18:04:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DRH?period1=1746932400&period2=1747429459&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DRH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1117114200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.82,"fiftyTwoWeekHigh":10.0,"fiftyTwoWeekLow":6.19,"regularMarketDayHigh":7.825,"regularMarketDayLow":7.705,"regularMarketVolume":2077953,"longName":"DiamondRock Hospitality Company","shortName":"Diamondrock Hospitality Company","chartPreviousClose":7.58,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[2857100,2660900,2418500,1797800,2077953],"open":[7.989999771118164,8.010000228881836,7.900000095367432,7.809999942779541,7.840000152587891],"low":[7.929999828338623,7.909999847412109,7.840000152587891,7.739999771118164,7.704999923706055],"close":[7.989999771118164,7.949999809265137,7.849999904632568,7.809999942779541,7.820000171661377],"high":[8.119999885559082,8.029999732971191,7.980000019073486,7.860000133514404,7.824999809265137]}],"adjclose":[{"adjclose":[7.989999771118164,7.949999809265137,7.849999904632568,7.809999942779541,7.820000171661377]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DRH', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1117114200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.82, 'fiftyTwoWeekHigh': 10.0, 'fiftyTwoWeekLow': 6.19, 'regularMarketDayHigh': 7.825, 'regularMarketDayLow': 7.705, 'regularMarketVolume': 2077953, 'longName': 'DiamondRock Hospitality Company', 'shortName': 'Diamondrock Hospitality Company', 'chartPreviousClose': 7.58, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [2857100, 2660900, 2418500, 1797800, 2077953], 'open': [7.989999771118164, 8.010000228881836, 7.900000095367432, 7.809999942779541, 7.840000152587891], 'low': [7.929999828338623, 7.909999847412109, 7.840000152587891, 7.739999771118164, 7.704999923706055], 'close': [7.989999771118164, 7.949999809265137, 7.849999904632568, 7.809999942779541, 7.820000171661377], 'high': [8.119999885559082, 8.029999732971191, 7.980000019073486, 7.860000133514404, 7.824999809265137]}], 'adjclose': [{'adjclose': [7.989999771118164, 7.949999809265137, 7.849999904632568, 7.809999942779541, 7.820000171661377]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:DRH) [ERRO 2025-05-16 Fri 18:04:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HT?period1=1746932400&period2=1747429460&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:20 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:20 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:HT) [ERRO 2025-05-16 Fri 18:04:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/INN?period1=1746932400&period2=1747429461&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"INN","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1297261800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":4.48,"fiftyTwoWeekHigh":7.22,"fiftyTwoWeekLow":3.57,"regularMarketDayHigh":4.5,"regularMarketDayLow":4.375,"regularMarketVolume":1521684,"longName":"Summit Hotel Properties, Inc.","shortName":"Summit Hotel Properties, Inc.","chartPreviousClose":4.34,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[4.559999942779541,4.699999809265137,4.550000190734863,4.480000019073486,4.460000038146973],"close":[4.670000076293945,4.599999904632568,4.510000228881836,4.53000020980835,4.480000019073486],"volume":[1395700,1308700,1250800,851900,1521684],"high":[4.789999961853027,4.760000228881836,4.570000171661377,4.539999961853027,4.5],"low":[4.489999771118164,4.599999904632568,4.460000038146973,4.449999809265137,4.375]}],"adjclose":[{"adjclose":[4.670000076293945,4.599999904632568,4.510000228881836,4.53000020980835,4.480000019073486]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'INN', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1297261800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 4.48, 'fiftyTwoWeekHigh': 7.22, 'fiftyTwoWeekLow': 3.57, 'regularMarketDayHigh': 4.5, 'regularMarketDayLow': 4.375, 'regularMarketVolume': 1521684, 'longName': 'Summit Hotel Properties, Inc.', 'shortName': 'Summit Hotel Properties, Inc.', 'chartPreviousClose': 4.34, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [4.559999942779541, 4.699999809265137, 4.550000190734863, 4.480000019073486, 4.460000038146973], 'close': [4.670000076293945, 4.599999904632568, 4.510000228881836, 4.53000020980835, 4.480000019073486], 'volume': [1395700, 1308700, 1250800, 851900, 1521684], 'high': [4.789999961853027, 4.760000228881836, 4.570000171661377, 4.539999961853027, 4.5], 'low': [4.489999771118164, 4.599999904632568, 4.460000038146973, 4.449999809265137, 4.375]}], 'adjclose': [{'adjclose': [4.670000076293945, 4.599999904632568, 4.510000228881836, 4.53000020980835, 4.480000019073486]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:INN) [ERRO 2025-05-16 Fri 18:04:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MGP?period1=1746932400&period2=1747429462&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:22 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:22 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:MGP) [ERRO 2025-05-16 Fri 18:04:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PEB?period1=1746932400&period2=1747429463&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PEB","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1260369000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":10.15,"fiftyTwoWeekHigh":15.46,"fiftyTwoWeekLow":7.41,"regularMarketDayHigh":10.16,"regularMarketDayLow":9.94,"regularMarketVolume":1299591,"longName":"Pebblebrook Hotel Trust","shortName":"Pebblebrook Hotel Trust","chartPreviousClose":9.74,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[10.390000343322754,10.640000343322754,10.350000381469727,10.130000114440918,10.039999961853027],"close":[10.59000015258789,10.430000305175781,10.220000267028809,10.0600004196167,10.149999618530273],"low":[10.220000267028809,10.380000114440918,10.199999809265137,10.010000228881836,9.9399995803833],"high":[10.760000228881836,10.649999618530273,10.470000267028809,10.220000267028809,10.15999984741211],"volume":[2920000,3016900,2212000,1613900,1299591]}],"adjclose":[{"adjclose":[10.59000015258789,10.430000305175781,10.220000267028809,10.0600004196167,10.149999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PEB', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1260369000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 10.15, 'fiftyTwoWeekHigh': 15.46, 'fiftyTwoWeekLow': 7.41, 'regularMarketDayHigh': 10.16, 'regularMarketDayLow': 9.94, 'regularMarketVolume': 1299591, 'longName': 'Pebblebrook Hotel Trust', 'shortName': 'Pebblebrook Hotel Trust', 'chartPreviousClose': 9.74, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [10.390000343322754, 10.640000343322754, 10.350000381469727, 10.130000114440918, 10.039999961853027], 'close': [10.59000015258789, 10.430000305175781, 10.220000267028809, 10.0600004196167, 10.149999618530273], 'low': [10.220000267028809, 10.380000114440918, 10.199999809265137, 10.010000228881836, 9.9399995803833], 'high': [10.760000228881836, 10.649999618530273, 10.470000267028809, 10.220000267028809, 10.15999984741211], 'volume': [2920000, 3016900, 2212000, 1613900, 1299591]}], 'adjclose': [{'adjclose': [10.59000015258789, 10.430000305175781, 10.220000267028809, 10.0600004196167, 10.149999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:PEB) [ERRO 2025-05-16 Fri 18:04:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PK?period1=1746932400&period2=1747429464&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PK","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1483540200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":10.88,"fiftyTwoWeekHigh":16.58,"fiftyTwoWeekLow":8.27,"regularMarketDayHigh":10.905,"regularMarketDayLow":10.66,"regularMarketVolume":3553984,"longName":"Park Hotels & Resorts Inc.","shortName":"Park Hotels & Resorts Inc.","chartPreviousClose":10.38,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[10.880000114440918,11.079999923706055,10.975000381469727,10.760000228881836,10.660099983215332],"close":[11.170000076293945,11.180000305175781,11.029999732971191,10.829999923706055,10.880000114440918],"open":[10.970000267028809,11.199999809265137,11.170000076293945,10.9399995803833,10.75],"high":[11.5,11.289999961853027,11.270000457763672,11.0,10.904999732971191],"volume":[6226600,4131500,5103300,5699700,3553984]}],"adjclose":[{"adjclose":[11.170000076293945,11.180000305175781,11.029999732971191,10.829999923706055,10.880000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PK', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1483540200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 10.88, 'fiftyTwoWeekHigh': 16.58, 'fiftyTwoWeekLow': 8.27, 'regularMarketDayHigh': 10.905, 'regularMarketDayLow': 10.66, 'regularMarketVolume': 3553984, 'longName': 'Park Hotels & Resorts Inc.', 'shortName': 'Park Hotels & Resorts Inc.', 'chartPreviousClose': 10.38, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [10.880000114440918, 11.079999923706055, 10.975000381469727, 10.760000228881836, 10.660099983215332], 'close': [11.170000076293945, 11.180000305175781, 11.029999732971191, 10.829999923706055, 10.880000114440918], 'open': [10.970000267028809, 11.199999809265137, 11.170000076293945, 10.9399995803833, 10.75], 'high': [11.5, 11.289999961853027, 11.270000457763672, 11.0, 10.904999732971191], 'volume': [6226600, 4131500, 5103300, 5699700, 3553984]}], 'adjclose': [{'adjclose': [11.170000076293945, 11.180000305175781, 11.029999732971191, 10.829999923706055, 10.880000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:PK) [ERRO 2025-05-16 Fri 18:04:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RHP?period1=1746932400&period2=1747429465&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"RHP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":688311000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":99.01,"fiftyTwoWeekHigh":121.77,"fiftyTwoWeekLow":76.27,"regularMarketDayHigh":99.14,"regularMarketDayLow":97.41,"regularMarketVolume":687888,"longName":"Ryman Hospitality Properties, Inc.","shortName":"Ryman Hospitality Properties, I","chartPreviousClose":97.11,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[101.37999725341797,101.66999816894531,99.33000183105469,98.0,98.33000183105469],"close":[101.30000305175781,100.37000274658203,98.63999938964844,98.12000274658203,99.01000213623047],"volume":[768300,697800,671100,635100,687888],"high":[103.12999725341797,102.19999694824219,100.0999984741211,99.05000305175781,99.13999938964844],"low":[100.12999725341797,100.37000274658203,98.54000091552734,97.11000061035156,97.41000366210938]}],"adjclose":[{"adjclose":[101.30000305175781,100.37000274658203,98.63999938964844,98.12000274658203,99.01000213623047]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'RHP', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 688311000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 99.01, 'fiftyTwoWeekHigh': 121.77, 'fiftyTwoWeekLow': 76.27, 'regularMarketDayHigh': 99.14, 'regularMarketDayLow': 97.41, 'regularMarketVolume': 687888, 'longName': 'Ryman Hospitality Properties, Inc.', 'shortName': 'Ryman Hospitality Properties, I', 'chartPreviousClose': 97.11, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [101.37999725341797, 101.66999816894531, 99.33000183105469, 98.0, 98.33000183105469], 'close': [101.30000305175781, 100.37000274658203, 98.63999938964844, 98.12000274658203, 99.01000213623047], 'volume': [768300, 697800, 671100, 635100, 687888], 'high': [103.12999725341797, 102.19999694824219, 100.0999984741211, 99.05000305175781, 99.13999938964844], 'low': [100.12999725341797, 100.37000274658203, 98.54000091552734, 97.11000061035156, 97.41000366210938]}], 'adjclose': [{'adjclose': [101.30000305175781, 100.37000274658203, 98.63999938964844, 98.12000274658203, 99.01000213623047]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:RHP) [ERRO 2025-05-16 Fri 18:04:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RLJ?period1=1746932400&period2=1747429467&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"RLJ","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1305120600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.59,"fiftyTwoWeekHigh":10.84,"fiftyTwoWeekLow":6.16,"regularMarketDayHigh":7.6,"regularMarketDayLow":7.4,"regularMarketVolume":1641063,"longName":"RLJ Lodging Trust","shortName":"RLJ Lodging Trust","chartPreviousClose":7.37,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[7.760000228881836,7.75,7.679999828338623,7.570000171661377,7.5],"close":[7.71999979019165,7.71999979019165,7.590000152587891,7.489999771118164,7.590000152587891],"volume":[2618700,2536900,1837200,1678500,1641063],"low":[7.690000057220459,7.670000076293945,7.579999923706055,7.46999979019165,7.400000095367432],"high":[7.989999771118164,7.840000152587891,7.71999979019165,7.610000133514404,7.599999904632568]}],"adjclose":[{"adjclose":[7.71999979019165,7.71999979019165,7.590000152587891,7.489999771118164,7.590000152587891]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'RLJ', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1305120600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.59, 'fiftyTwoWeekHigh': 10.84, 'fiftyTwoWeekLow': 6.16, 'regularMarketDayHigh': 7.6, 'regularMarketDayLow': 7.4, 'regularMarketVolume': 1641063, 'longName': 'RLJ Lodging Trust', 'shortName': 'RLJ Lodging Trust', 'chartPreviousClose': 7.37, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [7.760000228881836, 7.75, 7.679999828338623, 7.570000171661377, 7.5], 'close': [7.71999979019165, 7.71999979019165, 7.590000152587891, 7.489999771118164, 7.590000152587891], 'volume': [2618700, 2536900, 1837200, 1678500, 1641063], 'low': [7.690000057220459, 7.670000076293945, 7.579999923706055, 7.46999979019165, 7.400000095367432], 'high': [7.989999771118164, 7.840000152587891, 7.71999979019165, 7.610000133514404, 7.599999904632568]}], 'adjclose': [{'adjclose': [7.71999979019165, 7.71999979019165, 7.590000152587891, 7.489999771118164, 7.590000152587891]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:RLJ) [ERRO 2025-05-16 Fri 18:04:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SHO?period1=1746932400&period2=1747429468&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SHO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1098365400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":8.92,"fiftyTwoWeekHigh":12.41,"fiftyTwoWeekLow":7.45,"regularMarketDayHigh":9.005,"regularMarketDayLow":8.765,"regularMarketVolume":2612695,"longName":"Sunstone Hotel Investors, Inc.","shortName":"Sunstone Hotel Investors, Inc. ","chartPreviousClose":8.62,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[9.100000381469727,9.039999961853027,8.850000381469727,8.739999771118164,8.765000343322754],"close":[9.170000076293945,9.0600004196167,8.869999885559082,8.8100004196167,8.920000076293945],"open":[9.100000381469727,9.210000038146973,9.020000457763672,8.819999694824219,8.84000015258789],"high":[9.380000114440918,9.25,9.029999732971191,8.880000114440918,9.005000114440918],"volume":[3456500,2431200,1535800,1240400,2612695]}],"adjclose":[{"adjclose":[9.170000076293945,9.0600004196167,8.869999885559082,8.8100004196167,8.920000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SHO', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1098365400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 8.92, 'fiftyTwoWeekHigh': 12.41, 'fiftyTwoWeekLow': 7.45, 'regularMarketDayHigh': 9.005, 'regularMarketDayLow': 8.765, 'regularMarketVolume': 2612695, 'longName': 'Sunstone Hotel Investors, Inc.', 'shortName': 'Sunstone Hotel Investors, Inc. ', 'chartPreviousClose': 8.62, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [9.100000381469727, 9.039999961853027, 8.850000381469727, 8.739999771118164, 8.765000343322754], 'close': [9.170000076293945, 9.0600004196167, 8.869999885559082, 8.8100004196167, 8.920000076293945], 'open': [9.100000381469727, 9.210000038146973, 9.020000457763672, 8.819999694824219, 8.84000015258789], 'high': [9.380000114440918, 9.25, 9.029999732971191, 8.880000114440918, 9.005000114440918], 'volume': [3456500, 2431200, 1535800, 1240400, 2612695]}], 'adjclose': [{'adjclose': [9.170000076293945, 9.0600004196167, 8.869999885559082, 8.8100004196167, 8.920000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:SHO) [ERRO 2025-05-16 Fri 18:04:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XHR?period1=1746932400&period2=1747429469&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"XHR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1423060200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.3,"fiftyTwoWeekHigh":16.5,"fiftyTwoWeekLow":8.55,"regularMarketDayHigh":12.345,"regularMarketDayLow":12.105,"regularMarketVolume":840578,"longName":"Xenia Hotels & Resorts, Inc.","shortName":"Xenia Hotels & Resorts, Inc.","chartPreviousClose":11.56,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1473900,1097200,1158900,855100,840578],"open":[12.100000381469727,12.359999656677246,12.329999923706055,12.15999984741211,12.300000190734863],"low":[12.09000015258789,12.244999885559082,12.229999542236328,12.119999885559082,12.104999542236328],"close":[12.300000190734863,12.319999694824219,12.25,12.239999771118164,12.300000190734863],"high":[12.539999961853027,12.460000038146973,12.529999732971191,12.369999885559082,12.345000267028809]}],"adjclose":[{"adjclose":[12.300000190734863,12.319999694824219,12.25,12.239999771118164,12.300000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'XHR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1423060200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.3, 'fiftyTwoWeekHigh': 16.5, 'fiftyTwoWeekLow': 8.55, 'regularMarketDayHigh': 12.345, 'regularMarketDayLow': 12.105, 'regularMarketVolume': 840578, 'longName': 'Xenia Hotels & Resorts, Inc.', 'shortName': 'Xenia Hotels & Resorts, Inc.', 'chartPreviousClose': 11.56, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1473900, 1097200, 1158900, 855100, 840578], 'open': [12.100000381469727, 12.359999656677246, 12.329999923706055, 12.15999984741211, 12.300000190734863], 'low': [12.09000015258789, 12.244999885559082, 12.229999542236328, 12.119999885559082, 12.104999542236328], 'close': [12.300000190734863, 12.319999694824219, 12.25, 12.239999771118164, 12.300000190734863], 'high': [12.539999961853027, 12.460000038146973, 12.529999732971191, 12.369999885559082, 12.345000267028809]}], 'adjclose': [{'adjclose': [12.300000190734863, 12.319999694824219, 12.25, 12.239999771118164, 12.300000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:XHR) [ERRO 2025-05-16 Fri 18:04:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AINC?period1=1746932400&period2=1747429470&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:30 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:30 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:AINC) [ERRO 2025-05-16 Fri 18:04:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CDOR?period1=1746932400&period2=1747429471&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:31 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:31 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:CDOR) [ERRO 2025-05-16 Fri 18:04:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HCRI11.SA?period1=1746932400&period2=1747429472&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HCRI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1296043200,"regularMarketTime":1747422005,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":261.04,"fiftyTwoWeekHigh":299.98,"fiftyTwoWeekLow":212.03,"regularMarketDayHigh":267.88,"regularMarketDayLow":261.04,"regularMarketVolume":28,"longName":"Fundo de Investimento Imobiliário - FII Hospital da Criança","shortName":"FII CRIANCA CI","chartPreviousClose":259.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422005],"indicators":{"quote":[{"close":[260.0,262.6300048828125,264.9800109863281,267.0,261.0400085449219],"volume":[19,98,158,233,28],"low":[256.5299987792969,262.6300048828125,256.989990234375,259.67999267578125,261.0400085449219],"high":[264.92999267578125,267.989990234375,289.92999267578125,267.989990234375,267.8800048828125],"open":[259.0299987792969,263.0,272.9200134277344,259.67999267578125,265.010009765625]}],"adjclose":[{"adjclose":[257.317138671875,259.9200134277344,264.9800109863281,267.0,261.0400085449219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HCRI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1296043200, 'regularMarketTime': 1747422005, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 261.04, 'fiftyTwoWeekHigh': 299.98, 'fiftyTwoWeekLow': 212.03, 'regularMarketDayHigh': 267.88, 'regularMarketDayLow': 261.04, 'regularMarketVolume': 28, 'longName': 'Fundo de Investimento Imobiliário - FII Hospital da Criança', 'shortName': 'FII CRIANCA CI', 'chartPreviousClose': 259.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422005], 'indicators': {'quote': [{'close': [260.0, 262.6300048828125, 264.9800109863281, 267.0, 261.0400085449219], 'volume': [19, 98, 158, 233, 28], 'low': [256.5299987792969, 262.6300048828125, 256.989990234375, 259.67999267578125, 261.0400085449219], 'high': [264.92999267578125, 267.989990234375, 289.92999267578125, 267.989990234375, 267.8800048828125], 'open': [259.0299987792969, 263.0, 272.9200134277344, 259.67999267578125, 265.010009765625]}], 'adjclose': [{'adjclose': [257.317138671875, 259.9200134277344, 264.9800109863281, 267.0, 261.0400085449219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:HCRI11.SA) [ERRO 2025-05-16 Fri 18:04:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NSLU11.SA?period1=1746932400&period2=1747429473&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NSLU11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1503061200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":169.97,"fiftyTwoWeekHigh":190.21,"fiftyTwoWeekLow":140.0,"regularMarketDayHigh":169.99,"regularMarketDayLow":165.02,"regularMarketVolume":1018,"longName":"Hospital Nossa Senhora De Lourde Fund","shortName":"FII LOURDES CI ER","chartPreviousClose":158.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[158.94000244140625,160.1999969482422,164.49000549316406,167.7899932861328,169.97000122070312],"volume":[536,921,2649,597,1018],"low":[157.02999877929688,158.72999572753906,159.41000366210938,164.50999450683594,165.02000427246094],"high":[161.97999572753906,164.75,164.99000549316406,167.99000549316406,169.99000549316406],"open":[158.24000549316406,160.1999969482422,162.0,164.50999450683594,167.99000549316406]}],"adjclose":[{"adjclose":[158.94000244140625,160.1999969482422,164.49000549316406,167.7899932861328,169.97000122070312]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NSLU11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1503061200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 169.97, 'fiftyTwoWeekHigh': 190.21, 'fiftyTwoWeekLow': 140.0, 'regularMarketDayHigh': 169.99, 'regularMarketDayLow': 165.02, 'regularMarketVolume': 1018, 'longName': 'Hospital Nossa Senhora De Lourde Fund', 'shortName': 'FII LOURDES CI ER', 'chartPreviousClose': 158.21, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [158.94000244140625, 160.1999969482422, 164.49000549316406, 167.7899932861328, 169.97000122070312], 'volume': [536, 921, 2649, 597, 1018], 'low': [157.02999877929688, 158.72999572753906, 159.41000366210938, 164.50999450683594, 165.02000427246094], 'high': [161.97999572753906, 164.75, 164.99000549316406, 167.99000549316406, 169.99000549316406], 'open': [158.24000549316406, 160.1999969482422, 162.0, 164.50999450683594, 167.99000549316406]}], 'adjclose': [{'adjclose': [158.94000244140625, 160.1999969482422, 164.49000549316406, 167.7899932861328, 169.97000122070312]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:NSLU11.SA) [ERRO 2025-05-16 Fri 18:04:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NVHO11.SA?period1=1746932400&period2=1747429474&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NVHO11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1524056400,"regularMarketTime":1747417723,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.34,"fiftyTwoWeekHigh":15.0,"fiftyTwoWeekLow":10.03,"regularMarketDayHigh":12.99,"regularMarketDayLow":12.34,"regularMarketVolume":9,"longName":"Fundo De Investimento Imobiliario Novo Horizonte","shortName":"FII NOVOHORICI ER","chartPreviousClose":13.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747417723],"indicators":{"quote":[{"low":[12.0,11.989999771118164,12.0,12.0,12.34000015258789],"close":[12.989999771118164,12.0,12.0,12.0,12.34000015258789],"open":[12.010000228881836,12.010000228881836,12.489999771118164,12.0,12.989999771118164],"high":[12.989999771118164,12.010000228881836,12.489999771118164,12.0,12.989999771118164],"volume":[456,1276,4,0,9]}],"adjclose":[{"adjclose":[12.989999771118164,12.0,12.0,12.0,12.34000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NVHO11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1524056400, 'regularMarketTime': 1747417723, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.34, 'fiftyTwoWeekHigh': 15.0, 'fiftyTwoWeekLow': 10.03, 'regularMarketDayHigh': 12.99, 'regularMarketDayLow': 12.34, 'regularMarketVolume': 9, 'longName': 'Fundo De Investimento Imobiliario Novo Horizonte', 'shortName': 'FII NOVOHORICI ER', 'chartPreviousClose': 13.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747417723], 'indicators': {'quote': [{'low': [12.0, 11.989999771118164, 12.0, 12.0, 12.34000015258789], 'close': [12.989999771118164, 12.0, 12.0, 12.0, 12.34000015258789], 'open': [12.010000228881836, 12.010000228881836, 12.489999771118164, 12.0, 12.989999771118164], 'high': [12.989999771118164, 12.010000228881836, 12.489999771118164, 12.0, 12.989999771118164], 'volume': [456, 1276, 4, 0, 9]}], 'adjclose': [{'adjclose': [12.989999771118164, 12.0, 12.0, 12.0, 12.34000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:NVHO11.SA) [ERRO 2025-05-16 Fri 18:04:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTRE?period1=1746932400&period2=1747429476&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CTRE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1401370200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":29.18,"fiftyTwoWeekHigh":33.15,"fiftyTwoWeekLow":24.35,"regularMarketDayHigh":29.285,"regularMarketDayLow":28.65,"regularMarketVolume":1110513,"longName":"CareTrust REIT, Inc.","shortName":"CareTrust REIT, Inc.","chartPreviousClose":29.15,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[28.65999984741211,28.280000686645508,28.040000915527344,28.639999389648438,29.18000030517578],"volume":[1510300,1197400,1296300,1216100,1110513],"low":[28.440000534057617,28.149999618530273,27.719999313354492,28.219999313354492,28.649999618530273],"high":[29.329999923706055,28.959999084472656,28.399999618530273,28.690000534057617,29.28499984741211],"open":[29.15999984741211,28.829999923706055,28.399999618530273,28.219999313354492,28.690000534057617]}],"adjclose":[{"adjclose":[28.65999984741211,28.280000686645508,28.040000915527344,28.639999389648438,29.18000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CTRE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1401370200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 29.18, 'fiftyTwoWeekHigh': 33.15, 'fiftyTwoWeekLow': 24.35, 'regularMarketDayHigh': 29.285, 'regularMarketDayLow': 28.65, 'regularMarketVolume': 1110513, 'longName': 'CareTrust REIT, Inc.', 'shortName': 'CareTrust REIT, Inc.', 'chartPreviousClose': 29.15, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [28.65999984741211, 28.280000686645508, 28.040000915527344, 28.639999389648438, 29.18000030517578], 'volume': [1510300, 1197400, 1296300, 1216100, 1110513], 'low': [28.440000534057617, 28.149999618530273, 27.719999313354492, 28.219999313354492, 28.649999618530273], 'high': [29.329999923706055, 28.959999084472656, 28.399999618530273, 28.690000534057617, 29.28499984741211], 'open': [29.15999984741211, 28.829999923706055, 28.399999618530273, 28.219999313354492, 28.690000534057617]}], 'adjclose': [{'adjclose': [28.65999984741211, 28.280000686645508, 28.040000915527344, 28.639999389648438, 29.18000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTRE) [ERRO 2025-05-16 Fri 18:04:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DHC?period1=1746932400&period2=1747429477&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DHC","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":951316200,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":3.13,"fiftyTwoWeekHigh":4.24,"fiftyTwoWeekLow":2.0,"regularMarketDayHigh":3.15,"regularMarketDayLow":3.02,"regularMarketVolume":1184828,"longName":"Diversified Healthcare Trust","shortName":"Diversified Healthcare Trust","chartPreviousClose":3.02,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"open":[3.0999999046325684,3.0399999618530273,3.0299999713897705,2.9700000286102295,3.0299999713897705],"close":[2.990000009536743,3.049999952316284,2.9700000286102295,3.0399999618530273,3.130000114440918],"low":[2.950000047683716,2.9200000762939453,2.9200000762939453,2.940000057220459,3.0199999809265137],"high":[3.0999999046325684,3.069999933242798,3.0399999618530273,3.049999952316284,3.1500000953674316],"volume":[803200,483000,916400,540200,1184828]}],"adjclose":[{"adjclose":[2.990000009536743,3.049999952316284,2.9700000286102295,3.0399999618530273,3.130000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DHC', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 951316200, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 3.13, 'fiftyTwoWeekHigh': 4.24, 'fiftyTwoWeekLow': 2.0, 'regularMarketDayHigh': 3.15, 'regularMarketDayLow': 3.02, 'regularMarketVolume': 1184828, 'longName': 'Diversified Healthcare Trust', 'shortName': 'Diversified Healthcare Trust', 'chartPreviousClose': 3.02, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'open': [3.0999999046325684, 3.0399999618530273, 3.0299999713897705, 2.9700000286102295, 3.0299999713897705], 'close': [2.990000009536743, 3.049999952316284, 2.9700000286102295, 3.0399999618530273, 3.130000114440918], 'low': [2.950000047683716, 2.9200000762939453, 2.9200000762939453, 2.940000057220459, 3.0199999809265137], 'high': [3.0999999046325684, 3.069999933242798, 3.0399999618530273, 3.049999952316284, 3.1500000953674316], 'volume': [803200, 483000, 916400, 540200, 1184828]}], 'adjclose': [{'adjclose': [2.990000009536743, 3.049999952316284, 2.9700000286102295, 3.0399999618530273, 3.130000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:DHC) [ERRO 2025-05-16 Fri 18:04:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SBRA?period1=1746932400&period2=1747429478&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SBRA","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1017757800,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":17.87,"fiftyTwoWeekHigh":20.03,"fiftyTwoWeekLow":13.87,"regularMarketDayHigh":17.88,"regularMarketDayLow":17.462,"regularMarketVolume":2592161,"longName":"Sabra Health Care REIT, Inc.","shortName":"Sabra Health Care REIT, Inc.","chartPreviousClose":18.19,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"open":[18.209999084472656,17.899999618530273,17.670000076293945,17.610000610351562,17.510000228881836],"low":[17.639999389648438,17.610000610351562,17.469999313354492,17.520000457763672,17.46179962158203],"high":[18.229999542236328,18.1299991607666,17.700000762939453,17.780000686645508,17.8799991607666],"close":[17.899999618530273,17.75,17.5,17.760000228881836,17.8700008392334],"volume":[3476400,2794800,2650700,3144100,2592161]}],"adjclose":[{"adjclose":[17.899999618530273,17.75,17.5,17.760000228881836,17.8700008392334]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SBRA', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1017757800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 17.87, 'fiftyTwoWeekHigh': 20.03, 'fiftyTwoWeekLow': 13.87, 'regularMarketDayHigh': 17.88, 'regularMarketDayLow': 17.462, 'regularMarketVolume': 2592161, 'longName': 'Sabra Health Care REIT, Inc.', 'shortName': 'Sabra Health Care REIT, Inc.', 'chartPreviousClose': 18.19, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'open': [18.209999084472656, 17.899999618530273, 17.670000076293945, 17.610000610351562, 17.510000228881836], 'low': [17.639999389648438, 17.610000610351562, 17.469999313354492, 17.520000457763672, 17.46179962158203], 'high': [18.229999542236328, 18.1299991607666, 17.700000762939453, 17.780000686645508, 17.8799991607666], 'close': [17.899999618530273, 17.75, 17.5, 17.760000228881836, 17.8700008392334], 'volume': [3476400, 2794800, 2650700, 3144100, 2592161]}], 'adjclose': [{'adjclose': [17.899999618530273, 17.75, 17.5, 17.760000228881836, 17.8700008392334]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:SBRA) [ERRO 2025-05-16 Fri 18:04:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CHCT?period1=1746932400&period2=1747429479&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CHCT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1432128600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.8,"fiftyTwoWeekHigh":27.62,"fiftyTwoWeekLow":14.755,"regularMarketDayHigh":16.93,"regularMarketDayLow":16.385,"regularMarketVolume":227125,"longName":"Community Healthcare Trust Incorporated","shortName":"Community Healthcare Trust Inco","chartPreviousClose":16.08,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[308300,271000,258100,195900,227125],"high":[16.62700080871582,16.530000686645508,16.190000534057617,16.40999984741211,16.929500579833984],"open":[16.309999465942383,16.420000076293945,16.170000076293945,16.200000762939453,16.450000762939453],"close":[16.299999237060547,16.25,15.90999984741211,16.399999618530273,16.799999237060547],"low":[16.059999465942383,16.030000686645508,15.720000267028809,16.0,16.385000228881836]}],"adjclose":[{"adjclose":[16.299999237060547,16.25,15.90999984741211,16.399999618530273,16.799999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CHCT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1432128600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.8, 'fiftyTwoWeekHigh': 27.62, 'fiftyTwoWeekLow': 14.755, 'regularMarketDayHigh': 16.93, 'regularMarketDayLow': 16.385, 'regularMarketVolume': 227125, 'longName': 'Community Healthcare Trust Incorporated', 'shortName': 'Community Healthcare Trust Inco', 'chartPreviousClose': 16.08, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [308300, 271000, 258100, 195900, 227125], 'high': [16.62700080871582, 16.530000686645508, 16.190000534057617, 16.40999984741211, 16.929500579833984], 'open': [16.309999465942383, 16.420000076293945, 16.170000076293945, 16.200000762939453, 16.450000762939453], 'close': [16.299999237060547, 16.25, 15.90999984741211, 16.399999618530273, 16.799999237060547], 'low': [16.059999465942383, 16.030000686645508, 15.720000267028809, 16.0, 16.385000228881836]}], 'adjclose': [{'adjclose': [16.299999237060547, 16.25, 15.90999984741211, 16.399999618530273, 16.799999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:CHCT) [ERRO 2025-05-16 Fri 18:04:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DOC?period1=1746932400&period2=1747429480&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DOC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":485703000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":17.73,"fiftyTwoWeekHigh":23.26,"fiftyTwoWeekLow":16.9,"regularMarketDayHigh":17.73,"regularMarketDayLow":17.31,"regularMarketVolume":7604865,"longName":"Healthpeak Properties, Inc.","shortName":"Healthpeak Properties, Inc.","chartPreviousClose":17.47,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[17.59000015258789,17.549999237060547,17.170000076293945,17.030000686645508,17.3799991607666],"close":[17.549999237060547,17.25,16.969999313354492,17.309999465942383,17.729999542236328],"volume":[7264800,6254100,6808300,8330200,7604865],"high":[17.690000534057617,17.600000381469727,17.170000076293945,17.31999969482422,17.729999542236328],"low":[17.329999923706055,17.149999618530273,16.899999618530273,16.940000534057617,17.309999465942383]}],"adjclose":[{"adjclose":[17.549999237060547,17.25,16.969999313354492,17.309999465942383,17.729999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DOC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 485703000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 17.73, 'fiftyTwoWeekHigh': 23.26, 'fiftyTwoWeekLow': 16.9, 'regularMarketDayHigh': 17.73, 'regularMarketDayLow': 17.31, 'regularMarketVolume': 7604865, 'longName': 'Healthpeak Properties, Inc.', 'shortName': 'Healthpeak Properties, Inc.', 'chartPreviousClose': 17.47, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [17.59000015258789, 17.549999237060547, 17.170000076293945, 17.030000686645508, 17.3799991607666], 'close': [17.549999237060547, 17.25, 16.969999313354492, 17.309999465942383, 17.729999542236328], 'volume': [7264800, 6254100, 6808300, 8330200, 7604865], 'high': [17.690000534057617, 17.600000381469727, 17.170000076293945, 17.31999969482422, 17.729999542236328], 'low': [17.329999923706055, 17.149999618530273, 16.899999618530273, 16.940000534057617, 17.309999465942383]}], 'adjclose': [{'adjclose': [17.549999237060547, 17.25, 16.969999313354492, 17.309999465942383, 17.729999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:DOC) [ERRO 2025-05-16 Fri 18:04:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GMRE?period1=1746932400&period2=1747429481&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GMRE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1467293400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":6.84,"fiftyTwoWeekHigh":10.46,"fiftyTwoWeekLow":6.58,"regularMarketDayHigh":6.9,"regularMarketDayLow":6.71,"regularMarketVolume":600666,"longName":"Global Medical REIT Inc.","shortName":"Global Medical REIT Inc.","chartPreviousClose":6.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[759500,771300,599700,460200,600666],"low":[6.829999923706055,6.724999904632568,6.579999923706055,6.710000038146973,6.710000038146973],"open":[6.889999866485596,6.900000095367432,6.75,6.710000038146973,6.739999771118164],"close":[6.840000152587891,6.789999961853027,6.699999809265137,6.730000019073486,6.840000152587891],"high":[7.039999961853027,6.929999828338623,6.769999980926514,6.835999965667725,6.900000095367432]}],"adjclose":[{"adjclose":[6.840000152587891,6.789999961853027,6.699999809265137,6.730000019073486,6.840000152587891]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GMRE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1467293400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 6.84, 'fiftyTwoWeekHigh': 10.46, 'fiftyTwoWeekLow': 6.58, 'regularMarketDayHigh': 6.9, 'regularMarketDayLow': 6.71, 'regularMarketVolume': 600666, 'longName': 'Global Medical REIT Inc.', 'shortName': 'Global Medical REIT Inc.', 'chartPreviousClose': 6.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [759500, 771300, 599700, 460200, 600666], 'low': [6.829999923706055, 6.724999904632568, 6.579999923706055, 6.710000038146973, 6.710000038146973], 'open': [6.889999866485596, 6.900000095367432, 6.75, 6.710000038146973, 6.739999771118164], 'close': [6.840000152587891, 6.789999961853027, 6.699999809265137, 6.730000019073486, 6.840000152587891], 'high': [7.039999961853027, 6.929999828338623, 6.769999980926514, 6.835999965667725, 6.900000095367432]}], 'adjclose': [{'adjclose': [6.840000152587891, 6.789999961853027, 6.699999809265137, 6.730000019073486, 6.840000152587891]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:GMRE) [ERRO 2025-05-16 Fri 18:04:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HR?period1=1746932400&period2=1747429482&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"HR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":738509400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.01,"fiftyTwoWeekHigh":18.9,"fiftyTwoWeekLow":14.45,"regularMarketDayHigh":15.045,"regularMarketDayLow":14.75,"regularMarketVolume":2720460,"longName":"Healthcare Realty Trust Incorporated","shortName":"Healthcare Realty Trust Incorpo","chartPreviousClose":15.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[14.850000381469727,14.65999984741211,14.449999809265137,14.5600004196167,14.75],"close":[14.9399995803833,14.710000038146973,14.550000190734863,14.789999961853027,15.010000228881836],"open":[15.010000228881836,15.0,14.649999618530273,14.5600004196167,14.779999732971191],"volume":[4148000,3746400,2809900,2712300,2720460],"high":[15.1899995803833,15.0,14.670000076293945,14.84000015258789,15.045000076293945]}],"adjclose":[{"adjclose":[14.9399995803833,14.710000038146973,14.550000190734863,14.789999961853027,15.010000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'HR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 738509400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.01, 'fiftyTwoWeekHigh': 18.9, 'fiftyTwoWeekLow': 14.45, 'regularMarketDayHigh': 15.045, 'regularMarketDayLow': 14.75, 'regularMarketVolume': 2720460, 'longName': 'Healthcare Realty Trust Incorporated', 'shortName': 'Healthcare Realty Trust Incorpo', 'chartPreviousClose': 15.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [14.850000381469727, 14.65999984741211, 14.449999809265137, 14.5600004196167, 14.75], 'close': [14.9399995803833, 14.710000038146973, 14.550000190734863, 14.789999961853027, 15.010000228881836], 'open': [15.010000228881836, 15.0, 14.649999618530273, 14.5600004196167, 14.779999732971191], 'volume': [4148000, 3746400, 2809900, 2712300, 2720460], 'high': [15.1899995803833, 15.0, 14.670000076293945, 14.84000015258789, 15.045000076293945]}], 'adjclose': [{'adjclose': [14.9399995803833, 14.710000038146973, 14.550000190734863, 14.789999961853027, 15.010000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:HR) [ERRO 2025-05-16 Fri 18:04:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HTA?period1=1746932400&period2=1747429484&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:44 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:44 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:HTA) [ERRO 2025-05-16 Fri 18:04:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LTC?period1=1746932400&period2=1747429485&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"LTC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":714144600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":35.99,"fiftyTwoWeekHigh":39.89,"fiftyTwoWeekLow":31.7,"regularMarketDayHigh":36.0,"regularMarketDayLow":35.49,"regularMarketVolume":279872,"longName":"LTC Properties, Inc.","shortName":"LTC Properties, Inc.","chartPreviousClose":35.9,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[36.400001525878906,35.7599983215332,35.41999816894531,35.70000076293945,36.0],"close":[35.5,35.560001373291016,35.040000915527344,35.459999084472656,35.9900016784668],"volume":[306100,352900,332700,385600,279872],"open":[36.099998474121094,35.66999816894531,35.36000061035156,35.279998779296875,35.4900016784668],"low":[35.470001220703125,35.22999954223633,34.75,35.2599983215332,35.4900016784668]}],"adjclose":[{"adjclose":[35.5,35.560001373291016,35.040000915527344,35.459999084472656,35.9900016784668]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'LTC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 714144600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 35.99, 'fiftyTwoWeekHigh': 39.89, 'fiftyTwoWeekLow': 31.7, 'regularMarketDayHigh': 36.0, 'regularMarketDayLow': 35.49, 'regularMarketVolume': 279872, 'longName': 'LTC Properties, Inc.', 'shortName': 'LTC Properties, Inc.', 'chartPreviousClose': 35.9, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [36.400001525878906, 35.7599983215332, 35.41999816894531, 35.70000076293945, 36.0], 'close': [35.5, 35.560001373291016, 35.040000915527344, 35.459999084472656, 35.9900016784668], 'volume': [306100, 352900, 332700, 385600, 279872], 'open': [36.099998474121094, 35.66999816894531, 35.36000061035156, 35.279998779296875, 35.4900016784668], 'low': [35.470001220703125, 35.22999954223633, 34.75, 35.2599983215332, 35.4900016784668]}], 'adjclose': [{'adjclose': [35.5, 35.560001373291016, 35.040000915527344, 35.459999084472656, 35.9900016784668]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:LTC) [ERRO 2025-05-16 Fri 18:04:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MPW?period1=1746932400&period2=1747429486&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"MPW","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1120829400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":5.07,"fiftyTwoWeekHigh":6.55,"fiftyTwoWeekLow":3.51,"regularMarketDayHigh":5.09,"regularMarketDayLow":5.0,"regularMarketVolume":6410931,"longName":"Medical Properties Trust, Inc.","shortName":"Medical Properties Trust, Inc.","chartPreviousClose":5.24,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[5.199999809265137,5.039999961853027,4.929999828338623,5.010000228881836,5.070000171661377],"open":[5.329999923706055,5.260000228881836,5.010000228881836,4.96999979019165,5.039999961853027],"high":[5.360000133514404,5.260000228881836,5.050000190734863,5.03000020980835,5.090000152587891],"low":[5.139999866485596,5.010000228881836,4.880000114440918,4.900000095367432,5.0],"volume":[7605700,9807000,8848500,6732100,6410931]}],"adjclose":[{"adjclose":[5.199999809265137,5.039999961853027,4.929999828338623,5.010000228881836,5.070000171661377]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'MPW', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1120829400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 5.07, 'fiftyTwoWeekHigh': 6.55, 'fiftyTwoWeekLow': 3.51, 'regularMarketDayHigh': 5.09, 'regularMarketDayLow': 5.0, 'regularMarketVolume': 6410931, 'longName': 'Medical Properties Trust, Inc.', 'shortName': 'Medical Properties Trust, Inc.', 'chartPreviousClose': 5.24, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [5.199999809265137, 5.039999961853027, 4.929999828338623, 5.010000228881836, 5.070000171661377], 'open': [5.329999923706055, 5.260000228881836, 5.010000228881836, 4.96999979019165, 5.039999961853027], 'high': [5.360000133514404, 5.260000228881836, 5.050000190734863, 5.03000020980835, 5.090000152587891], 'low': [5.139999866485596, 5.010000228881836, 4.880000114440918, 4.900000095367432, 5.0], 'volume': [7605700, 9807000, 8848500, 6732100, 6410931]}], 'adjclose': [{'adjclose': [5.199999809265137, 5.039999961853027, 4.929999828338623, 5.010000228881836, 5.070000171661377]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:MPW) [ERRO 2025-05-16 Fri 18:04:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NHI?period1=1746932400&period2=1747429487&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"NHI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":687015000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":75.17,"fiftyTwoWeekHigh":86.13,"fiftyTwoWeekLow":63.91,"regularMarketDayHigh":75.45,"regularMarketDayLow":74.43,"regularMarketVolume":289390,"longName":"National Health Investors, Inc.","shortName":"National Health Investors, Inc.","chartPreviousClose":76.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[76.80999755859375,76.01000213623047,74.19999694824219,73.5,74.66999816894531],"close":[75.55999755859375,74.62999725341797,73.16999816894531,74.62000274658203,75.16999816894531],"volume":[187500,188900,154200,139100,289390],"high":[76.80999755859375,76.01000213623047,74.86000061035156,75.29000091552734,75.44999694824219],"low":[74.88999938964844,74.05000305175781,72.91999816894531,73.37000274658203,74.43000030517578]}],"adjclose":[{"adjclose":[75.55999755859375,74.62999725341797,73.16999816894531,74.62000274658203,75.16999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'NHI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 687015000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 75.17, 'fiftyTwoWeekHigh': 86.13, 'fiftyTwoWeekLow': 63.91, 'regularMarketDayHigh': 75.45, 'regularMarketDayLow': 74.43, 'regularMarketVolume': 289390, 'longName': 'National Health Investors, Inc.', 'shortName': 'National Health Investors, Inc.', 'chartPreviousClose': 76.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [76.80999755859375, 76.01000213623047, 74.19999694824219, 73.5, 74.66999816894531], 'close': [75.55999755859375, 74.62999725341797, 73.16999816894531, 74.62000274658203, 75.16999816894531], 'volume': [187500, 188900, 154200, 139100, 289390], 'high': [76.80999755859375, 76.01000213623047, 74.86000061035156, 75.29000091552734, 75.44999694824219], 'low': [74.88999938964844, 74.05000305175781, 72.91999816894531, 73.37000274658203, 74.43000030517578]}], 'adjclose': [{'adjclose': [75.55999755859375, 74.62999725341797, 73.16999816894531, 74.62000274658203, 75.16999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:NHI) [ERRO 2025-05-16 Fri 18:04:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OHI?period1=1746932400&period2=1747429488&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"OHI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":713194200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":37.03,"fiftyTwoWeekHigh":44.42,"fiftyTwoWeekLow":30.48,"regularMarketDayHigh":37.045,"regularMarketDayLow":36.23,"regularMarketVolume":1874233,"longName":"Omega Healthcare Investors, Inc.","shortName":"Omega Healthcare Investors, Inc","chartPreviousClose":35.86,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[35.88999938964844,36.43000030517578,35.90999984741211,36.349998474121094,37.029998779296875],"volume":[2570800,4461200,3045000,2022100,1874233],"low":[35.130001068115234,36.099998474121094,35.720001220703125,36.0099983215332,36.22999954223633],"high":[36.0099983215332,36.970001220703125,36.5,36.439998626708984,37.04499816894531],"open":[35.869998931884766,36.099998474121094,36.29999923706055,36.0099983215332,36.400001525878906]}],"adjclose":[{"adjclose":[35.88999938964844,36.43000030517578,35.90999984741211,36.349998474121094,37.029998779296875]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'OHI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 713194200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 37.03, 'fiftyTwoWeekHigh': 44.42, 'fiftyTwoWeekLow': 30.48, 'regularMarketDayHigh': 37.045, 'regularMarketDayLow': 36.23, 'regularMarketVolume': 1874233, 'longName': 'Omega Healthcare Investors, Inc.', 'shortName': 'Omega Healthcare Investors, Inc', 'chartPreviousClose': 35.86, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [35.88999938964844, 36.43000030517578, 35.90999984741211, 36.349998474121094, 37.029998779296875], 'volume': [2570800, 4461200, 3045000, 2022100, 1874233], 'low': [35.130001068115234, 36.099998474121094, 35.720001220703125, 36.0099983215332, 36.22999954223633], 'high': [36.0099983215332, 36.970001220703125, 36.5, 36.439998626708984, 37.04499816894531], 'open': [35.869998931884766, 36.099998474121094, 36.29999923706055, 36.0099983215332, 36.400001525878906]}], 'adjclose': [{'adjclose': [35.88999938964844, 36.43000030517578, 35.90999984741211, 36.349998474121094, 37.029998779296875]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:OHI) [ERRO 2025-05-16 Fri 18:04:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PEAK?period1=1746932400&period2=1747429489&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:49 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:49 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:PEAK) [ERRO 2025-05-16 Fri 18:04:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SNR?period1=1746932400&period2=1747429490&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:50 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:50 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:SNR) [ERRO 2025-05-16 Fri 18:04:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UHT?period1=1746932400&period2=1747429491&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"UHT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":535991400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":39.59,"fiftyTwoWeekHigh":47.3,"fiftyTwoWeekLow":34.56,"regularMarketDayHigh":39.675,"regularMarketDayLow":39.06,"regularMarketVolume":52369,"longName":"Universal Health Realty Income Trust","shortName":"Universal Health Realty Income ","chartPreviousClose":38.95,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[39.08000183105469,38.77000045776367,38.5,39.290000915527344,39.59000015258789],"volume":[35600,37800,57500,44200,52369],"high":[39.56999969482422,39.2400016784668,38.810001373291016,39.63999938964844,39.67499923706055],"open":[39.41999816894531,39.2400016784668,38.599998474121094,38.54999923706055,39.279998779296875],"low":[39.06999969482422,38.54999923706055,38.099998474121094,38.15999984741211,39.060001373291016]}],"adjclose":[{"adjclose":[39.08000183105469,38.77000045776367,38.5,39.290000915527344,39.59000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'UHT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 535991400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 39.59, 'fiftyTwoWeekHigh': 47.3, 'fiftyTwoWeekLow': 34.56, 'regularMarketDayHigh': 39.675, 'regularMarketDayLow': 39.06, 'regularMarketVolume': 52369, 'longName': 'Universal Health Realty Income Trust', 'shortName': 'Universal Health Realty Income ', 'chartPreviousClose': 38.95, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [39.08000183105469, 38.77000045776367, 38.5, 39.290000915527344, 39.59000015258789], 'volume': [35600, 37800, 57500, 44200, 52369], 'high': [39.56999969482422, 39.2400016784668, 38.810001373291016, 39.63999938964844, 39.67499923706055], 'open': [39.41999816894531, 39.2400016784668, 38.599998474121094, 38.54999923706055, 39.279998779296875], 'low': [39.06999969482422, 38.54999923706055, 38.099998474121094, 38.15999984741211, 39.060001373291016]}], 'adjclose': [{'adjclose': [39.08000183105469, 38.77000045776367, 38.5, 39.290000915527344, 39.59000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:UHT) [ERRO 2025-05-16 Fri 18:04:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VTR?period1=1746932400&period2=1747429493&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"VTR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":862839000,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":65.63,"fiftyTwoWeekHigh":71.36,"fiftyTwoWeekLow":46.66,"regularMarketDayHigh":65.805,"regularMarketDayLow":64.63,"regularMarketVolume":4810633,"longName":"Ventas, Inc.","shortName":"Ventas, Inc.","chartPreviousClose":66.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"high":[65.63999938964844,65.29000091552734,64.12999725341797,64.87999725341797,65.80500030517578],"open":[65.63999938964844,65.22000122070312,63.86000061035156,64.16999816894531,64.9800033569336],"close":[65.12999725341797,64.18000030517578,63.7400016784668,64.83000183105469,65.62999725341797],"volume":[3435500,3095900,3469400,3412000,4810633],"low":[64.08999633789062,63.72999954223633,63.40999984741211,63.75,64.62999725341797]}],"adjclose":[{"adjclose":[65.12999725341797,64.18000030517578,63.7400016784668,64.83000183105469,65.62999725341797]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'VTR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 862839000, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 65.63, 'fiftyTwoWeekHigh': 71.36, 'fiftyTwoWeekLow': 46.66, 'regularMarketDayHigh': 65.805, 'regularMarketDayLow': 64.63, 'regularMarketVolume': 4810633, 'longName': 'Ventas, Inc.', 'shortName': 'Ventas, Inc.', 'chartPreviousClose': 66.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'high': [65.63999938964844, 65.29000091552734, 64.12999725341797, 64.87999725341797, 65.80500030517578], 'open': [65.63999938964844, 65.22000122070312, 63.86000061035156, 64.16999816894531, 64.9800033569336], 'close': [65.12999725341797, 64.18000030517578, 63.7400016784668, 64.83000183105469, 65.62999725341797], 'volume': [3435500, 3095900, 3469400, 3412000, 4810633], 'low': [64.08999633789062, 63.72999954223633, 63.40999984741211, 63.75, 64.62999725341797]}], 'adjclose': [{'adjclose': [65.12999725341797, 64.18000030517578, 63.7400016784668, 64.83000183105469, 65.62999725341797]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:VTR) [ERRO 2025-05-16 Fri 18:04:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WELL?period1=1746932400&period2=1747429494&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"WELL","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322324200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":148.72,"fiftyTwoWeekHigh":158.55,"fiftyTwoWeekLow":99.77,"regularMarketDayHigh":148.72,"regularMarketDayLow":146.5,"regularMarketVolume":1798333,"longName":"Welltower Inc.","shortName":"Welltower Inc.","chartPreviousClose":149.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[142.97999572753906,143.5500030517578,142.64999389648438,143.77999877929688,146.5],"close":[145.6300048828125,145.27999877929688,143.39999389648438,146.88999938964844,148.72000122070312],"open":[149.10000610351562,145.88999938964844,144.22000122070312,143.77999877929688,147.27999877929688],"high":[149.27999877929688,146.22999572753906,144.2899932861328,147.0,148.72000122070312],"volume":[3227600,3284400,3016200,2396200,1798333]}],"adjclose":[{"adjclose":[144.95838928222656,144.61000061035156,143.39999389648438,146.88999938964844,148.72000122070312]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'WELL', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 322324200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 148.72, 'fiftyTwoWeekHigh': 158.55, 'fiftyTwoWeekLow': 99.77, 'regularMarketDayHigh': 148.72, 'regularMarketDayLow': 146.5, 'regularMarketVolume': 1798333, 'longName': 'Welltower Inc.', 'shortName': 'Welltower Inc.', 'chartPreviousClose': 149.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [142.97999572753906, 143.5500030517578, 142.64999389648438, 143.77999877929688, 146.5], 'close': [145.6300048828125, 145.27999877929688, 143.39999389648438, 146.88999938964844, 148.72000122070312], 'open': [149.10000610351562, 145.88999938964844, 144.22000122070312, 143.77999877929688, 147.27999877929688], 'high': [149.27999877929688, 146.22999572753906, 144.2899932861328, 147.0, 148.72000122070312], 'volume': [3227600, 3284400, 3016200, 2396200, 1798333]}], 'adjclose': [{'adjclose': [144.95838928222656, 144.61000061035156, 143.39999389648438, 146.88999938964844, 148.72000122070312]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:WELL) [ERRO 2025-05-16 Fri 18:04:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGCR11.SA?period1=1746932400&period2=1747429495&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HGCR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":95.84,"fiftyTwoWeekHigh":106.09,"fiftyTwoWeekLow":85.9,"regularMarketDayHigh":96.4,"regularMarketDayLow":94.8,"regularMarketVolume":39866,"longName":"CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII","shortName":"FII HGCR PAXCI ER","chartPreviousClose":95.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[94.47000122070312,94.87000274658203,94.69999694824219,95.04000091552734,95.83999633789062],"open":[94.83000183105469,94.48999786376953,94.87000274658203,94.75,95.1500015258789],"high":[94.97000122070312,94.98999786376953,94.94000244140625,95.05000305175781,96.4000015258789],"low":[94.06999969482422,94.2300033569336,94.2300033569336,94.41999816894531,94.80000305175781],"volume":[44945,16713,17806,15839,39866]}],"adjclose":[{"adjclose":[94.47000122070312,94.87000274658203,94.69999694824219,95.04000091552734,95.83999633789062]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HGCR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 95.84, 'fiftyTwoWeekHigh': 106.09, 'fiftyTwoWeekLow': 85.9, 'regularMarketDayHigh': 96.4, 'regularMarketDayLow': 94.8, 'regularMarketVolume': 39866, 'longName': 'CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII', 'shortName': 'FII HGCR PAXCI ER', 'chartPreviousClose': 95.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [94.47000122070312, 94.87000274658203, 94.69999694824219, 95.04000091552734, 95.83999633789062], 'open': [94.83000183105469, 94.48999786376953, 94.87000274658203, 94.75, 95.1500015258789], 'high': [94.97000122070312, 94.98999786376953, 94.94000244140625, 95.05000305175781, 96.4000015258789], 'low': [94.06999969482422, 94.2300033569336, 94.2300033569336, 94.41999816894531, 94.80000305175781], 'volume': [44945, 16713, 17806, 15839, 39866]}], 'adjclose': [{'adjclose': [94.47000122070312, 94.87000274658203, 94.69999694824219, 95.04000091552734, 95.83999633789062]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGCR11.SA) [ERRO 2025-05-16 Fri 18:04:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MXRF11.SA?period1=1746932400&period2=1747429496&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MXRF11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.38,"fiftyTwoWeekHigh":10.39,"fiftyTwoWeekLow":8.76,"regularMarketDayHigh":9.41,"regularMarketDayLow":9.37,"regularMarketVolume":1167623,"longName":"Maxi Renda Fundo De Investimento Imobiliaro - FII","shortName":"FII MAXI RENCI ER","chartPreviousClose":9.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"close":[9.3100004196167,9.300000190734863,9.34000015258789,9.390000343322754,9.380000114440918],"volume":[1334053,904813,861324,1365800,1167623],"open":[9.369999885559082,9.350000381469727,9.34000015258789,9.350000381469727,9.390000343322754],"low":[9.279999732971191,9.289999961853027,9.3100004196167,9.34000015258789,9.369999885559082],"high":[9.390000343322754,9.350000381469727,9.350000381469727,9.399999618530273,9.40999984741211]}],"adjclose":[{"adjclose":[9.3100004196167,9.300000190734863,9.34000015258789,9.390000343322754,9.380000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MXRF11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.38, 'fiftyTwoWeekHigh': 10.39, 'fiftyTwoWeekLow': 8.76, 'regularMarketDayHigh': 9.41, 'regularMarketDayLow': 9.37, 'regularMarketVolume': 1167623, 'longName': 'Maxi Renda Fundo De Investimento Imobiliaro - FII', 'shortName': 'FII MAXI RENCI ER', 'chartPreviousClose': 9.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'close': [9.3100004196167, 9.300000190734863, 9.34000015258789, 9.390000343322754, 9.380000114440918], 'volume': [1334053, 904813, 861324, 1365800, 1167623], 'open': [9.369999885559082, 9.350000381469727, 9.34000015258789, 9.350000381469727, 9.390000343322754], 'low': [9.279999732971191, 9.289999961853027, 9.3100004196167, 9.34000015258789, 9.369999885559082], 'high': [9.390000343322754, 9.350000381469727, 9.350000381469727, 9.399999618530273, 9.40999984741211]}], 'adjclose': [{'adjclose': [9.3100004196167, 9.300000190734863, 9.34000015258789, 9.390000343322754, 9.380000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:MXRF11.SA) [ERRO 2025-05-16 Fri 18:04:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBRR11.SA?period1=1746932400&period2=1747429497&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBRR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1525438800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":84.81,"fiftyTwoWeekHigh":93.85,"fiftyTwoWeekLow":73.25,"regularMarketDayHigh":84.87,"regularMarketDayLow":84.13,"regularMarketVolume":30967,"longName":"Fundo Investimento Imobiliario - FII RBR Rendimento High Grade","shortName":"FII RBRHGRADCI","chartPreviousClose":85.3,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"low":[84.80000305175781,83.80000305175781,83.69000244140625,83.43000030517578,84.12999725341797],"close":[85.19999694824219,84.0999984741211,84.0199966430664,84.05000305175781,84.80999755859375],"open":[85.30000305175781,84.77999877929688,83.81999969482422,84.0199966430664,84.41000366210938],"volume":[48403,24343,19466,33640,30967],"high":[85.66000366210938,84.77999877929688,84.23999786376953,84.3499984741211,84.87000274658203]}],"adjclose":[{"adjclose":[84.19999694824219,84.0999984741211,84.0199966430664,84.05000305175781,84.80999755859375]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBRR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1525438800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 84.81, 'fiftyTwoWeekHigh': 93.85, 'fiftyTwoWeekLow': 73.25, 'regularMarketDayHigh': 84.87, 'regularMarketDayLow': 84.13, 'regularMarketVolume': 30967, 'longName': 'Fundo Investimento Imobiliario - FII RBR Rendimento High Grade', 'shortName': 'FII RBRHGRADCI', 'chartPreviousClose': 85.3, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'low': [84.80000305175781, 83.80000305175781, 83.69000244140625, 83.43000030517578, 84.12999725341797], 'close': [85.19999694824219, 84.0999984741211, 84.0199966430664, 84.05000305175781, 84.80999755859375], 'open': [85.30000305175781, 84.77999877929688, 83.81999969482422, 84.0199966430664, 84.41000366210938], 'volume': [48403, 24343, 19466, 33640, 30967], 'high': [85.66000366210938, 84.77999877929688, 84.23999786376953, 84.3499984741211, 84.87000274658203]}], 'adjclose': [{'adjclose': [84.19999694824219, 84.0999984741211, 84.0199966430664, 84.05000305175781, 84.80999755859375]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBRR11.SA) [ERRO 2025-05-16 Fri 18:04:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AGNC?period1=1746932400&period2=1747429498&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AGNC","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1210858200,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":9.18,"fiftyTwoWeekHigh":10.85,"fiftyTwoWeekLow":7.85,"regularMarketDayHigh":9.21,"regularMarketDayLow":9.08,"regularMarketVolume":13621558,"longName":"AGNC Investment Corp.","shortName":"AGNC Investment Corp.","chartPreviousClose":8.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"close":[9.0,9.069999694824219,8.960000038146973,9.079999923706055,9.180000305175781],"volume":[26022900,25008500,37607700,21036700,13621558],"low":[8.890000343322754,8.979999542236328,8.859999656677246,8.90999984741211,9.079999923706055],"high":[9.010000228881836,9.100000381469727,9.100000381469727,9.09000015258789,9.210000038146973],"open":[8.979999542236328,9.029999732971191,9.100000381469727,8.970000267028809,9.100000381469727]}],"adjclose":[{"adjclose":[9.0,9.069999694824219,8.960000038146973,9.079999923706055,9.180000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:04:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AGNC', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1210858200, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 9.18, 'fiftyTwoWeekHigh': 10.85, 'fiftyTwoWeekLow': 7.85, 'regularMarketDayHigh': 9.21, 'regularMarketDayLow': 9.08, 'regularMarketVolume': 13621558, 'longName': 'AGNC Investment Corp.', 'shortName': 'AGNC Investment Corp.', 'chartPreviousClose': 8.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'close': [9.0, 9.069999694824219, 8.960000038146973, 9.079999923706055, 9.180000305175781], 'volume': [26022900, 25008500, 37607700, 21036700, 13621558], 'low': [8.890000343322754, 8.979999542236328, 8.859999656677246, 8.90999984741211, 9.079999923706055], 'high': [9.010000228881836, 9.100000381469727, 9.100000381469727, 9.09000015258789, 9.210000038146973], 'open': [8.979999542236328, 9.029999732971191, 9.100000381469727, 8.970000267028809, 9.100000381469727]}], 'adjclose': [{'adjclose': [9.0, 9.069999694824219, 8.960000038146973, 9.079999923706055, 9.180000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:04:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:AGNC) [ERRO 2025-05-16 Fri 18:04:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:04:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RMRM?period1=1746932400&period2=1747429499&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:04:59 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:04:59 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:04:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:RMRM) [ERRO 2025-05-16 Fri 18:04:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRMT?period1=1746932400&period2=1747429500&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRMT) [ERRO 2025-05-16 Fri 18:05:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ABR?period1=1746932400&period2=1747429502&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ABR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1081344600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":10.57,"fiftyTwoWeekHigh":15.94,"fiftyTwoWeekLow":9.66,"regularMarketDayHigh":10.675,"regularMarketDayLow":10.435,"regularMarketVolume":3414815,"longName":"Arbor Realty Trust, Inc.","shortName":"Arbor Realty Trust","chartPreviousClose":10.36,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[10.600000381469727,10.850000381469727,11.119999885559082,10.800000190734863,10.5600004196167],"low":[10.399999618530273,10.800000190734863,10.75,10.710000038146973,10.4350004196167],"close":[10.75,11.09000015258789,10.800000190734863,10.84000015258789,10.569999694824219],"volume":[3496900,4130600,3305600,4088000,3414815],"high":[10.75,11.220000267028809,11.119999885559082,10.930000305175781,10.675000190734863]}],"adjclose":[{"adjclose":[10.75,11.09000015258789,10.800000190734863,10.84000015258789,10.569999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ABR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1081344600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 10.57, 'fiftyTwoWeekHigh': 15.94, 'fiftyTwoWeekLow': 9.66, 'regularMarketDayHigh': 10.675, 'regularMarketDayLow': 10.435, 'regularMarketVolume': 3414815, 'longName': 'Arbor Realty Trust, Inc.', 'shortName': 'Arbor Realty Trust', 'chartPreviousClose': 10.36, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [10.600000381469727, 10.850000381469727, 11.119999885559082, 10.800000190734863, 10.5600004196167], 'low': [10.399999618530273, 10.800000190734863, 10.75, 10.710000038146973, 10.4350004196167], 'close': [10.75, 11.09000015258789, 10.800000190734863, 10.84000015258789, 10.569999694824219], 'volume': [3496900, 4130600, 3305600, 4088000, 3414815], 'high': [10.75, 11.220000267028809, 11.119999885559082, 10.930000305175781, 10.675000190734863]}], 'adjclose': [{'adjclose': [10.75, 11.09000015258789, 10.800000190734863, 10.84000015258789, 10.569999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:ABR) [ERRO 2025-05-16 Fri 18:05:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ACR?period1=1746932400&period2=1747429503&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ACR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1139322600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":18.9,"fiftyTwoWeekHigh":23.81,"fiftyTwoWeekLow":12.33,"regularMarketDayHigh":19.32,"regularMarketDayLow":18.9,"regularMarketVolume":25540,"longName":"ACRES Commercial Realty Corp.","shortName":"ACRES Commercial Realty Corp.","chartPreviousClose":18.42,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[19.030000686645508,19.1299991607666,18.860000610351562,19.149999618530273,19.31999969482422],"low":[18.229999542236328,18.549999237060547,18.440000534057617,18.56999969482422,18.899999618530273],"open":[18.510000228881836,18.790000915527344,18.440000534057617,18.56999969482422,18.799999237060547],"volume":[21800,32200,22000,27600,25540],"close":[18.579999923706055,18.59000015258789,18.639999389648438,18.770000457763672,18.899999618530273]}],"adjclose":[{"adjclose":[18.579999923706055,18.59000015258789,18.639999389648438,18.770000457763672,18.899999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ACR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1139322600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 18.9, 'fiftyTwoWeekHigh': 23.81, 'fiftyTwoWeekLow': 12.33, 'regularMarketDayHigh': 19.32, 'regularMarketDayLow': 18.9, 'regularMarketVolume': 25540, 'longName': 'ACRES Commercial Realty Corp.', 'shortName': 'ACRES Commercial Realty Corp.', 'chartPreviousClose': 18.42, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [19.030000686645508, 19.1299991607666, 18.860000610351562, 19.149999618530273, 19.31999969482422], 'low': [18.229999542236328, 18.549999237060547, 18.440000534057617, 18.56999969482422, 18.899999618530273], 'open': [18.510000228881836, 18.790000915527344, 18.440000534057617, 18.56999969482422, 18.799999237060547], 'volume': [21800, 32200, 22000, 27600, 25540], 'close': [18.579999923706055, 18.59000015258789, 18.639999389648438, 18.770000457763672, 18.899999618530273]}], 'adjclose': [{'adjclose': [18.579999923706055, 18.59000015258789, 18.639999389648438, 18.770000457763672, 18.899999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:ACR) [ERRO 2025-05-16 Fri 18:05:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AJX?period1=1746932400&period2=1747429504&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:04 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:04 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:AJX) [ERRO 2025-05-16 Fri 18:05:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ARI?period1=1746932400&period2=1747429505&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ARI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1253799000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":9.94,"fiftyTwoWeekHigh":11.2,"fiftyTwoWeekLow":7.7,"regularMarketDayHigh":9.97,"regularMarketDayLow":9.865,"regularMarketVolume":868969,"longName":"Apollo Commercial Real Estate Finance, Inc.","shortName":"Apollo Commercial Real Estate F","chartPreviousClose":9.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[9.699999809265137,9.850000381469727,9.699999809265137,9.699999809265137,9.864999771118164],"close":[9.800000190734863,9.90999984741211,9.729999542236328,9.890000343322754,9.9399995803833],"open":[9.789999961853027,9.859999656677246,9.899999618530273,9.699999809265137,9.920000076293945],"volume":[1569800,1637800,1097000,968100,868969],"high":[9.829999923706055,10.0,9.90999984741211,9.90999984741211,9.970000267028809]}],"adjclose":[{"adjclose":[9.800000190734863,9.90999984741211,9.729999542236328,9.890000343322754,9.9399995803833]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ARI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1253799000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 9.94, 'fiftyTwoWeekHigh': 11.2, 'fiftyTwoWeekLow': 7.7, 'regularMarketDayHigh': 9.97, 'regularMarketDayLow': 9.865, 'regularMarketVolume': 868969, 'longName': 'Apollo Commercial Real Estate Finance, Inc.', 'shortName': 'Apollo Commercial Real Estate F', 'chartPreviousClose': 9.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [9.699999809265137, 9.850000381469727, 9.699999809265137, 9.699999809265137, 9.864999771118164], 'close': [9.800000190734863, 9.90999984741211, 9.729999542236328, 9.890000343322754, 9.9399995803833], 'open': [9.789999961853027, 9.859999656677246, 9.899999618530273, 9.699999809265137, 9.920000076293945], 'volume': [1569800, 1637800, 1097000, 968100, 868969], 'high': [9.829999923706055, 10.0, 9.90999984741211, 9.90999984741211, 9.970000267028809]}], 'adjclose': [{'adjclose': [9.800000190734863, 9.90999984741211, 9.729999542236328, 9.890000343322754, 9.9399995803833]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:ARI) [ERRO 2025-05-16 Fri 18:05:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ARR?period1=1746932400&period2=1747429506&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ARR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1196692200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.81,"fiftyTwoWeekHigh":21.93,"fiftyTwoWeekLow":13.18,"regularMarketDayHigh":16.86,"regularMarketDayLow":16.72,"regularMarketVolume":2654396,"longName":"ARMOUR Residential REIT, Inc.","shortName":"ARMOUR Residential REIT, Inc.","chartPreviousClose":16.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[17.260000228881836,17.0,17.079999923706055,16.6299991607666,16.770000457763672],"high":[17.260000228881836,17.079999923706055,17.09000015258789,16.850000381469727,16.860000610351562],"volume":[3582100,2808200,3266900,2753000,2654396],"low":[16.959999084472656,16.829999923706055,16.799999237060547,16.59000015258789,16.719999313354492],"close":[16.959999084472656,17.020000457763672,16.81999969482422,16.760000228881836,16.809999465942383]}],"adjclose":[{"adjclose":[16.718000411987305,16.777145385742188,16.579999923706055,16.760000228881836,16.809999465942383]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ARR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1196692200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.81, 'fiftyTwoWeekHigh': 21.93, 'fiftyTwoWeekLow': 13.18, 'regularMarketDayHigh': 16.86, 'regularMarketDayLow': 16.72, 'regularMarketVolume': 2654396, 'longName': 'ARMOUR Residential REIT, Inc.', 'shortName': 'ARMOUR Residential REIT, Inc.', 'chartPreviousClose': 16.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [17.260000228881836, 17.0, 17.079999923706055, 16.6299991607666, 16.770000457763672], 'high': [17.260000228881836, 17.079999923706055, 17.09000015258789, 16.850000381469727, 16.860000610351562], 'volume': [3582100, 2808200, 3266900, 2753000, 2654396], 'low': [16.959999084472656, 16.829999923706055, 16.799999237060547, 16.59000015258789, 16.719999313354492], 'close': [16.959999084472656, 17.020000457763672, 16.81999969482422, 16.760000228881836, 16.809999465942383]}], 'adjclose': [{'adjclose': [16.718000411987305, 16.777145385742188, 16.579999923706055, 16.760000228881836, 16.809999465942383]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:ARR) [ERRO 2025-05-16 Fri 18:05:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BXMT?period1=1746932400&period2=1747429507&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BXMT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":346948200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":19.63,"fiftyTwoWeekHigh":21.24,"fiftyTwoWeekLow":16.51,"regularMarketDayHigh":19.7,"regularMarketDayLow":19.52,"regularMarketVolume":1089578,"longName":"Blackstone Mortgage Trust, Inc.","shortName":"Blackstone Mortgage Trust, Inc.","chartPreviousClose":18.96,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1090300,1078300,1333000,750500,1089578],"low":[19.170000076293945,19.670000076293945,19.360000610351562,19.450000762939453,19.520000457763672],"open":[19.440000534057617,19.780000686645508,19.75,19.450000762939453,19.639999389648438],"close":[19.649999618530273,19.75,19.489999771118164,19.59000015258789,19.6299991607666],"high":[19.65999984741211,19.8799991607666,19.790000915527344,19.649999618530273,19.700000762939453]}],"adjclose":[{"adjclose":[19.649999618530273,19.75,19.489999771118164,19.59000015258789,19.6299991607666]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BXMT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 346948200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 19.63, 'fiftyTwoWeekHigh': 21.24, 'fiftyTwoWeekLow': 16.51, 'regularMarketDayHigh': 19.7, 'regularMarketDayLow': 19.52, 'regularMarketVolume': 1089578, 'longName': 'Blackstone Mortgage Trust, Inc.', 'shortName': 'Blackstone Mortgage Trust, Inc.', 'chartPreviousClose': 18.96, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1090300, 1078300, 1333000, 750500, 1089578], 'low': [19.170000076293945, 19.670000076293945, 19.360000610351562, 19.450000762939453, 19.520000457763672], 'open': [19.440000534057617, 19.780000686645508, 19.75, 19.450000762939453, 19.639999389648438], 'close': [19.649999618530273, 19.75, 19.489999771118164, 19.59000015258789, 19.6299991607666], 'high': [19.65999984741211, 19.8799991607666, 19.790000915527344, 19.649999618530273, 19.700000762939453]}], 'adjclose': [{'adjclose': [19.649999618530273, 19.75, 19.489999771118164, 19.59000015258789, 19.6299991607666]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:BXMT) [ERRO 2025-05-16 Fri 18:05:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLNC?period1=1746932400&period2=1747429508&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLNC) [ERRO 2025-05-16 Fri 18:05:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CMO?period1=1746932400&period2=1747429509&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:09 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:09 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:CMO) [ERRO 2025-05-16 Fri 18:05:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DX?period1=1746932400&period2=1747429510&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":571501800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.61,"fiftyTwoWeekHigh":14.52,"fiftyTwoWeekLow":10.79,"regularMarketDayHigh":12.66,"regularMarketDayLow":12.53,"regularMarketVolume":3224736,"longName":"Dynex Capital, Inc.","shortName":"Dynex Capital, Inc.","chartPreviousClose":12.43,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[12.529999732971191,12.550000190734863,12.529999732971191,12.5600004196167,12.609999656677246],"volume":[4255800,2195800,3785700,3027600,3224736],"low":[12.4399995803833,12.449999809265137,12.510000228881836,12.520000457763672,12.529999732971191],"high":[12.5600004196167,12.600000381469727,12.640000343322754,12.600000381469727,12.65999984741211],"open":[12.5600004196167,12.5600004196167,12.600000381469727,12.59000015258789,12.609999656677246]}],"adjclose":[{"adjclose":[12.529999732971191,12.550000190734863,12.529999732971191,12.5600004196167,12.609999656677246]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DX', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 571501800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.61, 'fiftyTwoWeekHigh': 14.52, 'fiftyTwoWeekLow': 10.79, 'regularMarketDayHigh': 12.66, 'regularMarketDayLow': 12.53, 'regularMarketVolume': 3224736, 'longName': 'Dynex Capital, Inc.', 'shortName': 'Dynex Capital, Inc.', 'chartPreviousClose': 12.43, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [12.529999732971191, 12.550000190734863, 12.529999732971191, 12.5600004196167, 12.609999656677246], 'volume': [4255800, 2195800, 3785700, 3027600, 3224736], 'low': [12.4399995803833, 12.449999809265137, 12.510000228881836, 12.520000457763672, 12.529999732971191], 'high': [12.5600004196167, 12.600000381469727, 12.640000343322754, 12.600000381469727, 12.65999984741211], 'open': [12.5600004196167, 12.5600004196167, 12.600000381469727, 12.59000015258789, 12.609999656677246]}], 'adjclose': [{'adjclose': [12.529999732971191, 12.550000190734863, 12.529999732971191, 12.5600004196167, 12.609999656677246]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:DX) [ERRO 2025-05-16 Fri 18:05:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IVR?period1=1746932400&period2=1747429512&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IVR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1246455000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.72,"fiftyTwoWeekHigh":9.97,"fiftyTwoWeekLow":5.86,"regularMarketDayHigh":7.76,"regularMarketDayLow":7.66,"regularMarketVolume":986743,"longName":"Invesco Mortgage Capital Inc.","shortName":"INVESCO MORTGAGE CAPITAL INC","chartPreviousClose":7.54,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[7.699999809265137,7.579999923706055,7.639999866485596,7.590000152587891,7.699999809265137],"low":[7.53000020980835,7.53000020980835,7.570000171661377,7.519999980926514,7.659999847412109],"volume":[1374900,1006900,1146900,1298200,986743],"high":[7.739999771118164,7.639999866485596,7.690000057220459,7.690000057220459,7.760000228881836],"close":[7.539999961853027,7.630000114440918,7.579999923706055,7.670000076293945,7.71999979019165]}],"adjclose":[{"adjclose":[7.539999961853027,7.630000114440918,7.579999923706055,7.670000076293945,7.71999979019165]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IVR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1246455000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.72, 'fiftyTwoWeekHigh': 9.97, 'fiftyTwoWeekLow': 5.86, 'regularMarketDayHigh': 7.76, 'regularMarketDayLow': 7.66, 'regularMarketVolume': 986743, 'longName': 'Invesco Mortgage Capital Inc.', 'shortName': 'INVESCO MORTGAGE CAPITAL INC', 'chartPreviousClose': 7.54, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [7.699999809265137, 7.579999923706055, 7.639999866485596, 7.590000152587891, 7.699999809265137], 'low': [7.53000020980835, 7.53000020980835, 7.570000171661377, 7.519999980926514, 7.659999847412109], 'volume': [1374900, 1006900, 1146900, 1298200, 986743], 'high': [7.739999771118164, 7.639999866485596, 7.690000057220459, 7.690000057220459, 7.760000228881836], 'close': [7.539999961853027, 7.630000114440918, 7.579999923706055, 7.670000076293945, 7.71999979019165]}], 'adjclose': [{'adjclose': [7.539999961853027, 7.630000114440918, 7.579999923706055, 7.670000076293945, 7.71999979019165]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:IVR) [ERRO 2025-05-16 Fri 18:05:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KREF?period1=1746932400&period2=1747429513&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"KREF","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1493991000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":9.52,"fiftyTwoWeekHigh":12.95,"fiftyTwoWeekLow":8.28,"regularMarketDayHigh":9.65,"regularMarketDayLow":9.51,"regularMarketVolume":427339,"longName":"KKR Real Estate Finance Trust Inc.","shortName":"KKR Real Estate Finance Trust I","chartPreviousClose":9.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[9.600000381469727,9.609999656677246,9.529999732971191,9.449999809265137,9.529999732971191],"high":[9.600000381469727,9.680000305175781,9.595000267028809,9.579999923706055,9.649999618530273],"volume":[539900,563000,422800,337000,427339],"low":[9.34000015258789,9.539999961853027,9.430000305175781,9.430000305175781,9.510000228881836],"close":[9.5600004196167,9.600000381469727,9.430000305175781,9.539999961853027,9.520000457763672]}],"adjclose":[{"adjclose":[9.5600004196167,9.600000381469727,9.430000305175781,9.539999961853027,9.520000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'KREF', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1493991000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 9.52, 'fiftyTwoWeekHigh': 12.95, 'fiftyTwoWeekLow': 8.28, 'regularMarketDayHigh': 9.65, 'regularMarketDayLow': 9.51, 'regularMarketVolume': 427339, 'longName': 'KKR Real Estate Finance Trust Inc.', 'shortName': 'KKR Real Estate Finance Trust I', 'chartPreviousClose': 9.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [9.600000381469727, 9.609999656677246, 9.529999732971191, 9.449999809265137, 9.529999732971191], 'high': [9.600000381469727, 9.680000305175781, 9.595000267028809, 9.579999923706055, 9.649999618530273], 'volume': [539900, 563000, 422800, 337000, 427339], 'low': [9.34000015258789, 9.539999961853027, 9.430000305175781, 9.430000305175781, 9.510000228881836], 'close': [9.5600004196167, 9.600000381469727, 9.430000305175781, 9.539999961853027, 9.520000457763672]}], 'adjclose': [{'adjclose': [9.5600004196167, 9.600000381469727, 9.430000305175781, 9.539999961853027, 9.520000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:KREF) [ERRO 2025-05-16 Fri 18:05:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MFA?period1=1746932400&period2=1747429514&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"MFA","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":892474200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":9.82,"fiftyTwoWeekHigh":13.45,"fiftyTwoWeekLow":7.85,"regularMarketDayHigh":9.94,"regularMarketDayLow":9.795,"regularMarketVolume":768082,"longName":"MFA Financial, Inc.","shortName":"MFA Financial, Inc.","chartPreviousClose":9.47,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[9.609999656677246,9.600000381469727,9.569999694824219,9.829999923706055,9.819999694824219],"volume":[2286900,1332400,1158300,1296000,768082],"low":[9.569999694824219,9.569999694824219,9.479999542236328,9.59000015258789,9.795000076293945],"high":[9.729999542236328,9.739999771118164,9.630000114440918,9.850000381469727,9.9399995803833],"open":[9.6899995803833,9.680000305175781,9.550000190734863,9.609999656677246,9.859999656677246]}],"adjclose":[{"adjclose":[9.609999656677246,9.600000381469727,9.569999694824219,9.829999923706055,9.819999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'MFA', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 892474200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 9.82, 'fiftyTwoWeekHigh': 13.45, 'fiftyTwoWeekLow': 7.85, 'regularMarketDayHigh': 9.94, 'regularMarketDayLow': 9.795, 'regularMarketVolume': 768082, 'longName': 'MFA Financial, Inc.', 'shortName': 'MFA Financial, Inc.', 'chartPreviousClose': 9.47, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [9.609999656677246, 9.600000381469727, 9.569999694824219, 9.829999923706055, 9.819999694824219], 'volume': [2286900, 1332400, 1158300, 1296000, 768082], 'low': [9.569999694824219, 9.569999694824219, 9.479999542236328, 9.59000015258789, 9.795000076293945], 'high': [9.729999542236328, 9.739999771118164, 9.630000114440918, 9.850000381469727, 9.9399995803833], 'open': [9.6899995803833, 9.680000305175781, 9.550000190734863, 9.609999656677246, 9.859999656677246]}], 'adjclose': [{'adjclose': [9.609999656677246, 9.600000381469727, 9.569999694824219, 9.829999923706055, 9.819999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:MFA) [ERRO 2025-05-16 Fri 18:05:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NRZ?period1=1746932400&period2=1747429515&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:15 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:15 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:NRZ) [ERRO 2025-05-16 Fri 18:05:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STAR?period1=1746932400&period2=1747429516&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:16 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:16 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:STAR) [ERRO 2025-05-16 Fri 18:05:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STWD?period1=1746932400&period2=1747429517&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"STWD","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1250083800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":20.27,"fiftyTwoWeekHigh":21.17,"fiftyTwoWeekLow":16.59,"regularMarketDayHigh":20.31,"regularMarketDayLow":20.122,"regularMarketVolume":2009781,"longName":"Starwood Property Trust, Inc.","shortName":"STARWOOD PROPERTY TRUST, INC. S","chartPreviousClose":19.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[3131000,3882100,3546100,2258600,2009781],"low":[19.309999465942383,19.639999389648438,19.81999969482422,20.0,20.121999740600586],"open":[19.5,19.700000762939453,20.020000457763672,20.010000228881836,20.149999618530273],"close":[19.670000076293945,20.020000457763672,20.020000457763672,20.139999389648438,20.270000457763672],"high":[19.68000030517578,20.079999923706055,20.040000915527344,20.190000534057617,20.309999465942383]}],"adjclose":[{"adjclose":[19.670000076293945,20.020000457763672,20.020000457763672,20.139999389648438,20.270000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'STWD', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1250083800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 20.27, 'fiftyTwoWeekHigh': 21.17, 'fiftyTwoWeekLow': 16.59, 'regularMarketDayHigh': 20.31, 'regularMarketDayLow': 20.122, 'regularMarketVolume': 2009781, 'longName': 'Starwood Property Trust, Inc.', 'shortName': 'STARWOOD PROPERTY TRUST, INC. S', 'chartPreviousClose': 19.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [3131000, 3882100, 3546100, 2258600, 2009781], 'low': [19.309999465942383, 19.639999389648438, 19.81999969482422, 20.0, 20.121999740600586], 'open': [19.5, 19.700000762939453, 20.020000457763672, 20.010000228881836, 20.149999618530273], 'close': [19.670000076293945, 20.020000457763672, 20.020000457763672, 20.139999389648438, 20.270000457763672], 'high': [19.68000030517578, 20.079999923706055, 20.040000915527344, 20.190000534057617, 20.309999465942383]}], 'adjclose': [{'adjclose': [19.670000076293945, 20.020000457763672, 20.020000457763672, 20.139999389648438, 20.270000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:STWD) [ERRO 2025-05-16 Fri 18:05:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRTX?period1=1746932400&period2=1747429518&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"TRTX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1500557400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.98,"fiftyTwoWeekHigh":9.66,"fiftyTwoWeekLow":6.47,"regularMarketDayHigh":8.05,"regularMarketDayLow":7.955,"regularMarketVolume":457266,"longName":"TPG RE Finance Trust, Inc.","shortName":"TPG RE Finance Trust, Inc.","chartPreviousClose":7.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[7.869999885559082,7.929999828338623,7.96999979019165,7.800000190734863,7.980000019073486],"volume":[450100,464100,696000,508300,457266],"high":[7.929999828338623,8.024999618530273,8.010000228881836,7.985000133514404,8.050000190734863],"low":[7.760000228881836,7.90500020980835,7.795000076293945,7.800000190734863,7.954999923706055],"close":[7.880000114440918,7.989999771118164,7.809999942779541,7.96999979019165,7.980000019073486]}],"adjclose":[{"adjclose":[7.880000114440918,7.989999771118164,7.809999942779541,7.96999979019165,7.980000019073486]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'TRTX', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1500557400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.98, 'fiftyTwoWeekHigh': 9.66, 'fiftyTwoWeekLow': 6.47, 'regularMarketDayHigh': 8.05, 'regularMarketDayLow': 7.955, 'regularMarketVolume': 457266, 'longName': 'TPG RE Finance Trust, Inc.', 'shortName': 'TPG RE Finance Trust, Inc.', 'chartPreviousClose': 7.67, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [7.869999885559082, 7.929999828338623, 7.96999979019165, 7.800000190734863, 7.980000019073486], 'volume': [450100, 464100, 696000, 508300, 457266], 'high': [7.929999828338623, 8.024999618530273, 8.010000228881836, 7.985000133514404, 8.050000190734863], 'low': [7.760000228881836, 7.90500020980835, 7.795000076293945, 7.800000190734863, 7.954999923706055], 'close': [7.880000114440918, 7.989999771118164, 7.809999942779541, 7.96999979019165, 7.980000019073486]}], 'adjclose': [{'adjclose': [7.880000114440918, 7.989999771118164, 7.809999942779541, 7.96999979019165, 7.980000019073486]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRTX) [ERRO 2025-05-16 Fri 18:05:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WMC?period1=1746932400&period2=1747429519&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:19 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:19 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:WMC) [ERRO 2025-05-16 Fri 18:05:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BCFF11.SA?period1=1746932400&period2=1747429520&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:21 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:21 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:BCFF11.SA) [ERRO 2025-05-16 Fri 18:05:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CXRI11.SA?period1=1746932400&period2=1747429522&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CXRI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407502800,"regularMarketTime":1747426140,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":63.03,"fiftyTwoWeekHigh":82.85,"fiftyTwoWeekLow":60.0,"regularMarketDayHigh":65.2,"regularMarketDayLow":63.03,"regularMarketVolume":130,"longName":"CXFI - Caixa Rio Bravo Fundo Fundos","shortName":"FII CX RBRAVCI ER","chartPreviousClose":64.65,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426140],"indicators":{"quote":[{"open":[64.66999816894531,64.63999938964844,64.98999786376953,64.98999786376953,64.5],"close":[64.56999969482422,65.0,64.88999938964844,65.19999694824219,63.029998779296875],"low":[62.91999816894531,64.62000274658203,64.88999938964844,64.98999786376953,63.029998779296875],"high":[64.66999816894531,65.0,65.0,65.19999694824219,65.19999694824219],"volume":[22,25,103,28,130]}],"adjclose":[{"adjclose":[64.56999969482422,65.0,64.88999938964844,65.19999694824219,63.029998779296875]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CXRI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407502800, 'regularMarketTime': 1747426140, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 63.03, 'fiftyTwoWeekHigh': 82.85, 'fiftyTwoWeekLow': 60.0, 'regularMarketDayHigh': 65.2, 'regularMarketDayLow': 63.03, 'regularMarketVolume': 130, 'longName': 'CXFI - Caixa Rio Bravo Fundo Fundos', 'shortName': 'FII CX RBRAVCI ER', 'chartPreviousClose': 64.65, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426140], 'indicators': {'quote': [{'open': [64.66999816894531, 64.63999938964844, 64.98999786376953, 64.98999786376953, 64.5], 'close': [64.56999969482422, 65.0, 64.88999938964844, 65.19999694824219, 63.029998779296875], 'low': [62.91999816894531, 64.62000274658203, 64.88999938964844, 64.98999786376953, 63.029998779296875], 'high': [64.66999816894531, 65.0, 65.0, 65.19999694824219, 65.19999694824219], 'volume': [22, 25, 103, 28, 130]}], 'adjclose': [{'adjclose': [64.56999969482422, 65.0, 64.88999938964844, 65.19999694824219, 63.029998779296875]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:CXRI11.SA) [ERRO 2025-05-16 Fri 18:05:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GOOD?period1=1746932400&period2=1747429523&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GOOD","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1060867800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":14.25,"fiftyTwoWeekHigh":17.88,"fiftyTwoWeekLow":12.67,"regularMarketDayHigh":14.32,"regularMarketDayLow":14.149,"regularMarketVolume":462360,"longName":"Gladstone Commercial Corporation","shortName":"Gladstone Commercial Corporatio","chartPreviousClose":14.08,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[410900,394200,516200,622700,462360],"close":[14.260000228881836,14.350000381469727,14.079999923706055,14.25,14.25],"low":[14.25,14.039999961853027,14.0600004196167,14.119999885559082,14.149200439453125],"high":[14.479999542236328,14.380000114440918,14.369999885559082,14.34000015258789,14.319999694824219],"open":[14.300000190734863,14.279999732971191,14.319999694824219,14.119999885559082,14.260000228881836]}],"adjclose":[{"adjclose":[14.260000228881836,14.350000381469727,14.079999923706055,14.25,14.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GOOD', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1060867800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 14.25, 'fiftyTwoWeekHigh': 17.88, 'fiftyTwoWeekLow': 12.67, 'regularMarketDayHigh': 14.32, 'regularMarketDayLow': 14.149, 'regularMarketVolume': 462360, 'longName': 'Gladstone Commercial Corporation', 'shortName': 'Gladstone Commercial Corporatio', 'chartPreviousClose': 14.08, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [410900, 394200, 516200, 622700, 462360], 'close': [14.260000228881836, 14.350000381469727, 14.079999923706055, 14.25, 14.25], 'low': [14.25, 14.039999961853027, 14.0600004196167, 14.119999885559082, 14.149200439453125], 'high': [14.479999542236328, 14.380000114440918, 14.369999885559082, 14.34000015258789, 14.319999694824219], 'open': [14.300000190734863, 14.279999732971191, 14.319999694824219, 14.119999885559082, 14.260000228881836]}], 'adjclose': [{'adjclose': [14.260000228881836, 14.350000381469727, 14.079999923706055, 14.25, 14.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:GOOD) [ERRO 2025-05-16 Fri 18:05:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MDRR?period1=1746932400&period2=1747429524&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"MDRR","exchangeName":"NCM","fullExchangeName":"NasdaqCM","instrumentType":"EQUITY","firstTradeDate":1543415400,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":11.75,"fiftyTwoWeekHigh":14.996,"fiftyTwoWeekLow":10.904,"regularMarketDayHigh":11.75,"regularMarketDayLow":11.75,"regularMarketVolume":231,"longName":"Medalist Diversified REIT, Inc.","shortName":"Medalist Diversified REIT, Inc.","chartPreviousClose":12.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"low":[11.800000190734863,11.755000114440918,12.010000228881836,11.75,11.75],"close":[12.0,11.755000114440918,12.5,11.75,11.75],"open":[12.0,11.755000114440918,12.25,12.0,11.75],"high":[12.125,11.755000114440918,12.5,12.0,11.75],"volume":[2700,300,1100,1400,231]}],"adjclose":[{"adjclose":[12.0,11.755000114440918,12.5,11.75,11.75]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'MDRR', 'exchangeName': 'NCM', 'fullExchangeName': 'NasdaqCM', 'instrumentType': 'EQUITY', 'firstTradeDate': 1543415400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 11.75, 'fiftyTwoWeekHigh': 14.996, 'fiftyTwoWeekLow': 10.904, 'regularMarketDayHigh': 11.75, 'regularMarketDayLow': 11.75, 'regularMarketVolume': 231, 'longName': 'Medalist Diversified REIT, Inc.', 'shortName': 'Medalist Diversified REIT, Inc.', 'chartPreviousClose': 12.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'low': [11.800000190734863, 11.755000114440918, 12.010000228881836, 11.75, 11.75], 'close': [12.0, 11.755000114440918, 12.5, 11.75, 11.75], 'open': [12.0, 11.755000114440918, 12.25, 12.0, 11.75], 'high': [12.125, 11.755000114440918, 12.5, 12.0, 11.75], 'volume': [2700, 300, 1100, 1400, 231]}], 'adjclose': [{'adjclose': [12.0, 11.755000114440918, 12.5, 11.75, 11.75]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:MDRR) [ERRO 2025-05-16 Fri 18:05:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SQFT?period1=1746932400&period2=1747429525&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SQFT","exchangeName":"NCM","fullExchangeName":"NasdaqCM","instrumentType":"EQUITY","firstTradeDate":1602077400,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":0.61,"fiftyTwoWeekHigh":0.94,"fiftyTwoWeekLow":0.47,"regularMarketDayHigh":0.63,"regularMarketDayLow":0.595,"regularMarketVolume":28781,"longName":"Presidio Property Trust, Inc.","shortName":"Presidio Property Trust, Inc.","chartPreviousClose":0.658,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"high":[0.6499999761581421,0.6499999761581421,0.6299999952316284,0.6449999809265137,0.6299999952316284],"low":[0.6299999952316284,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.5950000286102295],"open":[0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6200000047683716,0.6000000238418579],"volume":[62600,37000,21900,55700,28781],"close":[0.6299999952316284,0.6399999856948853,0.6200000047683716,0.6000000238418579,0.6100000143051147]}],"adjclose":[{"adjclose":[0.6299999952316284,0.6399999856948853,0.6200000047683716,0.6000000238418579,0.6100000143051147]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SQFT', 'exchangeName': 'NCM', 'fullExchangeName': 'NasdaqCM', 'instrumentType': 'EQUITY', 'firstTradeDate': 1602077400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 0.61, 'fiftyTwoWeekHigh': 0.94, 'fiftyTwoWeekLow': 0.47, 'regularMarketDayHigh': 0.63, 'regularMarketDayLow': 0.595, 'regularMarketVolume': 28781, 'longName': 'Presidio Property Trust, Inc.', 'shortName': 'Presidio Property Trust, Inc.', 'chartPreviousClose': 0.658, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'high': [0.6499999761581421, 0.6499999761581421, 0.6299999952316284, 0.6449999809265137, 0.6299999952316284], 'low': [0.6299999952316284, 0.6000000238418579, 0.6000000238418579, 0.6000000238418579, 0.5950000286102295], 'open': [0.6299999952316284, 0.6299999952316284, 0.6299999952316284, 0.6200000047683716, 0.6000000238418579], 'volume': [62600, 37000, 21900, 55700, 28781], 'close': [0.6299999952316284, 0.6399999856948853, 0.6200000047683716, 0.6000000238418579, 0.6100000143051147]}], 'adjclose': [{'adjclose': [0.6299999952316284, 0.6399999856948853, 0.6200000047683716, 0.6000000238418579, 0.6100000143051147]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:SQFT) [ERRO 2025-05-16 Fri 18:05:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AAT?period1=1746932400&period2=1747429526&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AAT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1294929000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":19.94,"fiftyTwoWeekHigh":29.15,"fiftyTwoWeekLow":16.69,"regularMarketDayHigh":19.985,"regularMarketDayLow":19.63,"regularMarketVolume":265148,"longName":"American Assets Trust, Inc.","shortName":"American Assets Trust, Inc.","chartPreviousClose":19.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[19.610000610351562,19.68000030517578,19.389999389648438,19.350000381469727,19.65999984741211],"close":[19.549999237060547,19.5,19.399999618530273,19.649999618530273,19.940000534057617],"volume":[348600,308800,336200,326400,265148],"high":[19.8799991607666,19.790000915527344,19.530000686645508,19.700000762939453,19.985000610351562],"low":[19.489999771118164,19.280000686645508,19.239999771118164,19.34000015258789,19.6299991607666]}],"adjclose":[{"adjclose":[19.549999237060547,19.5,19.399999618530273,19.649999618530273,19.940000534057617]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AAT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1294929000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 19.94, 'fiftyTwoWeekHigh': 29.15, 'fiftyTwoWeekLow': 16.69, 'regularMarketDayHigh': 19.985, 'regularMarketDayLow': 19.63, 'regularMarketVolume': 265148, 'longName': 'American Assets Trust, Inc.', 'shortName': 'American Assets Trust, Inc.', 'chartPreviousClose': 19.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [19.610000610351562, 19.68000030517578, 19.389999389648438, 19.350000381469727, 19.65999984741211], 'close': [19.549999237060547, 19.5, 19.399999618530273, 19.649999618530273, 19.940000534057617], 'volume': [348600, 308800, 336200, 326400, 265148], 'high': [19.8799991607666, 19.790000915527344, 19.530000686645508, 19.700000762939453, 19.985000610351562], 'low': [19.489999771118164, 19.280000686645508, 19.239999771118164, 19.34000015258789, 19.6299991607666]}], 'adjclose': [{'adjclose': [19.549999237060547, 19.5, 19.399999618530273, 19.649999618530273, 19.940000534057617]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:AAT) [ERRO 2025-05-16 Fri 18:05:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AHH?period1=1746932400&period2=1747429527&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AHH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1368019800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.39,"fiftyTwoWeekHigh":12.46,"fiftyTwoWeekLow":6.1,"regularMarketDayHigh":7.43,"regularMarketDayLow":7.265,"regularMarketVolume":866018,"longName":"Armada Hoffler Properties, Inc.","shortName":"Armada Hoffler Properties, Inc.","chartPreviousClose":6.89,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[7.320000171661377,7.289999961853027,7.300000190734863,7.340000152587891,7.429999828338623],"low":[7.0,7.059999942779541,7.059999942779541,7.190000057220459,7.264900207519531],"open":[7.090000152587891,7.21999979019165,7.289999961853027,7.199999809265137,7.320000171661377],"volume":[1466200,1479800,1822600,759900,866018],"close":[7.170000076293945,7.21999979019165,7.21999979019165,7.309999942779541,7.389999866485596]}],"adjclose":[{"adjclose":[7.170000076293945,7.21999979019165,7.21999979019165,7.309999942779541,7.389999866485596]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AHH', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1368019800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.39, 'fiftyTwoWeekHigh': 12.46, 'fiftyTwoWeekLow': 6.1, 'regularMarketDayHigh': 7.43, 'regularMarketDayLow': 7.265, 'regularMarketVolume': 866018, 'longName': 'Armada Hoffler Properties, Inc.', 'shortName': 'Armada Hoffler Properties, Inc.', 'chartPreviousClose': 6.89, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [7.320000171661377, 7.289999961853027, 7.300000190734863, 7.340000152587891, 7.429999828338623], 'low': [7.0, 7.059999942779541, 7.059999942779541, 7.190000057220459, 7.264900207519531], 'open': [7.090000152587891, 7.21999979019165, 7.289999961853027, 7.199999809265137, 7.320000171661377], 'volume': [1466200, 1479800, 1822600, 759900, 866018], 'close': [7.170000076293945, 7.21999979019165, 7.21999979019165, 7.309999942779541, 7.389999866485596]}], 'adjclose': [{'adjclose': [7.170000076293945, 7.21999979019165, 7.21999979019165, 7.309999942779541, 7.389999866485596]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:AHH) [ERRO 2025-05-16 Fri 18:05:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALEX?period1=1746932400&period2=1747429529&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ALEX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1339680600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":17.68,"fiftyTwoWeekHigh":20.3,"fiftyTwoWeekLow":15.7,"regularMarketDayHigh":17.73,"regularMarketDayLow":17.605,"regularMarketVolume":330463,"longName":"Alexander & Baldwin, Inc.","shortName":"Alexander & Baldwin, Inc.","chartPreviousClose":17.49,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[17.610000610351562,17.469999313354492,17.270000457763672,17.399999618530273,17.604999542236328],"close":[17.75,17.56999969482422,17.350000381469727,17.68000030517578,17.68000030517578],"open":[17.770000457763672,17.760000228881836,17.489999771118164,17.40999984741211,17.670000076293945],"high":[17.889999389648438,17.81999969482422,17.520000457763672,17.700000762939453,17.729999542236328],"volume":[351600,520600,326200,233600,330463]}],"adjclose":[{"adjclose":[17.75,17.56999969482422,17.350000381469727,17.68000030517578,17.68000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ALEX', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1339680600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 17.68, 'fiftyTwoWeekHigh': 20.3, 'fiftyTwoWeekLow': 15.7, 'regularMarketDayHigh': 17.73, 'regularMarketDayLow': 17.605, 'regularMarketVolume': 330463, 'longName': 'Alexander & Baldwin, Inc.', 'shortName': 'Alexander & Baldwin, Inc.', 'chartPreviousClose': 17.49, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [17.610000610351562, 17.469999313354492, 17.270000457763672, 17.399999618530273, 17.604999542236328], 'close': [17.75, 17.56999969482422, 17.350000381469727, 17.68000030517578, 17.68000030517578], 'open': [17.770000457763672, 17.760000228881836, 17.489999771118164, 17.40999984741211, 17.670000076293945], 'high': [17.889999389648438, 17.81999969482422, 17.520000457763672, 17.700000762939453, 17.729999542236328], 'volume': [351600, 520600, 326200, 233600, 330463]}], 'adjclose': [{'adjclose': [17.75, 17.56999969482422, 17.350000381469727, 17.68000030517578, 17.68000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALEX) [ERRO 2025-05-16 Fri 18:05:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALX?period1=1746932400&period2=1747429530&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ALX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":99153000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":222.17,"fiftyTwoWeekHigh":251.63,"fiftyTwoWeekLow":184.76,"regularMarketDayHigh":224.67,"regularMarketDayLow":220.412,"regularMarketVolume":36821,"longName":"Alexander's, Inc.","shortName":"Alexander's, Inc.","chartPreviousClose":213.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[28000,22200,22700,45800,36821],"close":[216.89999389648438,216.47000122070312,216.41000366210938,220.6999969482422,222.1699981689453],"open":[214.99000549316406,215.6699981689453,213.27999877929688,215.89999389648438,220.97999572753906],"high":[220.9499969482422,217.00999450683594,216.89999389648438,223.9199981689453,224.6699981689453],"low":[212.82000732421875,214.2100067138672,211.80999755859375,214.5,220.41220092773438]}],"adjclose":[{"adjclose":[216.89999389648438,216.47000122070312,216.41000366210938,220.6999969482422,222.1699981689453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ALX', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 99153000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 222.17, 'fiftyTwoWeekHigh': 251.63, 'fiftyTwoWeekLow': 184.76, 'regularMarketDayHigh': 224.67, 'regularMarketDayLow': 220.412, 'regularMarketVolume': 36821, 'longName': "Alexander's, Inc.", 'shortName': "Alexander's, Inc.", 'chartPreviousClose': 213.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [28000, 22200, 22700, 45800, 36821], 'close': [216.89999389648438, 216.47000122070312, 216.41000366210938, 220.6999969482422, 222.1699981689453], 'open': [214.99000549316406, 215.6699981689453, 213.27999877929688, 215.89999389648438, 220.97999572753906], 'high': [220.9499969482422, 217.00999450683594, 216.89999389648438, 223.9199981689453, 224.6699981689453], 'low': [212.82000732421875, 214.2100067138672, 211.80999755859375, 214.5, 220.41220092773438]}], 'adjclose': [{'adjclose': [216.89999389648438, 216.47000122070312, 216.41000366210938, 220.6999969482422, 222.1699981689453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALX) [ERRO 2025-05-16 Fri 18:05:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BNL?period1=1746932400&period2=1747429531&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BNL","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1600349400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.15,"fiftyTwoWeekHigh":19.15,"fiftyTwoWeekLow":13.96,"regularMarketDayHigh":16.25,"regularMarketDayLow":16.075,"regularMarketVolume":1870100,"longName":"Broadstone Net Lease, Inc.","shortName":"Broadstone Net Lease, Inc.","chartPreviousClose":16.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[16.59000015258789,16.360000610351562,15.869999885559082,16.2549991607666,16.25],"close":[16.280000686645508,15.970000267028809,15.789999961853027,16.149999618530273,16.149999618530273],"low":[16.2549991607666,15.84000015258789,15.680000305175781,15.824999809265137,16.075000762939453],"open":[16.559999465942383,16.360000610351562,15.850000381469727,15.84000015258789,16.200000762939453],"volume":[1039900,1073900,916000,1770800,1870100]}],"adjclose":[{"adjclose":[16.280000686645508,15.970000267028809,15.789999961853027,16.149999618530273,16.149999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BNL', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1600349400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.15, 'fiftyTwoWeekHigh': 19.15, 'fiftyTwoWeekLow': 13.96, 'regularMarketDayHigh': 16.25, 'regularMarketDayLow': 16.075, 'regularMarketVolume': 1870100, 'longName': 'Broadstone Net Lease, Inc.', 'shortName': 'Broadstone Net Lease, Inc.', 'chartPreviousClose': 16.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [16.59000015258789, 16.360000610351562, 15.869999885559082, 16.2549991607666, 16.25], 'close': [16.280000686645508, 15.970000267028809, 15.789999961853027, 16.149999618530273, 16.149999618530273], 'low': [16.2549991607666, 15.84000015258789, 15.680000305175781, 15.824999809265137, 16.075000762939453], 'open': [16.559999465942383, 16.360000610351562, 15.850000381469727, 15.84000015258789, 16.200000762939453], 'volume': [1039900, 1073900, 916000, 1770800, 1870100]}], 'adjclose': [{'adjclose': [16.280000686645508, 15.970000267028809, 15.789999961853027, 16.149999618530273, 16.149999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:BNL) [ERRO 2025-05-16 Fri 18:05:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLI?period1=1746932400&period2=1747429532&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:32 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:32 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLI) [ERRO 2025-05-16 Fri 18:05:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLNY?period1=1746932400&period2=1747429533&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:33 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:33 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLNY) [ERRO 2025-05-16 Fri 18:05:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTO?period1=1746932400&period2=1747429534&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CTO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":18.43,"fiftyTwoWeekHigh":21.15,"fiftyTwoWeekLow":16.12,"regularMarketDayHigh":18.49,"regularMarketDayLow":18.25,"regularMarketVolume":213963,"longName":"CTO Realty Growth, Inc.","shortName":"CTO Realty Growth, Inc.","chartPreviousClose":17.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[18.139999389648438,18.350000381469727,17.950000762939453,17.8799991607666,18.260000228881836],"close":[18.260000228881836,17.959999084472656,17.719999313354492,18.290000915527344,18.43000030517578],"volume":[237900,262400,273800,182000,213963],"high":[18.329999923706055,18.350000381469727,18.010000228881836,18.309999465942383,18.489999771118164],"low":[17.959999084472656,17.950000762939453,17.6299991607666,17.84000015258789,18.25]}],"adjclose":[{"adjclose":[18.260000228881836,17.959999084472656,17.719999313354492,18.290000915527344,18.43000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CTO', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 322151400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 18.43, 'fiftyTwoWeekHigh': 21.15, 'fiftyTwoWeekLow': 16.12, 'regularMarketDayHigh': 18.49, 'regularMarketDayLow': 18.25, 'regularMarketVolume': 213963, 'longName': 'CTO Realty Growth, Inc.', 'shortName': 'CTO Realty Growth, Inc.', 'chartPreviousClose': 17.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [18.139999389648438, 18.350000381469727, 17.950000762939453, 17.8799991607666, 18.260000228881836], 'close': [18.260000228881836, 17.959999084472656, 17.719999313354492, 18.290000915527344, 18.43000030517578], 'volume': [237900, 262400, 273800, 182000, 213963], 'high': [18.329999923706055, 18.350000381469727, 18.010000228881836, 18.309999465942383, 18.489999771118164], 'low': [17.959999084472656, 17.950000762939453, 17.6299991607666, 17.84000015258789, 18.25]}], 'adjclose': [{'adjclose': [18.260000228881836, 17.959999084472656, 17.719999313354492, 18.290000915527344, 18.43000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTO) [ERRO 2025-05-16 Fri 18:05:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GNL?period1=1746932400&period2=1747429535&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GNL","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1433251800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":7.98,"fiftyTwoWeekHigh":9.105,"fiftyTwoWeekLow":6.51,"regularMarketDayHigh":8.05,"regularMarketDayLow":7.97,"regularMarketVolume":2023262,"longName":"Global Net Lease, Inc.","shortName":"Global Net Lease, Inc.","chartPreviousClose":8.08,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[7.974999904632568,7.869999885559082,7.849999904632568,7.855000019073486,7.96999979019165],"close":[7.989999771118164,7.949999809265137,7.909999847412109,7.980000019073486,7.980000019073486],"open":[8.130000114440918,8.0,7.909999847412109,7.940000057220459,7.989999771118164],"high":[8.164999961853027,8.0600004196167,7.960000038146973,8.029999732971191,8.050000190734863],"volume":[1840600,1565600,1444000,1210900,2023262]}],"adjclose":[{"adjclose":[7.989999771118164,7.949999809265137,7.909999847412109,7.980000019073486,7.980000019073486]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GNL', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1433251800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 7.98, 'fiftyTwoWeekHigh': 9.105, 'fiftyTwoWeekLow': 6.51, 'regularMarketDayHigh': 8.05, 'regularMarketDayLow': 7.97, 'regularMarketVolume': 2023262, 'longName': 'Global Net Lease, Inc.', 'shortName': 'Global Net Lease, Inc.', 'chartPreviousClose': 8.08, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [7.974999904632568, 7.869999885559082, 7.849999904632568, 7.855000019073486, 7.96999979019165], 'close': [7.989999771118164, 7.949999809265137, 7.909999847412109, 7.980000019073486, 7.980000019073486], 'open': [8.130000114440918, 8.0, 7.909999847412109, 7.940000057220459, 7.989999771118164], 'high': [8.164999961853027, 8.0600004196167, 7.960000038146973, 8.029999732971191, 8.050000190734863], 'volume': [1840600, 1565600, 1444000, 1210900, 2023262]}], 'adjclose': [{'adjclose': [7.989999771118164, 7.949999809265137, 7.909999847412109, 7.980000019073486, 7.980000019073486]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:GNL) [ERRO 2025-05-16 Fri 18:05:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HHC?period1=1746932400&period2=1747429536&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:HHC) [ERRO 2025-05-16 Fri 18:05:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JBGS?period1=1746932400&period2=1747429538&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"JBGS","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1499347800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.56,"fiftyTwoWeekHigh":18.86,"fiftyTwoWeekLow":13.28,"regularMarketDayHigh":16.57,"regularMarketDayLow":16.075,"regularMarketVolume":1242197,"longName":"JBG SMITH Properties","shortName":"JBG SMITH Properties","chartPreviousClose":16.12,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[2214700,1589000,1110700,552500,1242197],"open":[16.530000686645508,16.540000915527344,16.639999389648438,16.229999542236328,16.5],"high":[16.729999542236328,16.725000381469727,16.639999389648438,16.540000915527344,16.56999969482422],"close":[16.40999984741211,16.6200008392334,16.149999618530273,16.5,16.559999465942383],"low":[16.059999465942383,16.09000015258789,16.030000686645508,16.104999542236328,16.075000762939453]}],"adjclose":[{"adjclose":[16.40999984741211,16.6200008392334,16.149999618530273,16.5,16.559999465942383]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'JBGS', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1499347800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.56, 'fiftyTwoWeekHigh': 18.86, 'fiftyTwoWeekLow': 13.28, 'regularMarketDayHigh': 16.57, 'regularMarketDayLow': 16.075, 'regularMarketVolume': 1242197, 'longName': 'JBG SMITH Properties', 'shortName': 'JBG SMITH Properties', 'chartPreviousClose': 16.12, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [2214700, 1589000, 1110700, 552500, 1242197], 'open': [16.530000686645508, 16.540000915527344, 16.639999389648438, 16.229999542236328, 16.5], 'high': [16.729999542236328, 16.725000381469727, 16.639999389648438, 16.540000915527344, 16.56999969482422], 'close': [16.40999984741211, 16.6200008392334, 16.149999618530273, 16.5, 16.559999465942383], 'low': [16.059999465942383, 16.09000015258789, 16.030000686645508, 16.104999542236328, 16.075000762939453]}], 'adjclose': [{'adjclose': [16.40999984741211, 16.6200008392334, 16.149999618530273, 16.5, 16.559999465942383]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:JBGS) [ERRO 2025-05-16 Fri 18:05:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OLP?period1=1746932400&period2=1747429539&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"OLP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":420125400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":24.49,"fiftyTwoWeekHigh":30.45,"fiftyTwoWeekLow":22.32,"regularMarketDayHigh":24.72,"regularMarketDayLow":24.22,"regularMarketVolume":48206,"longName":"One Liberty Properties, Inc.","shortName":"One Liberty Properties, Inc.","chartPreviousClose":23.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[24.18000030517578,24.260000228881836,24.170000076293945,24.280000686645508,24.719999313354492],"open":[24.06999969482422,24.25,23.920000076293945,23.940000534057617,24.190000534057617],"close":[24.059999465942383,24.040000915527344,23.860000610351562,24.280000686645508,24.489999771118164],"volume":[55500,42700,38900,31600,48206],"low":[23.700000762939453,23.950000762939453,23.65999984741211,23.850000381469727,24.219999313354492]}],"adjclose":[{"adjclose":[24.059999465942383,24.040000915527344,23.860000610351562,24.280000686645508,24.489999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'OLP', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 420125400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 24.49, 'fiftyTwoWeekHigh': 30.45, 'fiftyTwoWeekLow': 22.32, 'regularMarketDayHigh': 24.72, 'regularMarketDayLow': 24.22, 'regularMarketVolume': 48206, 'longName': 'One Liberty Properties, Inc.', 'shortName': 'One Liberty Properties, Inc.', 'chartPreviousClose': 23.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [24.18000030517578, 24.260000228881836, 24.170000076293945, 24.280000686645508, 24.719999313354492], 'open': [24.06999969482422, 24.25, 23.920000076293945, 23.940000534057617, 24.190000534057617], 'close': [24.059999465942383, 24.040000915527344, 23.860000610351562, 24.280000686645508, 24.489999771118164], 'volume': [55500, 42700, 38900, 31600, 48206], 'low': [23.700000762939453, 23.950000762939453, 23.65999984741211, 23.850000381469727, 24.219999313354492]}], 'adjclose': [{'adjclose': [24.059999465942383, 24.040000915527344, 23.860000610351562, 24.280000686645508, 24.489999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:OLP) [ERRO 2025-05-16 Fri 18:05:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VER?period1=1746932400&period2=1747429540&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:40 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:40 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:VER) [ERRO 2025-05-16 Fri 18:05:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VNO?period1=1746932400&period2=1747429541&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"VNO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":39.63,"fiftyTwoWeekHigh":46.63,"fiftyTwoWeekLow":22.42,"regularMarketDayHigh":39.73,"regularMarketDayLow":39.26,"regularMarketVolume":830055,"longName":"Vornado Realty Trust","shortName":"Vornado Realty Trust","chartPreviousClose":38.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[40.189998626708984,39.52000045776367,39.13999938964844,39.459999084472656,39.630001068115234],"volume":[1632300,1211400,1179300,764400,830055],"low":[39.880001068115234,38.939998626708984,38.630001068115234,39.0,39.2599983215332],"high":[40.72999954223633,40.70000076293945,39.31999969482422,39.630001068115234,39.72999954223633],"open":[40.0,40.560001373291016,39.31999969482422,39.060001373291016,39.5]}],"adjclose":[{"adjclose":[40.189998626708984,39.52000045776367,39.13999938964844,39.459999084472656,39.630001068115234]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'VNO', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 322151400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 39.63, 'fiftyTwoWeekHigh': 46.63, 'fiftyTwoWeekLow': 22.42, 'regularMarketDayHigh': 39.73, 'regularMarketDayLow': 39.26, 'regularMarketVolume': 830055, 'longName': 'Vornado Realty Trust', 'shortName': 'Vornado Realty Trust', 'chartPreviousClose': 38.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [40.189998626708984, 39.52000045776367, 39.13999938964844, 39.459999084472656, 39.630001068115234], 'volume': [1632300, 1211400, 1179300, 764400, 830055], 'low': [39.880001068115234, 38.939998626708984, 38.630001068115234, 39.0, 39.2599983215332], 'high': [40.72999954223633, 40.70000076293945, 39.31999969482422, 39.630001068115234, 39.72999954223633], 'open': [40.0, 40.560001373291016, 39.31999969482422, 39.060001373291016, 39.5]}], 'adjclose': [{'adjclose': [40.189998626708984, 39.52000045776367, 39.13999938964844, 39.459999084472656, 39.630001068115234]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:VNO) [ERRO 2025-05-16 Fri 18:05:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WPC?period1=1746932400&period2=1747429542&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"WPC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":885393000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":61.86,"fiftyTwoWeekHigh":66.1,"fiftyTwoWeekLow":52.91,"regularMarketDayHigh":61.9,"regularMarketDayLow":61.165,"regularMarketVolume":1143932,"longName":"W. P. Carey Inc.","shortName":"W. P. Carey Inc. REIT","chartPreviousClose":61.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[858900,1108800,934500,835800,1143932],"open":[61.849998474121094,61.0099983215332,59.90999984741211,60.459999084472656,61.290000915527344],"low":[60.70000076293945,59.5,59.34000015258789,60.189998626708984,61.165000915527344],"close":[61.0099983215332,60.02000045776367,60.0099983215332,61.25,61.86000061035156],"high":[61.849998474121094,61.20000076293945,60.20000076293945,61.369998931884766,61.900001525878906]}],"adjclose":[{"adjclose":[61.0099983215332,60.02000045776367,60.0099983215332,61.25,61.86000061035156]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'WPC', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 885393000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 61.86, 'fiftyTwoWeekHigh': 66.1, 'fiftyTwoWeekLow': 52.91, 'regularMarketDayHigh': 61.9, 'regularMarketDayLow': 61.165, 'regularMarketVolume': 1143932, 'longName': 'W. P. Carey Inc.', 'shortName': 'W. P. Carey Inc. REIT', 'chartPreviousClose': 61.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [858900, 1108800, 934500, 835800, 1143932], 'open': [61.849998474121094, 61.0099983215332, 59.90999984741211, 60.459999084472656, 61.290000915527344], 'low': [60.70000076293945, 59.5, 59.34000015258789, 60.189998626708984, 61.165000915527344], 'close': [61.0099983215332, 60.02000045776367, 60.0099983215332, 61.25, 61.86000061035156], 'high': [61.849998474121094, 61.20000076293945, 60.20000076293945, 61.369998931884766, 61.900001525878906]}], 'adjclose': [{'adjclose': [61.0099983215332, 60.02000045776367, 60.0099983215332, 61.25, 61.86000061035156]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:WPC) [ERRO 2025-05-16 Fri 18:05:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WRE?period1=1746932400&period2=1747429543&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:43 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:43 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:WRE) [ERRO 2025-05-16 Fri 18:05:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FREVS?period1=1746932400&period2=1747429544&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"FREVS","exchangeName":"PNK","fullExchangeName":"OTC Markets OTCPK","instrumentType":"EQUITY","firstTradeDate":771255000,"regularMarketTime":1747326700,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.65,"fiftyTwoWeekHigh":18.12,"fiftyTwoWeekLow":14.16,"regularMarketDayHigh":15.65,"regularMarketDayLow":15.65,"regularMarketVolume":166,"longName":"First Real Estate Investment Trust of New Jersey, Inc.","shortName":"First Real Estate Investment Tr","chartPreviousClose":16.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800],"indicators":{"quote":[{"close":[16.600000381469727,16.600000381469727,15.65999984741211,15.649999618530273],"high":[16.600000381469727,16.600000381469727,15.65999984741211,15.649999618530273],"open":[16.600000381469727,16.600000381469727,15.649999618530273,15.649999618530273],"low":[16.600000381469727,16.600000381469727,15.649999618530273,15.649999618530273],"volume":[300,0,900,200]}],"adjclose":[{"adjclose":[16.600000381469727,16.600000381469727,15.65999984741211,15.649999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'FREVS', 'exchangeName': 'PNK', 'fullExchangeName': 'OTC Markets OTCPK', 'instrumentType': 'EQUITY', 'firstTradeDate': 771255000, 'regularMarketTime': 1747326700, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.65, 'fiftyTwoWeekHigh': 18.12, 'fiftyTwoWeekLow': 14.16, 'regularMarketDayHigh': 15.65, 'regularMarketDayLow': 15.65, 'regularMarketVolume': 166, 'longName': 'First Real Estate Investment Trust of New Jersey, Inc.', 'shortName': 'First Real Estate Investment Tr', 'chartPreviousClose': 16.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800], 'indicators': {'quote': [{'close': [16.600000381469727, 16.600000381469727, 15.65999984741211, 15.649999618530273], 'high': [16.600000381469727, 16.600000381469727, 15.65999984741211, 15.649999618530273], 'open': [16.600000381469727, 16.600000381469727, 15.649999618530273, 15.649999618530273], 'low': [16.600000381469727, 16.600000381469727, 15.649999618530273, 15.649999618530273], 'volume': [300, 0, 900, 200]}], 'adjclose': [{'adjclose': [16.600000381469727, 16.600000381469727, 15.65999984741211, 15.649999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:FREVS) [ERRO 2025-05-16 Fri 18:05:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PCH?period1=1746932400&period2=1747429546&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PCH","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":40.37,"fiftyTwoWeekHigh":48.12,"fiftyTwoWeekLow":36.82,"regularMarketDayHigh":40.485,"regularMarketDayLow":39.76,"regularMarketVolume":549372,"longName":"PotlatchDeltic Corporation","shortName":"PotlatchDeltic Corporation - Co","chartPreviousClose":38.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"open":[39.220001220703125,40.4900016784668,39.849998474121094,39.29999923706055,40.08000183105469],"high":[40.380001068115234,40.5099983215332,39.849998474121094,40.119998931884766,40.48500061035156],"volume":[709100,529500,573800,615900,549372],"low":[39.220001220703125,39.54999923706055,39.220001220703125,39.29999923706055,39.7599983215332],"close":[40.349998474121094,40.099998474121094,39.220001220703125,40.08000183105469,40.369998931884766]}],"adjclose":[{"adjclose":[40.349998474121094,40.099998474121094,39.220001220703125,40.08000183105469,40.369998931884766]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PCH', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 322151400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 40.37, 'fiftyTwoWeekHigh': 48.12, 'fiftyTwoWeekLow': 36.82, 'regularMarketDayHigh': 40.485, 'regularMarketDayLow': 39.76, 'regularMarketVolume': 549372, 'longName': 'PotlatchDeltic Corporation', 'shortName': 'PotlatchDeltic Corporation - Co', 'chartPreviousClose': 38.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'open': [39.220001220703125, 40.4900016784668, 39.849998474121094, 39.29999923706055, 40.08000183105469], 'high': [40.380001068115234, 40.5099983215332, 39.849998474121094, 40.119998931884766, 40.48500061035156], 'volume': [709100, 529500, 573800, 615900, 549372], 'low': [39.220001220703125, 39.54999923706055, 39.220001220703125, 39.29999923706055, 39.7599983215332], 'close': [40.349998474121094, 40.099998474121094, 39.220001220703125, 40.08000183105469, 40.369998931884766]}], 'adjclose': [{'adjclose': [40.349998474121094, 40.099998474121094, 39.220001220703125, 40.08000183105469, 40.369998931884766]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:PCH) [ERRO 2025-05-16 Fri 18:05:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTT?period1=1746932400&period2=1747429547&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:47 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:47 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTT) [ERRO 2025-05-16 Fri 18:05:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RYN?period1=1746932400&period2=1747429548&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"RYN","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":761495400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":24.18,"fiftyTwoWeekHigh":32.88,"fiftyTwoWeekLow":22.8,"regularMarketDayHigh":24.215,"regularMarketDayLow":24.0,"regularMarketVolume":855331,"longName":"Rayonier Inc.","shortName":"Rayonier Inc. REIT","chartPreviousClose":23.44,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[23.829999923706055,24.200000762939453,23.780000686645508,23.670000076293945,24.030000686645508],"close":[24.1200008392334,23.899999618530273,23.65999984741211,24.010000228881836,24.18000030517578],"volume":[968200,1052500,866300,1009700,855331],"low":[23.75,23.739999771118164,23.530000686645508,23.610000610351562,24.0],"high":[24.1200008392334,24.200000762939453,23.81999969482422,24.110000610351562,24.21500015258789]}],"adjclose":[{"adjclose":[24.1200008392334,23.899999618530273,23.65999984741211,24.010000228881836,24.18000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'RYN', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 761495400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 24.18, 'fiftyTwoWeekHigh': 32.88, 'fiftyTwoWeekLow': 22.8, 'regularMarketDayHigh': 24.215, 'regularMarketDayLow': 24.0, 'regularMarketVolume': 855331, 'longName': 'Rayonier Inc.', 'shortName': 'Rayonier Inc. REIT', 'chartPreviousClose': 23.44, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [23.829999923706055, 24.200000762939453, 23.780000686645508, 23.670000076293945, 24.030000686645508], 'close': [24.1200008392334, 23.899999618530273, 23.65999984741211, 24.010000228881836, 24.18000030517578], 'volume': [968200, 1052500, 866300, 1009700, 855331], 'low': [23.75, 23.739999771118164, 23.530000686645508, 23.610000610351562, 24.0], 'high': [24.1200008392334, 24.200000762939453, 23.81999969482422, 24.110000610351562, 24.21500015258789]}], 'adjclose': [{'adjclose': [24.1200008392334, 23.899999618530273, 23.65999984741211, 24.010000228881836, 24.18000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:RYN) [ERRO 2025-05-16 Fri 18:05:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WY?period1=1746932400&period2=1747429549&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"WY","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":105283800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":26.72,"fiftyTwoWeekHigh":34.03,"fiftyTwoWeekLow":24.1,"regularMarketDayHigh":26.748,"regularMarketDayLow":26.3,"regularMarketVolume":1579791,"longName":"Weyerhaeuser Company","shortName":"Weyerhaeuser Company","chartPreviousClose":26.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[3661700,4153300,3969700,2538000,1579791],"high":[27.270000457763672,27.09000015258789,26.59000015258789,26.510000228881836,26.74799919128418],"low":[26.68000030517578,26.6200008392334,25.969999313354492,26.049999237060547,26.299999237060547],"close":[26.969999313354492,26.690000534057617,26.020000457763672,26.469999313354492,26.719999313354492],"open":[26.850000381469727,27.020000457763672,26.579999923706055,26.06999969482422,26.565000534057617]}],"adjclose":[{"adjclose":[26.969999313354492,26.690000534057617,26.020000457763672,26.469999313354492,26.719999313354492]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'WY', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 105283800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 26.72, 'fiftyTwoWeekHigh': 34.03, 'fiftyTwoWeekLow': 24.1, 'regularMarketDayHigh': 26.748, 'regularMarketDayLow': 26.3, 'regularMarketVolume': 1579791, 'longName': 'Weyerhaeuser Company', 'shortName': 'Weyerhaeuser Company', 'chartPreviousClose': 26.21, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [3661700, 4153300, 3969700, 2538000, 1579791], 'high': [27.270000457763672, 27.09000015258789, 26.59000015258789, 26.510000228881836, 26.74799919128418], 'low': [26.68000030517578, 26.6200008392334, 25.969999313354492, 26.049999237060547, 26.299999237060547], 'close': [26.969999313354492, 26.690000534057617, 26.020000457763672, 26.469999313354492, 26.719999313354492], 'open': [26.850000381469727, 27.020000457763672, 26.579999923706055, 26.06999969482422, 26.565000534057617]}], 'adjclose': [{'adjclose': [26.969999313354492, 26.690000534057617, 26.020000457763672, 26.469999313354492, 26.719999313354492]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:WY) [ERRO 2025-05-16 Fri 18:05:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LMRK?period1=1746932400&period2=1747429550&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:50 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:50 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:LMRK) [ERRO 2025-05-16 Fri 18:05:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SBAC?period1=1746932400&period2=1747429551&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SBAC","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":929539800,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":233.08,"fiftyTwoWeekHigh":252.64,"fiftyTwoWeekLow":185.44,"regularMarketDayHigh":233.26,"regularMarketDayLow":229.165,"regularMarketVolume":1084678,"longName":"SBA Communications Corporation","shortName":"SBA Communications Corporation","chartPreviousClose":239.69,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[1065200,1067300,1526100,929800,1084678],"high":[235.42999267578125,229.8000030517578,225.11000061035156,229.66000366210938,233.25999450683594],"low":[227.97000122070312,223.7100067138672,220.82000732421875,224.17999267578125,229.1649932861328],"close":[229.6699981689453,225.82000732421875,222.72999572753906,229.08999633789062,233.0800018310547],"open":[234.39999389648438,229.8000030517578,224.6300048828125,224.99000549316406,229.44000244140625]}],"adjclose":[{"adjclose":[229.6699981689453,225.82000732421875,222.72999572753906,229.08999633789062,233.0800018310547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SBAC', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 929539800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 233.08, 'fiftyTwoWeekHigh': 252.64, 'fiftyTwoWeekLow': 185.44, 'regularMarketDayHigh': 233.26, 'regularMarketDayLow': 229.165, 'regularMarketVolume': 1084678, 'longName': 'SBA Communications Corporation', 'shortName': 'SBA Communications Corporation', 'chartPreviousClose': 239.69, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [1065200, 1067300, 1526100, 929800, 1084678], 'high': [235.42999267578125, 229.8000030517578, 225.11000061035156, 229.66000366210938, 233.25999450683594], 'low': [227.97000122070312, 223.7100067138672, 220.82000732421875, 224.17999267578125, 229.1649932861328], 'close': [229.6699981689453, 225.82000732421875, 222.72999572753906, 229.08999633789062, 233.0800018310547], 'open': [234.39999389648438, 229.8000030517578, 224.6300048828125, 224.99000549316406, 229.44000244140625]}], 'adjclose': [{'adjclose': [229.6699981689453, 225.82000732421875, 222.72999572753906, 229.08999633789062, 233.0800018310547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:SBAC) [ERRO 2025-05-16 Fri 18:05:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UNIT?period1=1746932400&period2=1747429552&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"UNIT","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1429536600,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":4.64,"fiftyTwoWeekHigh":6.31,"fiftyTwoWeekLow":2.57,"regularMarketDayHigh":4.82,"regularMarketDayLow":4.56,"regularMarketVolume":2018676,"longName":"Uniti Group Inc.","shortName":"Uniti Group Inc.","chartPreviousClose":4.52,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"low":[4.545000076293945,4.539999961853027,4.579999923706055,4.769999980926514,4.559999942779541],"high":[4.764999866485596,4.690000057220459,4.760000228881836,4.949999809265137,4.820000171661377],"close":[4.570000171661377,4.659999847412109,4.75,4.849999904632568,4.639999866485596],"open":[4.670000076293945,4.630000114440918,4.639999866485596,4.789999961853027,4.800000190734863],"volume":[2753900,1984600,2382300,3255000,2018676]}],"adjclose":[{"adjclose":[4.570000171661377,4.659999847412109,4.75,4.849999904632568,4.639999866485596]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'UNIT', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1429536600, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 4.64, 'fiftyTwoWeekHigh': 6.31, 'fiftyTwoWeekLow': 2.57, 'regularMarketDayHigh': 4.82, 'regularMarketDayLow': 4.56, 'regularMarketVolume': 2018676, 'longName': 'Uniti Group Inc.', 'shortName': 'Uniti Group Inc.', 'chartPreviousClose': 4.52, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'low': [4.545000076293945, 4.539999961853027, 4.579999923706055, 4.769999980926514, 4.559999942779541], 'high': [4.764999866485596, 4.690000057220459, 4.760000228881836, 4.949999809265137, 4.820000171661377], 'close': [4.570000171661377, 4.659999847412109, 4.75, 4.849999904632568, 4.639999866485596], 'open': [4.670000076293945, 4.630000114440918, 4.639999866485596, 4.789999961853027, 4.800000190734863], 'volume': [2753900, 1984600, 2382300, 3255000, 2018676]}], 'adjclose': [{'adjclose': [4.570000171661377, 4.659999847412109, 4.75, 4.849999904632568, 4.639999866485596]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:UNIT) [ERRO 2025-05-16 Fri 18:05:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AMT?period1=1746932400&period2=1747429553&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AMT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":888589800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":213.38,"fiftyTwoWeekHigh":243.56,"fiftyTwoWeekLow":172.51,"regularMarketDayHigh":213.46,"regularMarketDayLow":211.49,"regularMarketVolume":2812038,"longName":"American Tower Corporation","shortName":"American Tower Corporation (REI","chartPreviousClose":219.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[217.44000244140625,208.5,202.89999389648438,206.24000549316406,212.9600067138672],"close":[207.9199981689453,203.9600067138672,204.5,211.67999267578125,213.3800048828125],"volume":[4450800,4525300,4060300,3115600,2812038],"low":[206.9199981689453,201.72000122070312,201.00999450683594,205.0,211.49000549316406],"high":[217.44000244140625,208.5,205.19000244140625,211.77000427246094,213.4600067138672]}],"adjclose":[{"adjclose":[207.9199981689453,203.9600067138672,204.5,211.67999267578125,213.3800048828125]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AMT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 888589800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 213.38, 'fiftyTwoWeekHigh': 243.56, 'fiftyTwoWeekLow': 172.51, 'regularMarketDayHigh': 213.46, 'regularMarketDayLow': 211.49, 'regularMarketVolume': 2812038, 'longName': 'American Tower Corporation', 'shortName': 'American Tower Corporation (REI', 'chartPreviousClose': 219.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [217.44000244140625, 208.5, 202.89999389648438, 206.24000549316406, 212.9600067138672], 'close': [207.9199981689453, 203.9600067138672, 204.5, 211.67999267578125, 213.3800048828125], 'volume': [4450800, 4525300, 4060300, 3115600, 2812038], 'low': [206.9199981689453, 201.72000122070312, 201.00999450683594, 205.0, 211.49000549316406], 'high': [217.44000244140625, 208.5, 205.19000244140625, 211.77000427246094, 213.4600067138672]}], 'adjclose': [{'adjclose': [207.9199981689453, 203.9600067138672, 204.5, 211.67999267578125, 213.3800048828125]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:AMT) [ERRO 2025-05-16 Fri 18:05:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CCI?period1=1746932400&period2=1747429555&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CCI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":903447000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":102.32,"fiftyTwoWeekHigh":120.92,"fiftyTwoWeekLow":84.2,"regularMarketDayHigh":102.35,"regularMarketDayLow":100.786,"regularMarketVolume":1753717,"longName":"Crown Castle Inc.","shortName":"Crown Castle Inc.","chartPreviousClose":105.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[100.4800033569336,98.31999969482422,98.2300033569336,100.7699966430664,102.31999969482422],"open":[102.81999969482422,100.95999908447266,98.05000305175781,99.1500015258789,101.13999938964844],"high":[102.81999969482422,101.30000305175781,98.38999938964844,100.83999633789062,102.3499984741211],"low":[99.66999816894531,97.7300033569336,97.06999969482422,98.80999755859375,100.78620147705078],"volume":[3494700,3157600,2967900,2455300,1753717]}],"adjclose":[{"adjclose":[100.4800033569336,98.31999969482422,98.2300033569336,100.7699966430664,102.31999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CCI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 903447000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 102.32, 'fiftyTwoWeekHigh': 120.92, 'fiftyTwoWeekLow': 84.2, 'regularMarketDayHigh': 102.35, 'regularMarketDayLow': 100.786, 'regularMarketVolume': 1753717, 'longName': 'Crown Castle Inc.', 'shortName': 'Crown Castle Inc.', 'chartPreviousClose': 105.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [100.4800033569336, 98.31999969482422, 98.2300033569336, 100.7699966430664, 102.31999969482422], 'open': [102.81999969482422, 100.95999908447266, 98.05000305175781, 99.1500015258789, 101.13999938964844], 'high': [102.81999969482422, 101.30000305175781, 98.38999938964844, 100.83999633789062, 102.3499984741211], 'low': [99.66999816894531, 97.7300033569336, 97.06999969482422, 98.80999755859375, 100.78620147705078], 'volume': [3494700, 3157600, 2967900, 2455300, 1753717]}], 'adjclose': [{'adjclose': [100.4800033569336, 98.31999969482422, 98.2300033569336, 100.7699966430664, 102.31999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:CCI) [ERRO 2025-05-16 Fri 18:05:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CORR?period1=1746932400&period2=1747429556&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:56 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:56 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:CORR) [ERRO 2025-05-16 Fri 18:05:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CONE?period1=1746932400&period2=1747429557&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:57 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:05:57 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:05:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:CONE) [ERRO 2025-05-16 Fri 18:05:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQIX?period1=1746932400&period2=1747429558&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EQIX","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":966000600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":875.92,"fiftyTwoWeekHigh":994.03,"fiftyTwoWeekLow":701.41,"regularMarketDayHigh":876.49,"regularMarketDayLow":861.29,"regularMarketVolume":589427,"longName":"Equinix, Inc.","shortName":"Equinix, Inc.","chartPreviousClose":864.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[507200,774700,590100,429300,589427],"low":[862.0,862.3599853515625,856.1500244140625,858.0999755859375,861.2899780273438],"open":[883.760009765625,872.3099975585938,866.4299926757812,858.0999755859375,869.4099731445312],"close":[870.469970703125,868.7899780273438,859.2100219726562,867.239990234375,875.9199829101562],"high":[883.760009765625,874.3599853515625,872.6400146484375,868.8300170898438,876.489990234375]}],"adjclose":[{"adjclose":[870.469970703125,868.7899780273438,859.2100219726562,867.239990234375,875.9199829101562]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EQIX', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 966000600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 875.92, 'fiftyTwoWeekHigh': 994.03, 'fiftyTwoWeekLow': 701.41, 'regularMarketDayHigh': 876.49, 'regularMarketDayLow': 861.29, 'regularMarketVolume': 589427, 'longName': 'Equinix, Inc.', 'shortName': 'Equinix, Inc.', 'chartPreviousClose': 864.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [507200, 774700, 590100, 429300, 589427], 'low': [862.0, 862.3599853515625, 856.1500244140625, 858.0999755859375, 861.2899780273438], 'open': [883.760009765625, 872.3099975585938, 866.4299926757812, 858.0999755859375, 869.4099731445312], 'close': [870.469970703125, 868.7899780273438, 859.2100219726562, 867.239990234375, 875.9199829101562], 'high': [883.760009765625, 874.3599853515625, 872.6400146484375, 868.8300170898438, 876.489990234375]}], 'adjclose': [{'adjclose': [870.469970703125, 868.7899780273438, 859.2100219726562, 867.239990234375, 875.9199829101562]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQIX) [ERRO 2025-05-16 Fri 18:05:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:05:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/COR?period1=1746932400&period2=1747429559&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:05:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"COR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":797002200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":290.22,"fiftyTwoWeekHigh":309.35,"fiftyTwoWeekLow":214.77,"regularMarketDayHigh":290.52,"regularMarketDayLow":285.55,"regularMarketVolume":1355470,"longName":"Cencora, Inc.","shortName":"Cencora, Inc.","chartPreviousClose":283.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[3769300,1980000,1493800,1507700,1355470],"high":[278.69000244140625,280.19000244140625,283.0899963378906,286.3500061035156,290.5199890136719],"open":[275.9700012207031,278.5,280.2900085449219,280.0,285.760009765625],"close":[278.3800048828125,279.0,279.1499938964844,285.9700012207031,290.2200012207031],"low":[271.0,276.17999267578125,278.3299865722656,278.8699951171875,285.54998779296875]}],"adjclose":[{"adjclose":[278.3800048828125,279.0,279.1499938964844,285.9700012207031,290.2200012207031]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:05:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'COR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 797002200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 290.22, 'fiftyTwoWeekHigh': 309.35, 'fiftyTwoWeekLow': 214.77, 'regularMarketDayHigh': 290.52, 'regularMarketDayLow': 285.55, 'regularMarketVolume': 1355470, 'longName': 'Cencora, Inc.', 'shortName': 'Cencora, Inc.', 'chartPreviousClose': 283.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [3769300, 1980000, 1493800, 1507700, 1355470], 'high': [278.69000244140625, 280.19000244140625, 283.0899963378906, 286.3500061035156, 290.5199890136719], 'open': [275.9700012207031, 278.5, 280.2900085449219, 280.0, 285.760009765625], 'close': [278.3800048828125, 279.0, 279.1499938964844, 285.9700012207031, 290.2200012207031], 'low': [271.0, 276.17999267578125, 278.3299865722656, 278.8699951171875, 285.54998779296875]}], 'adjclose': [{'adjclose': [278.3800048828125, 279.0, 279.1499938964844, 285.9700012207031, 290.2200012207031]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:05:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:COR) [ERRO 2025-05-16 Fri 18:05:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DLR?period1=1746932400&period2=1747429560&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"DLR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1099056600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":170.05,"fiftyTwoWeekHigh":198.0,"fiftyTwoWeekLow":129.95,"regularMarketDayHigh":170.06,"regularMarketDayLow":167.59,"regularMarketVolume":857280,"longName":"Digital Realty Trust, Inc.","shortName":"Digital Realty Trust, Inc.","chartPreviousClose":166.57,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[166.0,164.24000549316406,165.0500030517578,165.5,167.58999633789062],"close":[166.0,165.8000030517578,165.6699981689453,167.7899932861328,170.0500030517578],"open":[170.00999450683594,166.74000549316406,166.11000061035156,165.5,168.38999938964844],"high":[170.39999389648438,167.3300018310547,166.8699951171875,168.10000610351562,170.05999755859375],"volume":[1931200,2060800,1901700,1629000,857280]}],"adjclose":[{"adjclose":[166.0,165.8000030517578,165.6699981689453,167.7899932861328,170.0500030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'DLR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1099056600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 170.05, 'fiftyTwoWeekHigh': 198.0, 'fiftyTwoWeekLow': 129.95, 'regularMarketDayHigh': 170.06, 'regularMarketDayLow': 167.59, 'regularMarketVolume': 857280, 'longName': 'Digital Realty Trust, Inc.', 'shortName': 'Digital Realty Trust, Inc.', 'chartPreviousClose': 166.57, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [166.0, 164.24000549316406, 165.0500030517578, 165.5, 167.58999633789062], 'close': [166.0, 165.8000030517578, 165.6699981689453, 167.7899932861328, 170.0500030517578], 'open': [170.00999450683594, 166.74000549316406, 166.11000061035156, 165.5, 168.38999938964844], 'high': [170.39999389648438, 167.3300018310547, 166.8699951171875, 168.10000610351562, 170.05999755859375], 'volume': [1931200, 2060800, 1901700, 1629000, 857280]}], 'adjclose': [{'adjclose': [166.0, 165.8000030517578, 165.6699981689453, 167.7899932861328, 170.0500030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:DLR) [ERRO 2025-05-16 Fri 18:06:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/QTS?period1=1746932400&period2=1747429561&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:QTS) [ERRO 2025-05-16 Fri 18:06:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ACC?period1=1746932400&period2=1747429562&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:02 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:02 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:ACC) [ERRO 2025-05-16 Fri 18:06:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AIRC?period1=1746932400&period2=1747429563&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:03 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:03 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:AIRC) [ERRO 2025-05-16 Fri 18:06:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AIV?period1=1746932400&period2=1747429564&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AIV","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":774883800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":8.25,"fiftyTwoWeekHigh":9.49,"fiftyTwoWeekLow":6.89,"regularMarketDayHigh":8.26,"regularMarketDayLow":8.18,"regularMarketVolume":937163,"longName":"Apartment Investment and Management Company","shortName":"Apartment Investment and Manage","chartPreviousClose":7.87,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[7.860000133514404,7.940000057220459,7.880000114440918,7.96999979019165,8.180000305175781],"close":[8.050000190734863,8.0,7.96999979019165,8.180000305175781,8.25],"open":[7.989999771118164,8.109999656677246,8.0,7.96999979019165,8.199999809265137],"high":[8.100000381469727,8.130000114440918,8.0,8.1899995803833,8.260000228881836],"volume":[744200,710600,776000,610000,937163]}],"adjclose":[{"adjclose":[8.050000190734863,8.0,7.96999979019165,8.180000305175781,8.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AIV', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 774883800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 8.25, 'fiftyTwoWeekHigh': 9.49, 'fiftyTwoWeekLow': 6.89, 'regularMarketDayHigh': 8.26, 'regularMarketDayLow': 8.18, 'regularMarketVolume': 937163, 'longName': 'Apartment Investment and Management Company', 'shortName': 'Apartment Investment and Manage', 'chartPreviousClose': 7.87, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [7.860000133514404, 7.940000057220459, 7.880000114440918, 7.96999979019165, 8.180000305175781], 'close': [8.050000190734863, 8.0, 7.96999979019165, 8.180000305175781, 8.25], 'open': [7.989999771118164, 8.109999656677246, 8.0, 7.96999979019165, 8.199999809265137], 'high': [8.100000381469727, 8.130000114440918, 8.0, 8.1899995803833, 8.260000228881836], 'volume': [744200, 710600, 776000, 610000, 937163]}], 'adjclose': [{'adjclose': [8.050000190734863, 8.0, 7.96999979019165, 8.180000305175781, 8.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:AIV) [ERRO 2025-05-16 Fri 18:06:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AMH?period1=1746932400&period2=1747429566&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AMH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1375363800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":38.73,"fiftyTwoWeekHigh":41.41,"fiftyTwoWeekLow":31.68,"regularMarketDayHigh":38.765,"regularMarketDayLow":38.27,"regularMarketVolume":1620523,"longName":"American Homes 4 Rent","shortName":"American Homes 4 Rent","chartPreviousClose":38.7,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[39.0099983215332,38.38999938964844,37.4900016784668,38.29999923706055,38.76499938964844],"open":[38.970001220703125,38.38999938964844,37.470001220703125,37.43000030517578,38.43000030517578],"close":[38.310001373291016,37.68000030517578,37.43000030517578,38.290000915527344,38.72999954223633],"low":[38.130001068115234,37.4900016784668,36.959999084472656,37.43000030517578,38.27000045776367],"volume":[2287000,2046300,1869600,2054200,1620523]}],"adjclose":[{"adjclose":[38.310001373291016,37.68000030517578,37.43000030517578,38.290000915527344,38.72999954223633]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AMH', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1375363800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 38.73, 'fiftyTwoWeekHigh': 41.41, 'fiftyTwoWeekLow': 31.68, 'regularMarketDayHigh': 38.765, 'regularMarketDayLow': 38.27, 'regularMarketVolume': 1620523, 'longName': 'American Homes 4 Rent', 'shortName': 'American Homes 4 Rent', 'chartPreviousClose': 38.7, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [39.0099983215332, 38.38999938964844, 37.4900016784668, 38.29999923706055, 38.76499938964844], 'open': [38.970001220703125, 38.38999938964844, 37.470001220703125, 37.43000030517578, 38.43000030517578], 'close': [38.310001373291016, 37.68000030517578, 37.43000030517578, 38.290000915527344, 38.72999954223633], 'low': [38.130001068115234, 37.4900016784668, 36.959999084472656, 37.43000030517578, 38.27000045776367], 'volume': [2287000, 2046300, 1869600, 2054200, 1620523]}], 'adjclose': [{'adjclose': [38.310001373291016, 37.68000030517578, 37.43000030517578, 38.290000915527344, 38.72999954223633]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:AMH) [ERRO 2025-05-16 Fri 18:06:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/APTS?period1=1746932400&period2=1747429567&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:07 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:07 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:APTS) [ERRO 2025-05-16 Fri 18:06:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AVB?period1=1746932400&period2=1747429568&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AVB","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":763396200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":208.1,"fiftyTwoWeekHigh":239.29,"fiftyTwoWeekLow":180.4,"regularMarketDayHigh":208.35,"regularMarketDayLow":204.98,"regularMarketVolume":806835,"longName":"AvalonBay Communities, Inc.","shortName":"AvalonBay Communities, Inc.","chartPreviousClose":205.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[207.14999389648438,203.94000244140625,200.67999267578125,202.17999267578125,204.97999572753906],"close":[208.58999633789062,204.6999969482422,201.60000610351562,205.5800018310547,208.10000610351562],"open":[207.5399932861328,208.72000122070312,203.58999633789062,202.67999267578125,206.58999633789062],"high":[209.27000427246094,208.72000122070312,204.19000244140625,205.7899932861328,208.35000610351562],"volume":[672600,794800,858400,1029700,806835]}],"adjclose":[{"adjclose":[208.58999633789062,204.6999969482422,201.60000610351562,205.5800018310547,208.10000610351562]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AVB', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 763396200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 208.1, 'fiftyTwoWeekHigh': 239.29, 'fiftyTwoWeekLow': 180.4, 'regularMarketDayHigh': 208.35, 'regularMarketDayLow': 204.98, 'regularMarketVolume': 806835, 'longName': 'AvalonBay Communities, Inc.', 'shortName': 'AvalonBay Communities, Inc.', 'chartPreviousClose': 205.53, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [207.14999389648438, 203.94000244140625, 200.67999267578125, 202.17999267578125, 204.97999572753906], 'close': [208.58999633789062, 204.6999969482422, 201.60000610351562, 205.5800018310547, 208.10000610351562], 'open': [207.5399932861328, 208.72000122070312, 203.58999633789062, 202.67999267578125, 206.58999633789062], 'high': [209.27000427246094, 208.72000122070312, 204.19000244140625, 205.7899932861328, 208.35000610351562], 'volume': [672600, 794800, 858400, 1029700, 806835]}], 'adjclose': [{'adjclose': [208.58999633789062, 204.6999969482422, 201.60000610351562, 205.5800018310547, 208.10000610351562]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:AVB) [ERRO 2025-05-16 Fri 18:06:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRT?period1=1746932400&period2=1747429569&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BRT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":105283800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.86,"fiftyTwoWeekHigh":20.22,"fiftyTwoWeekLow":14.61,"regularMarketDayHigh":16.005,"regularMarketDayLow":15.54,"regularMarketVolume":30256,"longName":"BRT Apartments Corp.","shortName":"BRT Apartments Corp. (MD)","chartPreviousClose":15.22,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[15.510000228881836,15.359999656677246,15.130000114440918,15.739999771118164,16.0049991607666],"low":[15.199999809265137,15.100000381469727,14.649999618530273,15.010000228881836,15.539999961853027],"volume":[32900,41100,64500,59000,30256],"open":[15.510000228881836,15.329999923706055,15.100000381469727,15.010000228881836,15.699999809265137],"close":[15.199999809265137,15.1899995803833,14.949999809265137,15.6899995803833,15.859999656677246]}],"adjclose":[{"adjclose":[15.199999809265137,15.1899995803833,14.949999809265137,15.6899995803833,15.859999656677246]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BRT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 105283800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.86, 'fiftyTwoWeekHigh': 20.22, 'fiftyTwoWeekLow': 14.61, 'regularMarketDayHigh': 16.005, 'regularMarketDayLow': 15.54, 'regularMarketVolume': 30256, 'longName': 'BRT Apartments Corp.', 'shortName': 'BRT Apartments Corp. (MD)', 'chartPreviousClose': 15.22, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [15.510000228881836, 15.359999656677246, 15.130000114440918, 15.739999771118164, 16.0049991607666], 'low': [15.199999809265137, 15.100000381469727, 14.649999618530273, 15.010000228881836, 15.539999961853027], 'volume': [32900, 41100, 64500, 59000, 30256], 'open': [15.510000228881836, 15.329999923706055, 15.100000381469727, 15.010000228881836, 15.699999809265137], 'close': [15.199999809265137, 15.1899995803833, 14.949999809265137, 15.6899995803833, 15.859999656677246]}], 'adjclose': [{'adjclose': [15.199999809265137, 15.1899995803833, 14.949999809265137, 15.6899995803833, 15.859999656677246]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRT) [ERRO 2025-05-16 Fri 18:06:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLPR?period1=1746932400&period2=1747429570&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CLPR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1486737000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":4.15,"fiftyTwoWeekHigh":7.12,"fiftyTwoWeekLow":3.38,"regularMarketDayHigh":4.2,"regularMarketDayLow":4.0,"regularMarketVolume":54480,"longName":"Clipper Realty Inc.","shortName":"Clipper Realty Inc.","chartPreviousClose":4.01,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[4.289999961853027,4.199999809265137,4.130000114440918,4.039999961853027,4.199999809265137],"close":[4.139999866485596,4.159999847412109,4.010000228881836,4.019999980926514,4.150000095367432],"volume":[165200,100200,73700,39000,54480],"open":[4.150000095367432,4.050000190734863,4.130000114440918,4.0,4.019999980926514],"low":[4.039999961853027,4.039999961853027,4.0,3.950000047683716,4.0]}],"adjclose":[{"adjclose":[4.139999866485596,4.159999847412109,4.010000228881836,4.019999980926514,4.150000095367432]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CLPR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1486737000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 4.15, 'fiftyTwoWeekHigh': 7.12, 'fiftyTwoWeekLow': 3.38, 'regularMarketDayHigh': 4.2, 'regularMarketDayLow': 4.0, 'regularMarketVolume': 54480, 'longName': 'Clipper Realty Inc.', 'shortName': 'Clipper Realty Inc.', 'chartPreviousClose': 4.01, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [4.289999961853027, 4.199999809265137, 4.130000114440918, 4.039999961853027, 4.199999809265137], 'close': [4.139999866485596, 4.159999847412109, 4.010000228881836, 4.019999980926514, 4.150000095367432], 'volume': [165200, 100200, 73700, 39000, 54480], 'open': [4.150000095367432, 4.050000190734863, 4.130000114440918, 4.0, 4.019999980926514], 'low': [4.039999961853027, 4.039999961853027, 4.0, 3.950000047683716, 4.0]}], 'adjclose': [{'adjclose': [4.139999866485596, 4.159999847412109, 4.010000228881836, 4.019999980926514, 4.150000095367432]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLPR) [ERRO 2025-05-16 Fri 18:06:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPT?period1=1746932400&period2=1747429571&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CPT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":743347800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":119.63,"fiftyTwoWeekHigh":127.69,"fiftyTwoWeekLow":98.35,"regularMarketDayHigh":119.88,"regularMarketDayLow":117.765,"regularMarketVolume":1896452,"longName":"Camden Property Trust","shortName":"Camden Property Trust","chartPreviousClose":117.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[119.05999755859375,118.72000122070312,116.7300033569336,116.5,118.47000122070312],"close":[118.94999694824219,117.2300033569336,115.73999786376953,117.98999786376953,119.62999725341797],"low":[117.9000015258789,116.41000366210938,115.0,116.5,117.76499938964844],"high":[119.22000122070312,118.94999694824219,117.0199966430664,118.13999938964844,119.87999725341797],"volume":[562500,949900,684500,796100,1896452]}],"adjclose":[{"adjclose":[118.94999694824219,117.2300033569336,115.73999786376953,117.98999786376953,119.62999725341797]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CPT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 743347800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 119.63, 'fiftyTwoWeekHigh': 127.69, 'fiftyTwoWeekLow': 98.35, 'regularMarketDayHigh': 119.88, 'regularMarketDayLow': 117.765, 'regularMarketVolume': 1896452, 'longName': 'Camden Property Trust', 'shortName': 'Camden Property Trust', 'chartPreviousClose': 117.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [119.05999755859375, 118.72000122070312, 116.7300033569336, 116.5, 118.47000122070312], 'close': [118.94999694824219, 117.2300033569336, 115.73999786376953, 117.98999786376953, 119.62999725341797], 'low': [117.9000015258789, 116.41000366210938, 115.0, 116.5, 117.76499938964844], 'high': [119.22000122070312, 118.94999694824219, 117.0199966430664, 118.13999938964844, 119.87999725341797], 'volume': [562500, 949900, 684500, 796100, 1896452]}], 'adjclose': [{'adjclose': [118.94999694824219, 117.2300033569336, 115.73999786376953, 117.98999786376953, 119.62999725341797]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPT) [ERRO 2025-05-16 Fri 18:06:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSR?period1=1746932400&period2=1747429572&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CSR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":877095000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":63.3,"fiftyTwoWeekHigh":76.16,"fiftyTwoWeekLow":54.13,"regularMarketDayHigh":63.37,"regularMarketDayLow":61.84,"regularMarketVolume":125620,"longName":"Centerspace","shortName":"D/B/A Centerspace","chartPreviousClose":61.38,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[61.349998474121094,59.900001525878906,59.060001373291016,63.06999969482422,63.29999923706055],"volume":[82300,69400,56000,160200,125620],"low":[60.63999938964844,59.75,58.70000076293945,59.40999984741211,61.84000015258789],"high":[62.619998931884766,61.34000015258789,60.040000915527344,63.59000015258789,63.369998931884766],"open":[62.619998931884766,61.09000015258789,59.63999938964844,59.40999984741211,62.939998626708984]}],"adjclose":[{"adjclose":[61.349998474121094,59.900001525878906,59.060001373291016,63.06999969482422,63.29999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CSR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 877095000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 63.3, 'fiftyTwoWeekHigh': 76.16, 'fiftyTwoWeekLow': 54.13, 'regularMarketDayHigh': 63.37, 'regularMarketDayLow': 61.84, 'regularMarketVolume': 125620, 'longName': 'Centerspace', 'shortName': 'D/B/A Centerspace', 'chartPreviousClose': 61.38, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [61.349998474121094, 59.900001525878906, 59.060001373291016, 63.06999969482422, 63.29999923706055], 'volume': [82300, 69400, 56000, 160200, 125620], 'low': [60.63999938964844, 59.75, 58.70000076293945, 59.40999984741211, 61.84000015258789], 'high': [62.619998931884766, 61.34000015258789, 60.040000915527344, 63.59000015258789, 63.369998931884766], 'open': [62.619998931884766, 61.09000015258789, 59.63999938964844, 59.40999984741211, 62.939998626708984]}], 'adjclose': [{'adjclose': [61.349998474121094, 59.900001525878906, 59.060001373291016, 63.06999969482422, 63.29999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSR) [ERRO 2025-05-16 Fri 18:06:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ELS?period1=1746932400&period2=1747429573&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ELS","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":730650600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":64.86,"fiftyTwoWeekHigh":76.6,"fiftyTwoWeekLow":58.86,"regularMarketDayHigh":64.91,"regularMarketDayLow":63.85,"regularMarketVolume":856875,"longName":"Equity LifeStyle Properties, Inc.","shortName":"Equity Lifestyle Properties, In","chartPreviousClose":64.32,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[64.43000030517578,63.91999816894531,62.79999923706055,63.880001068115234,64.91000366210938],"low":[62.599998474121094,62.22999954223633,61.41999816894531,62.650001525878906,63.849998474121094],"volume":[1313400,1329700,1087900,929200,856875],"open":[64.43000030517578,63.68000030517578,62.220001220703125,62.79999923706055,63.849998474121094],"close":[63.59000015258789,62.599998474121094,62.41999816894531,63.81999969482422,64.86000061035156]}],"adjclose":[{"adjclose":[63.59000015258789,62.599998474121094,62.41999816894531,63.81999969482422,64.86000061035156]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ELS', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 730650600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 64.86, 'fiftyTwoWeekHigh': 76.6, 'fiftyTwoWeekLow': 58.86, 'regularMarketDayHigh': 64.91, 'regularMarketDayLow': 63.85, 'regularMarketVolume': 856875, 'longName': 'Equity LifeStyle Properties, Inc.', 'shortName': 'Equity Lifestyle Properties, In', 'chartPreviousClose': 64.32, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [64.43000030517578, 63.91999816894531, 62.79999923706055, 63.880001068115234, 64.91000366210938], 'low': [62.599998474121094, 62.22999954223633, 61.41999816894531, 62.650001525878906, 63.849998474121094], 'volume': [1313400, 1329700, 1087900, 929200, 856875], 'open': [64.43000030517578, 63.68000030517578, 62.220001220703125, 62.79999923706055, 63.849998474121094], 'close': [63.59000015258789, 62.599998474121094, 62.41999816894531, 63.81999969482422, 64.86000061035156]}], 'adjclose': [{'adjclose': [63.59000015258789, 62.599998474121094, 62.41999816894531, 63.81999969482422, 64.86000061035156]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:ELS) [ERRO 2025-05-16 Fri 18:06:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQR?period1=1746932400&period2=1747429575&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EQR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":745162200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":71.56,"fiftyTwoWeekHigh":78.83,"fiftyTwoWeekLow":59.41,"regularMarketDayHigh":71.8,"regularMarketDayLow":70.68,"regularMarketVolume":5064436,"longName":"Equity Residential","shortName":"Equity Residential","chartPreviousClose":69.94,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[70.45999908447266,69.27999877929688,68.3499984741211,69.20999908447266,70.68000030517578],"close":[70.9000015258789,69.58999633789062,69.05999755859375,70.86000061035156,71.55999755859375],"open":[70.69999694824219,70.7699966430664,68.95999908447266,69.29000091552734,71.08999633789062],"high":[71.05000305175781,71.0199966430664,69.66999816894531,70.94999694824219,71.80000305175781],"volume":[1557100,2416100,2106200,1772900,5064436]}],"adjclose":[{"adjclose":[70.9000015258789,69.58999633789062,69.05999755859375,70.86000061035156,71.55999755859375]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EQR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 745162200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 71.56, 'fiftyTwoWeekHigh': 78.83, 'fiftyTwoWeekLow': 59.41, 'regularMarketDayHigh': 71.8, 'regularMarketDayLow': 70.68, 'regularMarketVolume': 5064436, 'longName': 'Equity Residential', 'shortName': 'Equity Residential', 'chartPreviousClose': 69.94, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [70.45999908447266, 69.27999877929688, 68.3499984741211, 69.20999908447266, 70.68000030517578], 'close': [70.9000015258789, 69.58999633789062, 69.05999755859375, 70.86000061035156, 71.55999755859375], 'open': [70.69999694824219, 70.7699966430664, 68.95999908447266, 69.29000091552734, 71.08999633789062], 'high': [71.05000305175781, 71.0199966430664, 69.66999816894531, 70.94999694824219, 71.80000305175781], 'volume': [1557100, 2416100, 2106200, 1772900, 5064436]}], 'adjclose': [{'adjclose': [70.9000015258789, 69.58999633789062, 69.05999755859375, 70.86000061035156, 71.55999755859375]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQR) [ERRO 2025-05-16 Fri 18:06:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ESS?period1=1746932400&period2=1747429576&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ESS","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":770995800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":288.71,"fiftyTwoWeekHigh":317.73,"fiftyTwoWeekLow":243.85,"regularMarketDayHigh":288.91,"regularMarketDayLow":283.21,"regularMarketVolume":417040,"longName":"Essex Property Trust, Inc.","shortName":"Essex Property Trust, Inc.","chartPreviousClose":282.69,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[238900,380800,447700,379200,417040],"low":[284.25,278.3299865722656,275.5,277.8299865722656,283.2099914550781],"open":[285.4200134277344,286.25,280.4599914550781,279.7200012207031,286.25],"close":[286.29998779296875,280.79998779296875,278.6400146484375,285.42999267578125,288.7099914550781],"high":[287.69000244140625,286.25,280.4599914550781,285.44000244140625,288.9100036621094]}],"adjclose":[{"adjclose":[286.29998779296875,280.79998779296875,278.6400146484375,285.42999267578125,288.7099914550781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ESS', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 770995800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 288.71, 'fiftyTwoWeekHigh': 317.73, 'fiftyTwoWeekLow': 243.85, 'regularMarketDayHigh': 288.91, 'regularMarketDayLow': 283.21, 'regularMarketVolume': 417040, 'longName': 'Essex Property Trust, Inc.', 'shortName': 'Essex Property Trust, Inc.', 'chartPreviousClose': 282.69, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [238900, 380800, 447700, 379200, 417040], 'low': [284.25, 278.3299865722656, 275.5, 277.8299865722656, 283.2099914550781], 'open': [285.4200134277344, 286.25, 280.4599914550781, 279.7200012207031, 286.25], 'close': [286.29998779296875, 280.79998779296875, 278.6400146484375, 285.42999267578125, 288.7099914550781], 'high': [287.69000244140625, 286.25, 280.4599914550781, 285.44000244140625, 288.9100036621094]}], 'adjclose': [{'adjclose': [286.29998779296875, 280.79998779296875, 278.6400146484375, 285.42999267578125, 288.7099914550781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:ESS) [ERRO 2025-05-16 Fri 18:06:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/INVH?period1=1746932400&period2=1747429577&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"INVH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1485959400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":34.42,"fiftyTwoWeekHigh":37.8,"fiftyTwoWeekLow":29.37,"regularMarketDayHigh":34.49,"regularMarketDayLow":33.97,"regularMarketVolume":7336271,"longName":"Invitation Homes Inc.","shortName":"Invitation Homes Inc.","chartPreviousClose":34.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[34.97999954223633,34.45000076293945,33.52000045776367,33.58000183105469,34.08000183105469],"close":[34.4900016784668,33.72999954223633,33.470001220703125,34.029998779296875,34.41999816894531],"low":[34.27000045776367,33.619998931884766,33.19499969482422,33.4900016784668,33.970001220703125],"high":[35.22999954223633,34.47999954223633,33.70000076293945,34.029998779296875,34.4900016784668],"volume":[3191500,3457200,3343800,2477200,7336271]}],"adjclose":[{"adjclose":[34.4900016784668,33.72999954223633,33.470001220703125,34.029998779296875,34.41999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'INVH', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1485959400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 34.42, 'fiftyTwoWeekHigh': 37.8, 'fiftyTwoWeekLow': 29.37, 'regularMarketDayHigh': 34.49, 'regularMarketDayLow': 33.97, 'regularMarketVolume': 7336271, 'longName': 'Invitation Homes Inc.', 'shortName': 'Invitation Homes Inc.', 'chartPreviousClose': 34.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [34.97999954223633, 34.45000076293945, 33.52000045776367, 33.58000183105469, 34.08000183105469], 'close': [34.4900016784668, 33.72999954223633, 33.470001220703125, 34.029998779296875, 34.41999816894531], 'low': [34.27000045776367, 33.619998931884766, 33.19499969482422, 33.4900016784668, 33.970001220703125], 'high': [35.22999954223633, 34.47999954223633, 33.70000076293945, 34.029998779296875, 34.4900016784668], 'volume': [3191500, 3457200, 3343800, 2477200, 7336271]}], 'adjclose': [{'adjclose': [34.4900016784668, 33.72999954223633, 33.470001220703125, 34.029998779296875, 34.41999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:INVH) [ERRO 2025-05-16 Fri 18:06:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IRT?period1=1746932400&period2=1747429578&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IRT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1376400600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":19.59,"fiftyTwoWeekHigh":22.26,"fiftyTwoWeekLow":15.66,"regularMarketDayHigh":19.6,"regularMarketDayLow":19.205,"regularMarketVolume":2527559,"longName":"Independence Realty Trust, Inc.","shortName":"Independence Realty Trust, Inc.","chartPreviousClose":19.11,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[19.309999465942383,18.920000076293945,18.59000015258789,19.219999313354492,19.59000015258789],"high":[19.479999542236328,19.31999969482422,18.84000015258789,19.239999771118164,19.600000381469727],"open":[19.469999313354492,19.31999969482422,18.81999969482422,18.920000076293945,19.329999923706055],"low":[19.15999984741211,18.809999465942383,18.43000030517578,18.760000228881836,19.204999923706055],"volume":[1800900,2125000,1390500,1624400,2527559]}],"adjclose":[{"adjclose":[19.309999465942383,18.920000076293945,18.59000015258789,19.219999313354492,19.59000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IRT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1376400600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 19.59, 'fiftyTwoWeekHigh': 22.26, 'fiftyTwoWeekLow': 15.66, 'regularMarketDayHigh': 19.6, 'regularMarketDayLow': 19.205, 'regularMarketVolume': 2527559, 'longName': 'Independence Realty Trust, Inc.', 'shortName': 'Independence Realty Trust, Inc.', 'chartPreviousClose': 19.11, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [19.309999465942383, 18.920000076293945, 18.59000015258789, 19.219999313354492, 19.59000015258789], 'high': [19.479999542236328, 19.31999969482422, 18.84000015258789, 19.239999771118164, 19.600000381469727], 'open': [19.469999313354492, 19.31999969482422, 18.81999969482422, 18.920000076293945, 19.329999923706055], 'low': [19.15999984741211, 18.809999465942383, 18.43000030517578, 18.760000228881836, 19.204999923706055], 'volume': [1800900, 2125000, 1390500, 1624400, 2527559]}], 'adjclose': [{'adjclose': [19.309999465942383, 18.920000076293945, 18.59000015258789, 19.219999313354492, 19.59000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:IRT) [ERRO 2025-05-16 Fri 18:06:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MAA?period1=1746932400&period2=1747429579&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"MAA","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":759767400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":163.2,"fiftyTwoWeekHigh":173.38,"fiftyTwoWeekLow":126.77,"regularMarketDayHigh":163.62,"regularMarketDayLow":160.35,"regularMarketVolume":1660833,"longName":"Mid-America Apartment Communities, Inc.","shortName":"Mid-America Apartment Communiti","chartPreviousClose":163.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[163.63999938964844,163.86000061035156,160.0800018310547,159.33999633789062,161.0],"low":[161.8000030517578,159.85000610351562,157.52000427246094,158.85000610351562,160.35000610351562],"high":[164.80999755859375,163.86000061035156,160.77999877929688,161.3800048828125,163.6199951171875],"close":[163.6300048828125,160.92999267578125,158.33999633789062,160.89999389648438,163.1999969482422],"volume":[548900,677300,819200,965700,1660833]}],"adjclose":[{"adjclose":[163.6300048828125,160.92999267578125,158.33999633789062,160.89999389648438,163.1999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'MAA', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 759767400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 163.2, 'fiftyTwoWeekHigh': 173.38, 'fiftyTwoWeekLow': 126.77, 'regularMarketDayHigh': 163.62, 'regularMarketDayLow': 160.35, 'regularMarketVolume': 1660833, 'longName': 'Mid-America Apartment Communities, Inc.', 'shortName': 'Mid-America Apartment Communiti', 'chartPreviousClose': 163.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [163.63999938964844, 163.86000061035156, 160.0800018310547, 159.33999633789062, 161.0], 'low': [161.8000030517578, 159.85000610351562, 157.52000427246094, 158.85000610351562, 160.35000610351562], 'high': [164.80999755859375, 163.86000061035156, 160.77999877929688, 161.3800048828125, 163.6199951171875], 'close': [163.6300048828125, 160.92999267578125, 158.33999633789062, 160.89999389648438, 163.1999969482422], 'volume': [548900, 677300, 819200, 965700, 1660833]}], 'adjclose': [{'adjclose': [163.6300048828125, 160.92999267578125, 158.33999633789062, 160.89999389648438, 163.1999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:MAA) [ERRO 2025-05-16 Fri 18:06:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NXRT?period1=1746932400&period2=1747429580&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"NXRT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1426771800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":37.02,"fiftyTwoWeekHigh":48.37,"fiftyTwoWeekLow":30.98,"regularMarketDayHigh":37.14,"regularMarketDayLow":36.495,"regularMarketVolume":119042,"longName":"NexPoint Residential Trust, Inc.","shortName":"NexPoint Residential Trust, Inc","chartPreviousClose":37.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[38.29999923706055,36.810001373291016,35.97999954223633,35.04999923706055,36.59000015258789],"volume":[155800,161800,107500,135400,119042],"high":[38.29999923706055,37.08000183105469,35.97999954223633,36.5099983215332,37.13999938964844],"low":[37.029998779296875,36.060001373291016,35.314998626708984,34.959999084472656,36.494998931884766],"close":[37.529998779296875,36.220001220703125,35.529998779296875,36.4900016784668,37.02000045776367]}],"adjclose":[{"adjclose":[37.529998779296875,36.220001220703125,35.529998779296875,36.4900016784668,37.02000045776367]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'NXRT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1426771800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 37.02, 'fiftyTwoWeekHigh': 48.37, 'fiftyTwoWeekLow': 30.98, 'regularMarketDayHigh': 37.14, 'regularMarketDayLow': 36.495, 'regularMarketVolume': 119042, 'longName': 'NexPoint Residential Trust, Inc.', 'shortName': 'NexPoint Residential Trust, Inc', 'chartPreviousClose': 37.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [38.29999923706055, 36.810001373291016, 35.97999954223633, 35.04999923706055, 36.59000015258789], 'volume': [155800, 161800, 107500, 135400, 119042], 'high': [38.29999923706055, 37.08000183105469, 35.97999954223633, 36.5099983215332, 37.13999938964844], 'low': [37.029998779296875, 36.060001373291016, 35.314998626708984, 34.959999084472656, 36.494998931884766], 'close': [37.529998779296875, 36.220001220703125, 35.529998779296875, 36.4900016784668, 37.02000045776367]}], 'adjclose': [{'adjclose': [37.529998779296875, 36.220001220703125, 35.529998779296875, 36.4900016784668, 37.02000045776367]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:NXRT) [ERRO 2025-05-16 Fri 18:06:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SUI?period1=1746932400&period2=1747429581&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SUI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":755447400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":123.27,"fiftyTwoWeekHigh":147.83,"fiftyTwoWeekLow":109.22,"regularMarketDayHigh":123.495,"regularMarketDayLow":119.29,"regularMarketVolume":576348,"longName":"Sun Communities, Inc.","shortName":"Sun Communities, Inc.","chartPreviousClose":125.46,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[707200,857500,988400,645400,576348],"high":[126.91000366210938,125.77999877929688,120.0,121.22000122070312,123.49500274658203],"open":[126.91000366210938,125.66000366210938,118.4800033569336,119.20999908447266,121.04000091552734],"close":[125.05999755859375,124.30000305175781,118.62000274658203,121.20999908447266,123.2699966430664],"low":[123.5199966430664,122.4000015258789,117.13999938964844,118.55999755859375,119.29000091552734]}],"adjclose":[{"adjclose":[121.0355453491211,120.30000305175781,118.62000274658203,121.20999908447266,123.2699966430664]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SUI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 755447400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 123.27, 'fiftyTwoWeekHigh': 147.83, 'fiftyTwoWeekLow': 109.22, 'regularMarketDayHigh': 123.495, 'regularMarketDayLow': 119.29, 'regularMarketVolume': 576348, 'longName': 'Sun Communities, Inc.', 'shortName': 'Sun Communities, Inc.', 'chartPreviousClose': 125.46, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [707200, 857500, 988400, 645400, 576348], 'high': [126.91000366210938, 125.77999877929688, 120.0, 121.22000122070312, 123.49500274658203], 'open': [126.91000366210938, 125.66000366210938, 118.4800033569336, 119.20999908447266, 121.04000091552734], 'close': [125.05999755859375, 124.30000305175781, 118.62000274658203, 121.20999908447266, 123.2699966430664], 'low': [123.5199966430664, 122.4000015258789, 117.13999938964844, 118.55999755859375, 119.29000091552734]}], 'adjclose': [{'adjclose': [121.0355453491211, 120.30000305175781, 118.62000274658203, 121.20999908447266, 123.2699966430664]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:SUI) [ERRO 2025-05-16 Fri 18:06:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UDR?period1=1746932400&period2=1747429582&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"UDR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":42.42,"fiftyTwoWeekHigh":47.55,"fiftyTwoWeekLow":36.61,"regularMarketDayHigh":42.44,"regularMarketDayLow":41.76,"regularMarketVolume":2254515,"longName":"UDR, Inc.","shortName":"UDR, Inc.","chartPreviousClose":42.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[42.619998931884766,42.459999084472656,41.459999084472656,41.369998931884766,41.970001220703125],"close":[42.56999969482422,41.650001525878906,41.16999816894531,41.900001525878906,42.41999816894531],"volume":[1555100,2224700,1595100,1901100,2254515],"high":[42.97999954223633,42.709999084472656,41.4900016784668,41.900001525878906,42.439998626708984],"low":[42.290000915527344,41.470001220703125,40.880001068115234,41.34000015258789,41.7599983215332]}],"adjclose":[{"adjclose":[42.56999969482422,41.650001525878906,41.16999816894531,41.900001525878906,42.41999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'UDR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 322151400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 42.42, 'fiftyTwoWeekHigh': 47.55, 'fiftyTwoWeekLow': 36.61, 'regularMarketDayHigh': 42.44, 'regularMarketDayLow': 41.76, 'regularMarketVolume': 2254515, 'longName': 'UDR, Inc.', 'shortName': 'UDR, Inc.', 'chartPreviousClose': 42.29, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [42.619998931884766, 42.459999084472656, 41.459999084472656, 41.369998931884766, 41.970001220703125], 'close': [42.56999969482422, 41.650001525878906, 41.16999816894531, 41.900001525878906, 42.41999816894531], 'volume': [1555100, 2224700, 1595100, 1901100, 2254515], 'high': [42.97999954223633, 42.709999084472656, 41.4900016784668, 41.900001525878906, 42.439998626708984], 'low': [42.290000915527344, 41.470001220703125, 40.880001068115234, 41.34000015258789, 41.7599983215332]}], 'adjclose': [{'adjclose': [42.56999969482422, 41.650001525878906, 41.16999816894531, 41.900001525878906, 42.41999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:UDR) [ERRO 2025-05-16 Fri 18:06:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UMH?period1=1746932400&period2=1747429584&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"UMH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":477757800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":17.21,"fiftyTwoWeekHigh":20.64,"fiftyTwoWeekLow":14.73,"regularMarketDayHigh":17.21,"regularMarketDayLow":16.99,"regularMarketVolume":362471,"longName":"UMH Properties, Inc.","shortName":"UMH Properties, Inc.","chartPreviousClose":17.28,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[17.200000762939453,17.049999237060547,16.920000076293945,17.040000915527344,17.209999084472656],"volume":[452000,631100,632400,369400,362471],"low":[17.010000228881836,16.8799991607666,16.600000381469727,16.780000686645508,16.989999771118164],"high":[17.469999313354492,17.34000015258789,16.950000762939453,17.040000915527344,17.209999084472656],"open":[17.450000762939453,17.270000457763672,16.920000076293945,16.829999923706055,17.049999237060547]}],"adjclose":[{"adjclose":[16.971277236938477,16.823270797729492,16.69499969482422,17.040000915527344,17.209999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'UMH', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 477757800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 17.21, 'fiftyTwoWeekHigh': 20.64, 'fiftyTwoWeekLow': 14.73, 'regularMarketDayHigh': 17.21, 'regularMarketDayLow': 16.99, 'regularMarketVolume': 362471, 'longName': 'UMH Properties, Inc.', 'shortName': 'UMH Properties, Inc.', 'chartPreviousClose': 17.28, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [17.200000762939453, 17.049999237060547, 16.920000076293945, 17.040000915527344, 17.209999084472656], 'volume': [452000, 631100, 632400, 369400, 362471], 'low': [17.010000228881836, 16.8799991607666, 16.600000381469727, 16.780000686645508, 16.989999771118164], 'high': [17.469999313354492, 17.34000015258789, 16.950000762939453, 17.040000915527344, 17.209999084472656], 'open': [17.450000762939453, 17.270000457763672, 16.920000076293945, 16.829999923706055, 17.049999237060547]}], 'adjclose': [{'adjclose': [16.971277236938477, 16.823270797729492, 16.69499969482422, 17.040000915527344, 17.209999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:UMH) [ERRO 2025-05-16 Fri 18:06:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRG?period1=1746932400&period2=1747429585&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:25 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:25 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRG) [ERRO 2025-05-16 Fri 18:06:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BSRTF?period1=1746932400&period2=1747429586&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"BSRTF","exchangeName":"PNK","fullExchangeName":"OTC Markets OTCPK","instrumentType":"EQUITY","firstTradeDate":1531747800,"regularMarketTime":1747424762,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":13.1,"fiftyTwoWeekHigh":14.39,"fiftyTwoWeekLow":10.95,"regularMarketDayHigh":13.1,"regularMarketDayLow":13.09,"regularMarketVolume":400,"longName":"BSR Real Estate Investment Trust","shortName":"Bsr Real Estate Invt Tr","chartPreviousClose":13.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747424762],"indicators":{"quote":[{"open":[13.170000076293945,12.800000190734863,12.470000267028809,13.050000190734863,13.09000015258789],"high":[13.170000076293945,13.149999618530273,13.050000190734863,13.149999618530273,13.100000381469727],"low":[12.9399995803833,12.75,12.470000267028809,12.960000038146973,13.09000015258789],"close":[12.989999771118164,13.050000190734863,13.050000190734863,13.149999618530273,13.100000381469727],"volume":[18500,12600,6600,5500,400]}],"adjclose":[{"adjclose":[12.989999771118164,13.050000190734863,13.050000190734863,13.149999618530273,13.100000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'BSRTF', 'exchangeName': 'PNK', 'fullExchangeName': 'OTC Markets OTCPK', 'instrumentType': 'EQUITY', 'firstTradeDate': 1531747800, 'regularMarketTime': 1747424762, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 13.1, 'fiftyTwoWeekHigh': 14.39, 'fiftyTwoWeekLow': 10.95, 'regularMarketDayHigh': 13.1, 'regularMarketDayLow': 13.09, 'regularMarketVolume': 400, 'longName': 'BSR Real Estate Investment Trust', 'shortName': 'Bsr Real Estate Invt Tr', 'chartPreviousClose': 13.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747424762], 'indicators': {'quote': [{'open': [13.170000076293945, 12.800000190734863, 12.470000267028809, 13.050000190734863, 13.09000015258789], 'high': [13.170000076293945, 13.149999618530273, 13.050000190734863, 13.149999618530273, 13.100000381469727], 'low': [12.9399995803833, 12.75, 12.470000267028809, 12.960000038146973, 13.09000015258789], 'close': [12.989999771118164, 13.050000190734863, 13.050000190734863, 13.149999618530273, 13.100000381469727], 'volume': [18500, 12600, 6600, 5500, 400]}], 'adjclose': [{'adjclose': [12.989999771118164, 13.050000190734863, 13.050000190734863, 13.149999618530273, 13.100000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:BSRTF) [ERRO 2025-05-16 Fri 18:06:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ILPT?period1=1746932400&period2=1747429587&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ILPT","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1515767400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":3.46,"fiftyTwoWeekHigh":5.45,"fiftyTwoWeekLow":2.45,"regularMarketDayHigh":3.47,"regularMarketDayLow":3.25,"regularMarketVolume":700212,"longName":"Industrial Logistics Properties Trust","shortName":"Industrial Logistics Properties","chartPreviousClose":3.15,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[3.25,3.1500000953674316,3.240000009536743,3.2699999809265137,3.4600000381469727],"volume":[334600,257600,361500,147100,700212],"high":[3.359999895095825,3.2899999618530273,3.2699999809265137,3.2750000953674316,3.4700000286102295],"open":[3.2200000286102295,3.2899999618530273,3.1500000953674316,3.259999990463257,3.259999990463257],"low":[3.190000057220459,3.140000104904175,3.0999999046325684,3.2200000286102295,3.25]}],"adjclose":[{"adjclose":[3.25,3.1500000953674316,3.240000009536743,3.2699999809265137,3.4600000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ILPT', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1515767400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 3.46, 'fiftyTwoWeekHigh': 5.45, 'fiftyTwoWeekLow': 2.45, 'regularMarketDayHigh': 3.47, 'regularMarketDayLow': 3.25, 'regularMarketVolume': 700212, 'longName': 'Industrial Logistics Properties Trust', 'shortName': 'Industrial Logistics Properties', 'chartPreviousClose': 3.15, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [3.25, 3.1500000953674316, 3.240000009536743, 3.2699999809265137, 3.4600000381469727], 'volume': [334600, 257600, 361500, 147100, 700212], 'high': [3.359999895095825, 3.2899999618530273, 3.2699999809265137, 3.2750000953674316, 3.4700000286102295], 'open': [3.2200000286102295, 3.2899999618530273, 3.1500000953674316, 3.259999990463257, 3.259999990463257], 'low': [3.190000057220459, 3.140000104904175, 3.0999999046325684, 3.2200000286102295, 3.25]}], 'adjclose': [{'adjclose': [3.25, 3.1500000953674316, 3.240000009536743, 3.2699999809265137, 3.4600000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:ILPT) [ERRO 2025-05-16 Fri 18:06:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/INDT?period1=1746932400&period2=1747429588&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:28 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:28 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:INDT) [ERRO 2025-05-16 Fri 18:06:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/COLD?period1=1746932400&period2=1747429589&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"COLD","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1516372200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":18.2,"fiftyTwoWeekHigh":30.45,"fiftyTwoWeekLow":16.56,"regularMarketDayHigh":18.245,"regularMarketDayLow":17.85,"regularMarketVolume":3757704,"longName":"Americold Realty Trust, Inc.","shortName":"Americold Realty Trust, Inc.","chartPreviousClose":17.12,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[17.65999984741211,18.020000457763672,17.6200008392334,17.760000228881836,17.90999984741211],"low":[17.479999542236328,17.350000381469727,17.450000762939453,17.68000030517578,17.850000381469727],"high":[18.559999465942383,18.020000457763672,17.940000534057617,18.065000534057617,18.2450008392334],"close":[17.829999923706055,17.700000762939453,17.940000534057617,18.0,18.200000762939453],"volume":[6741200,3859000,4771700,3357300,3757704]}],"adjclose":[{"adjclose":[17.829999923706055,17.700000762939453,17.940000534057617,18.0,18.200000762939453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'COLD', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1516372200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 18.2, 'fiftyTwoWeekHigh': 30.45, 'fiftyTwoWeekLow': 16.56, 'regularMarketDayHigh': 18.245, 'regularMarketDayLow': 17.85, 'regularMarketVolume': 3757704, 'longName': 'Americold Realty Trust, Inc.', 'shortName': 'Americold Realty Trust, Inc.', 'chartPreviousClose': 17.12, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [17.65999984741211, 18.020000457763672, 17.6200008392334, 17.760000228881836, 17.90999984741211], 'low': [17.479999542236328, 17.350000381469727, 17.450000762939453, 17.68000030517578, 17.850000381469727], 'high': [18.559999465942383, 18.020000457763672, 17.940000534057617, 18.065000534057617, 18.2450008392334], 'close': [17.829999923706055, 17.700000762939453, 17.940000534057617, 18.0, 18.200000762939453], 'volume': [6741200, 3859000, 4771700, 3357300, 3757704]}], 'adjclose': [{'adjclose': [17.829999923706055, 17.700000762939453, 17.940000534057617, 18.0, 18.200000762939453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:COLD) [ERRO 2025-05-16 Fri 18:06:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DRE?period1=1746932400&period2=1747429590&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:30 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:30 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:DRE) [ERRO 2025-05-16 Fri 18:06:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EGP?period1=1746932400&period2=1747429591&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EGP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":99153000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":173.08,"fiftyTwoWeekHigh":192.61,"fiftyTwoWeekLow":137.67,"regularMarketDayHigh":173.26,"regularMarketDayLow":170.54,"regularMarketVolume":314531,"longName":"EastGroup Properties, Inc.","shortName":"EastGroup Properties, Inc.","chartPreviousClose":167.96,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[313000,474500,362700,204800,314531],"low":[171.83999633789062,170.24000549316406,167.44000244140625,167.3300018310547,170.5399932861328],"open":[172.0,173.25,170.2899932861328,168.16000366210938,171.16000366210938],"close":[172.44000244140625,171.32000732421875,168.19000244140625,170.77000427246094,173.0800018310547],"high":[174.47000122070312,173.25,170.64999389648438,170.8000030517578,173.25999450683594]}],"adjclose":[{"adjclose":[172.44000244140625,171.32000732421875,168.19000244140625,170.77000427246094,173.0800018310547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EGP', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 99153000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 173.08, 'fiftyTwoWeekHigh': 192.61, 'fiftyTwoWeekLow': 137.67, 'regularMarketDayHigh': 173.26, 'regularMarketDayLow': 170.54, 'regularMarketVolume': 314531, 'longName': 'EastGroup Properties, Inc.', 'shortName': 'EastGroup Properties, Inc.', 'chartPreviousClose': 167.96, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [313000, 474500, 362700, 204800, 314531], 'low': [171.83999633789062, 170.24000549316406, 167.44000244140625, 167.3300018310547, 170.5399932861328], 'open': [172.0, 173.25, 170.2899932861328, 168.16000366210938, 171.16000366210938], 'close': [172.44000244140625, 171.32000732421875, 168.19000244140625, 170.77000427246094, 173.0800018310547], 'high': [174.47000122070312, 173.25, 170.64999389648438, 170.8000030517578, 173.25999450683594]}], 'adjclose': [{'adjclose': [172.44000244140625, 171.32000732421875, 168.19000244140625, 170.77000427246094, 173.0800018310547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:EGP) [ERRO 2025-05-16 Fri 18:06:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FR?period1=1746932400&period2=1747429593&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"FR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":772464600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":51.12,"fiftyTwoWeekHigh":58.17,"fiftyTwoWeekLow":40.31,"regularMarketDayHigh":51.18,"regularMarketDayLow":50.69,"regularMarketVolume":1212238,"longName":"First Industrial Realty Trust, Inc.","shortName":"First Industrial Realty Trust, ","chartPreviousClose":49.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[51.279998779296875,51.36000061035156,50.58000183105469,50.2400016784668,50.86000061035156],"close":[51.310001373291016,50.88999938964844,50.400001525878906,50.900001525878906,51.119998931884766],"volume":[1686200,1137500,1075000,739400,1212238],"low":[51.150001525878906,50.5,50.130001068115234,49.939998626708984,50.689998626708984],"high":[52.2599983215332,51.400001525878906,50.72999954223633,51.0,51.18000030517578]}],"adjclose":[{"adjclose":[51.310001373291016,50.88999938964844,50.400001525878906,50.900001525878906,51.119998931884766]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'FR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 772464600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 51.12, 'fiftyTwoWeekHigh': 58.17, 'fiftyTwoWeekLow': 40.31, 'regularMarketDayHigh': 51.18, 'regularMarketDayLow': 50.69, 'regularMarketVolume': 1212238, 'longName': 'First Industrial Realty Trust, Inc.', 'shortName': 'First Industrial Realty Trust, ', 'chartPreviousClose': 49.53, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [51.279998779296875, 51.36000061035156, 50.58000183105469, 50.2400016784668, 50.86000061035156], 'close': [51.310001373291016, 50.88999938964844, 50.400001525878906, 50.900001525878906, 51.119998931884766], 'volume': [1686200, 1137500, 1075000, 739400, 1212238], 'low': [51.150001525878906, 50.5, 50.130001068115234, 49.939998626708984, 50.689998626708984], 'high': [52.2599983215332, 51.400001525878906, 50.72999954223633, 51.0, 51.18000030517578]}], 'adjclose': [{'adjclose': [51.310001373291016, 50.88999938964844, 50.400001525878906, 50.900001525878906, 51.119998931884766]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:FR) [ERRO 2025-05-16 Fri 18:06:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IIPR?period1=1746932400&period2=1747429594&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IIPR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1480602600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":56.96,"fiftyTwoWeekHigh":138.35,"fiftyTwoWeekLow":45.44,"regularMarketDayHigh":57.45,"regularMarketDayLow":55.6,"regularMarketVolume":272905,"longName":"Innovative Industrial Properties, Inc.","shortName":"Innovative Industrial Propertie","chartPreviousClose":54.61,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[57.709999084472656,56.58100128173828,56.029998779296875,55.790000915527344,57.45000076293945],"low":[55.5099983215332,54.709999084472656,54.95000076293945,54.5099983215332,55.599998474121094],"volume":[237100,158900,243000,228000,272905],"open":[56.900001525878906,55.88999938964844,55.0,55.31999969482422,55.79999923706055],"close":[55.880001068115234,55.470001220703125,55.31999969482422,55.45000076293945,56.959999084472656]}],"adjclose":[{"adjclose":[55.880001068115234,55.470001220703125,55.31999969482422,55.45000076293945,56.959999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IIPR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1480602600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 56.96, 'fiftyTwoWeekHigh': 138.35, 'fiftyTwoWeekLow': 45.44, 'regularMarketDayHigh': 57.45, 'regularMarketDayLow': 55.6, 'regularMarketVolume': 272905, 'longName': 'Innovative Industrial Properties, Inc.', 'shortName': 'Innovative Industrial Propertie', 'chartPreviousClose': 54.61, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [57.709999084472656, 56.58100128173828, 56.029998779296875, 55.790000915527344, 57.45000076293945], 'low': [55.5099983215332, 54.709999084472656, 54.95000076293945, 54.5099983215332, 55.599998474121094], 'volume': [237100, 158900, 243000, 228000, 272905], 'open': [56.900001525878906, 55.88999938964844, 55.0, 55.31999969482422, 55.79999923706055], 'close': [55.880001068115234, 55.470001220703125, 55.31999969482422, 55.45000076293945, 56.959999084472656]}], 'adjclose': [{'adjclose': [55.880001068115234, 55.470001220703125, 55.31999969482422, 55.45000076293945, 56.959999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:IIPR) [ERRO 2025-05-16 Fri 18:06:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LXP?period1=1746932400&period2=1747429595&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"LXP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":751296600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":8.4,"fiftyTwoWeekHigh":10.57,"fiftyTwoWeekLow":6.85,"regularMarketDayHigh":8.43,"regularMarketDayLow":8.33,"regularMarketVolume":1852092,"longName":"LXP Industrial Trust","shortName":"LXP Industrial Trust","chartPreviousClose":8.22,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[8.489999771118164,8.40999984741211,8.270000457763672,8.199999809265137,8.369999885559082],"low":[8.369999885559082,8.210000038146973,8.15999984741211,8.170000076293945,8.329999923706055],"close":[8.390000343322754,8.350000381469727,8.199999809265137,8.350000381469727,8.399999618530273],"volume":[2897100,2945900,1679600,1359400,1852092],"high":[8.529999732971191,8.449999809265137,8.380000114440918,8.359999656677246,8.430000305175781]}],"adjclose":[{"adjclose":[8.390000343322754,8.350000381469727,8.199999809265137,8.350000381469727,8.399999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'LXP', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 751296600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 8.4, 'fiftyTwoWeekHigh': 10.57, 'fiftyTwoWeekLow': 6.85, 'regularMarketDayHigh': 8.43, 'regularMarketDayLow': 8.33, 'regularMarketVolume': 1852092, 'longName': 'LXP Industrial Trust', 'shortName': 'LXP Industrial Trust', 'chartPreviousClose': 8.22, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [8.489999771118164, 8.40999984741211, 8.270000457763672, 8.199999809265137, 8.369999885559082], 'low': [8.369999885559082, 8.210000038146973, 8.15999984741211, 8.170000076293945, 8.329999923706055], 'close': [8.390000343322754, 8.350000381469727, 8.199999809265137, 8.350000381469727, 8.399999618530273], 'volume': [2897100, 2945900, 1679600, 1359400, 1852092], 'high': [8.529999732971191, 8.449999809265137, 8.380000114440918, 8.359999656677246, 8.430000305175781]}], 'adjclose': [{'adjclose': [8.390000343322754, 8.350000381469727, 8.199999809265137, 8.350000381469727, 8.399999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:LXP) [ERRO 2025-05-16 Fri 18:06:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MNR?period1=1746932400&period2=1747429596&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"MNR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1698240600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":14.2,"fiftyTwoWeekHigh":20.94,"fiftyTwoWeekLow":12.4,"regularMarketDayHigh":14.31,"regularMarketDayLow":13.94,"regularMarketVolume":330618,"shortName":"Mach Natural Resources LP","chartPreviousClose":13.96,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[14.539999961853027,14.260000228881836,14.329999923706055,14.300000190734863,14.130000114440918],"close":[14.319999694824219,14.329999923706055,14.260000228881836,13.989999771118164,14.199999809265137],"volume":[401400,453600,283600,290800,330618],"high":[14.640000343322754,14.642999649047852,14.449999809265137,14.329999923706055,14.3100004196167],"low":[14.149999618530273,14.220000267028809,14.119999885559082,13.949999809265137,13.9399995803833]}],"adjclose":[{"adjclose":[14.319999694824219,14.329999923706055,14.260000228881836,13.989999771118164,14.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'MNR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1698240600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 14.2, 'fiftyTwoWeekHigh': 20.94, 'fiftyTwoWeekLow': 12.4, 'regularMarketDayHigh': 14.31, 'regularMarketDayLow': 13.94, 'regularMarketVolume': 330618, 'shortName': 'Mach Natural Resources LP', 'chartPreviousClose': 13.96, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [14.539999961853027, 14.260000228881836, 14.329999923706055, 14.300000190734863, 14.130000114440918], 'close': [14.319999694824219, 14.329999923706055, 14.260000228881836, 13.989999771118164, 14.199999809265137], 'volume': [401400, 453600, 283600, 290800, 330618], 'high': [14.640000343322754, 14.642999649047852, 14.449999809265137, 14.329999923706055, 14.3100004196167], 'low': [14.149999618530273, 14.220000267028809, 14.119999885559082, 13.949999809265137, 13.9399995803833]}], 'adjclose': [{'adjclose': [14.319999694824219, 14.329999923706055, 14.260000228881836, 13.989999771118164, 14.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:MNR) [ERRO 2025-05-16 Fri 18:06:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PLD?period1=1746932400&period2=1747429597&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PLD","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":880122600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":110.55,"fiftyTwoWeekHigh":132.57,"fiftyTwoWeekLow":85.35,"regularMarketDayHigh":110.63,"regularMarketDayLow":108.76,"regularMarketVolume":2768360,"longName":"Prologis, Inc.","shortName":"Prologis, Inc.","chartPreviousClose":106.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[10025000,4533900,7699900,3163500,2768360],"low":[110.0,108.5,106.68000030517578,106.62000274658203,108.76000213623047],"open":[110.94999694824219,110.19999694824219,108.8499984741211,107.4800033569336,109.33999633789062],"close":[110.33000183105469,109.69999694824219,107.5999984741211,109.2300033569336,110.55000305175781],"high":[112.94999694824219,110.51000213623047,109.16999816894531,109.51000213623047,110.62999725341797]}],"adjclose":[{"adjclose":[110.33000183105469,109.69999694824219,107.5999984741211,109.2300033569336,110.55000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PLD', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 880122600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 110.55, 'fiftyTwoWeekHigh': 132.57, 'fiftyTwoWeekLow': 85.35, 'regularMarketDayHigh': 110.63, 'regularMarketDayLow': 108.76, 'regularMarketVolume': 2768360, 'longName': 'Prologis, Inc.', 'shortName': 'Prologis, Inc.', 'chartPreviousClose': 106.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [10025000, 4533900, 7699900, 3163500, 2768360], 'low': [110.0, 108.5, 106.68000030517578, 106.62000274658203, 108.76000213623047], 'open': [110.94999694824219, 110.19999694824219, 108.8499984741211, 107.4800033569336, 109.33999633789062], 'close': [110.33000183105469, 109.69999694824219, 107.5999984741211, 109.2300033569336, 110.55000305175781], 'high': [112.94999694824219, 110.51000213623047, 109.16999816894531, 109.51000213623047, 110.62999725341797]}], 'adjclose': [{'adjclose': [110.33000183105469, 109.69999694824219, 107.5999984741211, 109.2300033569336, 110.55000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:PLD) [ERRO 2025-05-16 Fri 18:06:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PLYM?period1=1746932400&period2=1747429598&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PLYM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1497015000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.5,"fiftyTwoWeekHigh":24.71,"fiftyTwoWeekLow":12.7,"regularMarketDayHigh":16.732,"regularMarketDayLow":16.47,"regularMarketVolume":355265,"longName":"Plymouth Industrial REIT, Inc.","shortName":"Plymouth Industrial REIT, Inc.","chartPreviousClose":15.69,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[16.110000610351562,16.329999923706055,16.200000762939453,16.149999618530273,16.579999923706055],"low":[16.049999237060547,16.059999465942383,16.065000534057617,16.149999618530273,16.469999313354492],"close":[16.18000030517578,16.260000228881836,16.18000030517578,16.56999969482422,16.5],"volume":[297100,290000,388100,351000,355265],"high":[16.450000762939453,16.40999984741211,16.299999237060547,16.625,16.731599807739258]}],"adjclose":[{"adjclose":[16.18000030517578,16.260000228881836,16.18000030517578,16.56999969482422,16.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PLYM', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1497015000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.5, 'fiftyTwoWeekHigh': 24.71, 'fiftyTwoWeekLow': 12.7, 'regularMarketDayHigh': 16.732, 'regularMarketDayLow': 16.47, 'regularMarketVolume': 355265, 'longName': 'Plymouth Industrial REIT, Inc.', 'shortName': 'Plymouth Industrial REIT, Inc.', 'chartPreviousClose': 15.69, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [16.110000610351562, 16.329999923706055, 16.200000762939453, 16.149999618530273, 16.579999923706055], 'low': [16.049999237060547, 16.059999465942383, 16.065000534057617, 16.149999618530273, 16.469999313354492], 'close': [16.18000030517578, 16.260000228881836, 16.18000030517578, 16.56999969482422, 16.5], 'volume': [297100, 290000, 388100, 351000, 355265], 'high': [16.450000762939453, 16.40999984741211, 16.299999237060547, 16.625, 16.731599807739258]}], 'adjclose': [{'adjclose': [16.18000030517578, 16.260000228881836, 16.18000030517578, 16.56999969482422, 16.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:PLYM) [ERRO 2025-05-16 Fri 18:06:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PSB?period1=1746932400&period2=1747429599&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:40 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:06:40 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:06:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:PSB) [ERRO 2025-05-16 Fri 18:06:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/REXR?period1=1746932400&period2=1747429601&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"REXR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1374240600,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":35.72,"fiftyTwoWeekHigh":52.61,"fiftyTwoWeekLow":29.68,"regularMarketDayHigh":35.77,"regularMarketDayLow":35.21,"regularMarketVolume":2027154,"longName":"Rexford Industrial Realty, Inc.","shortName":"Rexford Industrial Realty, Inc.","chartPreviousClose":34.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"close":[35.88999938964844,35.5,35.119998931884766,35.400001525878906,35.720001220703125],"volume":[3448400,1792200,2273300,2535300,2027154],"open":[35.5,35.84000015258789,35.279998779296875,35.02000045776367,35.439998626708984],"low":[35.279998779296875,35.13999938964844,34.81999969482422,34.779998779296875,35.209999084472656],"high":[36.54999923706055,35.939998626708984,35.41999816894531,35.47999954223633,35.77000045776367]}],"adjclose":[{"adjclose":[35.88999938964844,35.5,35.119998931884766,35.400001525878906,35.720001220703125]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'REXR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1374240600, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 35.72, 'fiftyTwoWeekHigh': 52.61, 'fiftyTwoWeekLow': 29.68, 'regularMarketDayHigh': 35.77, 'regularMarketDayLow': 35.21, 'regularMarketVolume': 2027154, 'longName': 'Rexford Industrial Realty, Inc.', 'shortName': 'Rexford Industrial Realty, Inc.', 'chartPreviousClose': 34.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'close': [35.88999938964844, 35.5, 35.119998931884766, 35.400001525878906, 35.720001220703125], 'volume': [3448400, 1792200, 2273300, 2535300, 2027154], 'open': [35.5, 35.84000015258789, 35.279998779296875, 35.02000045776367, 35.439998626708984], 'low': [35.279998779296875, 35.13999938964844, 34.81999969482422, 34.779998779296875, 35.209999084472656], 'high': [36.54999923706055, 35.939998626708984, 35.41999816894531, 35.47999954223633, 35.77000045776367]}], 'adjclose': [{'adjclose': [35.88999938964844, 35.5, 35.119998931884766, 35.400001525878906, 35.720001220703125]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:REXR) [ERRO 2025-05-16 Fri 18:06:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STAG?period1=1746932400&period2=1747429602&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"STAG","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1302874200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":35.86,"fiftyTwoWeekHigh":41.63,"fiftyTwoWeekLow":28.61,"regularMarketDayHigh":35.88,"regularMarketDayLow":35.39,"regularMarketVolume":1450641,"longName":"STAG Industrial, Inc.","shortName":"Stag Industrial, Inc.","chartPreviousClose":34.61,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[35.88999938964844,35.630001068115234,35.2400016784668,35.4900016784668,35.880001068115234],"close":[35.43000030517578,35.31999969482422,34.91999816894531,35.47999954223633,35.86000061035156],"open":[35.400001525878906,35.56999969482422,35.06999969482422,35.0,35.47999954223633],"low":[35.099998474121094,34.72999954223633,34.63999938964844,34.86000061035156,35.38999938964844],"volume":[2203200,1853800,1256500,1109100,1450641]}],"adjclose":[{"adjclose":[35.43000030517578,35.31999969482422,34.91999816894531,35.47999954223633,35.86000061035156]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'STAG', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1302874200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 35.86, 'fiftyTwoWeekHigh': 41.63, 'fiftyTwoWeekLow': 28.61, 'regularMarketDayHigh': 35.88, 'regularMarketDayLow': 35.39, 'regularMarketVolume': 1450641, 'longName': 'STAG Industrial, Inc.', 'shortName': 'Stag Industrial, Inc.', 'chartPreviousClose': 34.61, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [35.88999938964844, 35.630001068115234, 35.2400016784668, 35.4900016784668, 35.880001068115234], 'close': [35.43000030517578, 35.31999969482422, 34.91999816894531, 35.47999954223633, 35.86000061035156], 'open': [35.400001525878906, 35.56999969482422, 35.06999969482422, 35.0, 35.47999954223633], 'low': [35.099998474121094, 34.72999954223633, 34.63999938964844, 34.86000061035156, 35.38999938964844], 'volume': [2203200, 1853800, 1256500, 1109100, 1450641]}], 'adjclose': [{'adjclose': [35.43000030517578, 35.31999969482422, 34.91999816894531, 35.47999954223633, 35.86000061035156]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:STAG) [ERRO 2025-05-16 Fri 18:06:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRNO?period1=1746932400&period2=1747429603&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"TRNO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1265812200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":58.62,"fiftyTwoWeekHigh":71.63,"fiftyTwoWeekLow":48.18,"regularMarketDayHigh":58.69,"regularMarketDayLow":58.01,"regularMarketVolume":635428,"longName":"Terreno Realty Corporation","shortName":"Terreno Realty Corporation","chartPreviousClose":57.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[60.22999954223633,59.599998474121094,58.5,58.33000183105469,58.689998626708984],"low":[58.849998474121094,58.18000030517578,57.290000915527344,57.25,58.0099983215332],"volume":[1551100,942900,1058800,634000,635428],"open":[59.220001220703125,59.599998474121094,58.2400016784668,57.45000076293945,58.560001373291016],"close":[59.380001068115234,58.849998474121094,57.56999969482422,58.310001373291016,58.619998931884766]}],"adjclose":[{"adjclose":[59.380001068115234,58.849998474121094,57.56999969482422,58.310001373291016,58.619998931884766]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'TRNO', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1265812200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 58.62, 'fiftyTwoWeekHigh': 71.63, 'fiftyTwoWeekLow': 48.18, 'regularMarketDayHigh': 58.69, 'regularMarketDayLow': 58.01, 'regularMarketVolume': 635428, 'longName': 'Terreno Realty Corporation', 'shortName': 'Terreno Realty Corporation', 'chartPreviousClose': 57.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [60.22999954223633, 59.599998474121094, 58.5, 58.33000183105469, 58.689998626708984], 'low': [58.849998474121094, 58.18000030517578, 57.290000915527344, 57.25, 58.0099983215332], 'volume': [1551100, 942900, 1058800, 634000, 635428], 'open': [59.220001220703125, 59.599998474121094, 58.2400016784668, 57.45000076293945, 58.560001373291016], 'close': [59.380001068115234, 58.849998474121094, 57.56999969482422, 58.310001373291016, 58.619998931884766]}], 'adjclose': [{'adjclose': [59.380001068115234, 58.849998474121094, 57.56999969482422, 58.310001373291016, 58.619998931884766]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRNO) [ERRO 2025-05-16 Fri 18:06:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AFCG?period1=1746932400&period2=1747429604&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"AFCG","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"EQUITY","firstTradeDate":1616160600,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":5.27,"fiftyTwoWeekHigh":10.88,"fiftyTwoWeekLow":4.34,"regularMarketDayHigh":5.31,"regularMarketDayLow":5.03,"regularMarketVolume":185312,"longName":"Advanced Flower Capital Inc.","shortName":"Advanced Flower Capital Inc.","chartPreviousClose":5.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"volume":[102300,99500,249600,258600,185312],"high":[5.789999961853027,5.769999980926514,5.869999885559082,5.440000057220459,5.309999942779541],"open":[5.679999828338623,5.730000019073486,5.699999809265137,5.440000057220459,5.309999942779541],"close":[5.650000095367432,5.769999980926514,5.46999979019165,5.260000228881836,5.269999980926514],"low":[5.630000114440918,5.619999885559082,5.46999979019165,5.010000228881836,5.03000020980835]}],"adjclose":[{"adjclose":[5.650000095367432,5.769999980926514,5.46999979019165,5.260000228881836,5.269999980926514]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'AFCG', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'EQUITY', 'firstTradeDate': 1616160600, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 5.27, 'fiftyTwoWeekHigh': 10.88, 'fiftyTwoWeekLow': 4.34, 'regularMarketDayHigh': 5.31, 'regularMarketDayLow': 5.03, 'regularMarketVolume': 185312, 'longName': 'Advanced Flower Capital Inc.', 'shortName': 'Advanced Flower Capital Inc.', 'chartPreviousClose': 5.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'volume': [102300, 99500, 249600, 258600, 185312], 'high': [5.789999961853027, 5.769999980926514, 5.869999885559082, 5.440000057220459, 5.309999942779541], 'open': [5.679999828338623, 5.730000019073486, 5.699999809265137, 5.440000057220459, 5.309999942779541], 'close': [5.650000095367432, 5.769999980926514, 5.46999979019165, 5.260000228881836, 5.269999980926514], 'low': [5.630000114440918, 5.619999885559082, 5.46999979019165, 5.010000228881836, 5.03000020980835]}], 'adjclose': [{'adjclose': [5.650000095367432, 5.769999980926514, 5.46999979019165, 5.260000228881836, 5.269999980926514]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:AFCG) [ERRO 2025-05-16 Fri 18:06:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GLPI?period1=1746932400&period2=1747429605&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GLPI","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1381757400,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":47.61,"fiftyTwoWeekHigh":52.595,"fiftyTwoWeekLow":42.86,"regularMarketDayHigh":47.76,"regularMarketDayLow":46.98,"regularMarketVolume":2115309,"longName":"Gaming and Leisure Properties, Inc.","shortName":"Gaming and Leisure Properties, ","chartPreviousClose":46.89,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"close":[46.5,45.97999954223633,45.970001220703125,46.88999938964844,47.61000061035156],"high":[47.36000061035156,46.720001220703125,46.20000076293945,46.959999084472656,47.7599983215332],"open":[47.22999954223633,46.689998626708984,45.77000045776367,46.220001220703125,46.97999954223633],"low":[46.30500030517578,45.66999816894531,45.608001708984375,46.14500045776367,46.97999954223633],"volume":[1985900,2475500,1858000,1783100,2115309]}],"adjclose":[{"adjclose":[46.5,45.97999954223633,45.970001220703125,46.88999938964844,47.61000061035156]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GLPI', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 1381757400, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 47.61, 'fiftyTwoWeekHigh': 52.595, 'fiftyTwoWeekLow': 42.86, 'regularMarketDayHigh': 47.76, 'regularMarketDayLow': 46.98, 'regularMarketVolume': 2115309, 'longName': 'Gaming and Leisure Properties, Inc.', 'shortName': 'Gaming and Leisure Properties, ', 'chartPreviousClose': 46.89, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'close': [46.5, 45.97999954223633, 45.970001220703125, 46.88999938964844, 47.61000061035156], 'high': [47.36000061035156, 46.720001220703125, 46.20000076293945, 46.959999084472656, 47.7599983215332], 'open': [47.22999954223633, 46.689998626708984, 45.77000045776367, 46.220001220703125, 46.97999954223633], 'low': [46.30500030517578, 45.66999816894531, 45.608001708984375, 46.14500045776367, 46.97999954223633], 'volume': [1985900, 2475500, 1858000, 1783100, 2115309]}], 'adjclose': [{'adjclose': [46.5, 45.97999954223633, 45.970001220703125, 46.88999938964844, 47.61000061035156]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:GLPI) [ERRO 2025-05-16 Fri 18:06:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LAMR?period1=1746932400&period2=1747429606&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"LAMR","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":838992600,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":119.87,"fiftyTwoWeekHigh":139.88,"fiftyTwoWeekLow":99.84,"regularMarketDayHigh":120.07,"regularMarketDayLow":116.87,"regularMarketVolume":785932,"longName":"Lamar Advertising Company","shortName":"Lamar Advertising Company","chartPreviousClose":114.84,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"open":[117.51000213623047,118.69000244140625,117.66999816894531,115.69000244140625,117.75],"low":[116.20999908447266,117.2699966430664,115.47000122070312,115.5199966430664,116.87000274658203],"close":[118.5999984741211,118.88999938964844,115.73999786376953,116.87000274658203,119.87000274658203],"volume":[645400,630600,753100,487600,785932],"high":[119.37999725341797,119.62999725341797,118.25,117.81999969482422,120.06999969482422]}],"adjclose":[{"adjclose":[118.5999984741211,118.88999938964844,115.73999786376953,116.87000274658203,119.87000274658203]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'LAMR', 'exchangeName': 'NMS', 'fullExchangeName': 'NasdaqGS', 'instrumentType': 'EQUITY', 'firstTradeDate': 838992600, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 119.87, 'fiftyTwoWeekHigh': 139.88, 'fiftyTwoWeekLow': 99.84, 'regularMarketDayHigh': 120.07, 'regularMarketDayLow': 116.87, 'regularMarketVolume': 785932, 'longName': 'Lamar Advertising Company', 'shortName': 'Lamar Advertising Company', 'chartPreviousClose': 114.84, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'open': [117.51000213623047, 118.69000244140625, 117.66999816894531, 115.69000244140625, 117.75], 'low': [116.20999908447266, 117.2699966430664, 115.47000122070312, 115.5199966430664, 116.87000274658203], 'close': [118.5999984741211, 118.88999938964844, 115.73999786376953, 116.87000274658203, 119.87000274658203], 'volume': [645400, 630600, 753100, 487600, 785932], 'high': [119.37999725341797, 119.62999725341797, 118.25, 117.81999969482422, 120.06999969482422]}], 'adjclose': [{'adjclose': [118.5999984741211, 118.88999938964844, 115.73999786376953, 116.87000274658203, 119.87000274658203]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:LAMR) [ERRO 2025-05-16 Fri 18:06:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LAND?period1=1746932400&period2=1747429608&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"LAND","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"EQUITY","firstTradeDate":1359469800,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":9.8,"fiftyTwoWeekHigh":15.36,"fiftyTwoWeekLow":8.664,"regularMarketDayHigh":9.84,"regularMarketDayLow":9.64,"regularMarketVolume":274223,"longName":"Gladstone Land Corporation","shortName":"Gladstone Land Corporation","chartPreviousClose":9.62,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"open":[9.75,9.850000381469727,9.84000015258789,9.520000457763672,9.739999771118164],"high":[9.850000381469727,10.210000038146973,9.859999656677246,9.78499984741211,9.84000015258789],"volume":[358300,449800,363000,240600,274223],"low":[9.614999771118164,9.65999984741211,9.510000228881836,9.510000228881836,9.640000343322754],"close":[9.649999618530273,9.90999984741211,9.529999732971191,9.770000457763672,9.800000190734863]}],"adjclose":[{"adjclose":[9.649999618530273,9.90999984741211,9.529999732971191,9.770000457763672,9.800000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'LAND', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'EQUITY', 'firstTradeDate': 1359469800, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 9.8, 'fiftyTwoWeekHigh': 15.36, 'fiftyTwoWeekLow': 8.664, 'regularMarketDayHigh': 9.84, 'regularMarketDayLow': 9.64, 'regularMarketVolume': 274223, 'longName': 'Gladstone Land Corporation', 'shortName': 'Gladstone Land Corporation', 'chartPreviousClose': 9.62, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'open': [9.75, 9.850000381469727, 9.84000015258789, 9.520000457763672, 9.739999771118164], 'high': [9.850000381469727, 10.210000038146973, 9.859999656677246, 9.78499984741211, 9.84000015258789], 'volume': [358300, 449800, 363000, 240600, 274223], 'low': [9.614999771118164, 9.65999984741211, 9.510000228881836, 9.510000228881836, 9.640000343322754], 'close': [9.649999618530273, 9.90999984741211, 9.529999732971191, 9.770000457763672, 9.800000190734863]}], 'adjclose': [{'adjclose': [9.649999618530273, 9.90999984741211, 9.529999732971191, 9.770000457763672, 9.800000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:LAND) [ERRO 2025-05-16 Fri 18:06:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CXW?period1=1746932400&period2=1747429609&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"CXW","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":868973400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":21.89,"fiftyTwoWeekHigh":24.99,"fiftyTwoWeekLow":10.74,"regularMarketDayHigh":22.0,"regularMarketDayLow":21.66,"regularMarketVolume":748520,"longName":"CoreCivic, Inc.","shortName":"CoreCivic, Inc.","chartPreviousClose":21.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[1105100,687300,711400,1117500,748520],"close":[21.639999389648438,21.719999313354492,21.56999969482422,21.920000076293945,21.889999389648438],"low":[21.389999389648438,21.6299991607666,21.309999465942383,21.690000534057617,21.65999984741211],"high":[22.329999923706055,22.020000457763672,21.770000457763672,22.350000381469727,22.0],"open":[22.09000015258789,21.670000076293945,21.729999542236328,21.739999771118164,21.8799991607666]}],"adjclose":[{"adjclose":[21.639999389648438,21.719999313354492,21.56999969482422,21.920000076293945,21.889999389648438]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'CXW', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 868973400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 21.89, 'fiftyTwoWeekHigh': 24.99, 'fiftyTwoWeekLow': 10.74, 'regularMarketDayHigh': 22.0, 'regularMarketDayLow': 21.66, 'regularMarketVolume': 748520, 'longName': 'CoreCivic, Inc.', 'shortName': 'CoreCivic, Inc.', 'chartPreviousClose': 21.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [1105100, 687300, 711400, 1117500, 748520], 'close': [21.639999389648438, 21.719999313354492, 21.56999969482422, 21.920000076293945, 21.889999389648438], 'low': [21.389999389648438, 21.6299991607666, 21.309999465942383, 21.690000534057617, 21.65999984741211], 'high': [22.329999923706055, 22.020000457763672, 21.770000457763672, 22.350000381469727, 22.0], 'open': [22.09000015258789, 21.670000076293945, 21.729999542236328, 21.739999771118164, 21.8799991607666]}], 'adjclose': [{'adjclose': [21.639999389648438, 21.719999313354492, 21.56999969482422, 21.920000076293945, 21.889999389648438]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:CXW) [ERRO 2025-05-16 Fri 18:06:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EPR?period1=1746932400&period2=1747429610&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EPR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":879863400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":54.16,"fiftyTwoWeekHigh":54.25,"fiftyTwoWeekLow":39.87,"regularMarketDayHigh":54.205,"regularMarketDayLow":53.36,"regularMarketVolume":691950,"longName":"EPR Properties","shortName":"EPR Properties","chartPreviousClose":52.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[734300,732100,661800,608400,691950],"high":[53.66999816894531,53.29999923706055,52.38999938964844,53.709999084472656,54.20500183105469],"open":[53.290000915527344,53.29999923706055,52.209999084472656,52.400001525878906,53.5],"close":[53.18000030517578,52.36000061035156,52.16999816894531,53.70000076293945,54.15999984741211],"low":[52.5,51.88999938964844,51.59000015258789,52.25,53.36000061035156]}],"adjclose":[{"adjclose":[53.18000030517578,52.36000061035156,52.16999816894531,53.70000076293945,54.15999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EPR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 879863400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 54.16, 'fiftyTwoWeekHigh': 54.25, 'fiftyTwoWeekLow': 39.87, 'regularMarketDayHigh': 54.205, 'regularMarketDayLow': 53.36, 'regularMarketVolume': 691950, 'longName': 'EPR Properties', 'shortName': 'EPR Properties', 'chartPreviousClose': 52.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [734300, 732100, 661800, 608400, 691950], 'high': [53.66999816894531, 53.29999923706055, 52.38999938964844, 53.709999084472656, 54.20500183105469], 'open': [53.290000915527344, 53.29999923706055, 52.209999084472656, 52.400001525878906, 53.5], 'close': [53.18000030517578, 52.36000061035156, 52.16999816894531, 53.70000076293945, 54.15999984741211], 'low': [52.5, 51.88999938964844, 51.59000015258789, 52.25, 53.36000061035156]}], 'adjclose': [{'adjclose': [53.18000030517578, 52.36000061035156, 52.16999816894531, 53.70000076293945, 54.15999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:EPR) [ERRO 2025-05-16 Fri 18:06:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FPI?period1=1746932400&period2=1747429611&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"FPI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1397223000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":10.55,"fiftyTwoWeekHigh":12.87,"fiftyTwoWeekLow":9.66,"regularMarketDayHigh":10.56,"regularMarketDayLow":10.45,"regularMarketVolume":307655,"longName":"Farmland Partners Inc.","shortName":"Farmland Partners Inc.","chartPreviousClose":10.12,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"open":[10.390000343322754,10.260000228881836,10.350000381469727,10.319999694824219,10.550000190734863],"high":[10.430000305175781,10.5,10.40999984741211,10.515000343322754,10.5600004196167],"volume":[642100,880500,364200,238300,307655],"low":[10.180000305175781,10.184000015258789,10.260000228881836,10.289999961853027,10.449999809265137],"close":[10.220000267028809,10.399999618530273,10.279999732971191,10.5,10.550000190734863]}],"adjclose":[{"adjclose":[10.220000267028809,10.399999618530273,10.279999732971191,10.5,10.550000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'FPI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1397223000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 10.55, 'fiftyTwoWeekHigh': 12.87, 'fiftyTwoWeekLow': 9.66, 'regularMarketDayHigh': 10.56, 'regularMarketDayLow': 10.45, 'regularMarketVolume': 307655, 'longName': 'Farmland Partners Inc.', 'shortName': 'Farmland Partners Inc.', 'chartPreviousClose': 10.12, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'open': [10.390000343322754, 10.260000228881836, 10.350000381469727, 10.319999694824219, 10.550000190734863], 'high': [10.430000305175781, 10.5, 10.40999984741211, 10.515000343322754, 10.5600004196167], 'volume': [642100, 880500, 364200, 238300, 307655], 'low': [10.180000305175781, 10.184000015258789, 10.260000228881836, 10.289999961853027, 10.449999809265137], 'close': [10.220000267028809, 10.399999618530273, 10.279999732971191, 10.5, 10.550000190734863]}], 'adjclose': [{'adjclose': [10.220000267028809, 10.399999618530273, 10.279999732971191, 10.5, 10.550000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:FPI) [ERRO 2025-05-16 Fri 18:06:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GEO?period1=1746932400&period2=1747429612&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GEO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":775315800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":26.37,"fiftyTwoWeekHigh":36.46,"fiftyTwoWeekLow":11.75,"regularMarketDayHigh":26.91,"regularMarketDayLow":26.25,"regularMarketVolume":1907224,"longName":"The GEO Group, Inc.","shortName":"Geo Group Inc (The) REIT","chartPreviousClose":25.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[26.270000457763672,27.1200008392334,26.56999969482422,27.520000457763672,26.90999984741211],"low":[25.06999969482422,26.0,25.920000076293945,26.309999465942383,26.25],"open":[26.270000457763672,26.15999984741211,26.5,26.5,26.94499969482422],"volume":[4575000,1815500,1887100,3068200,1907224],"close":[26.15999984741211,26.59000015258789,26.399999618530273,26.889999389648438,26.3700008392334]}],"adjclose":[{"adjclose":[26.15999984741211,26.59000015258789,26.399999618530273,26.889999389648438,26.3700008392334]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GEO', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 775315800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 26.37, 'fiftyTwoWeekHigh': 36.46, 'fiftyTwoWeekLow': 11.75, 'regularMarketDayHigh': 26.91, 'regularMarketDayLow': 26.25, 'regularMarketVolume': 1907224, 'longName': 'The GEO Group, Inc.', 'shortName': 'Geo Group Inc (The) REIT', 'chartPreviousClose': 25.21, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [26.270000457763672, 27.1200008392334, 26.56999969482422, 27.520000457763672, 26.90999984741211], 'low': [25.06999969482422, 26.0, 25.920000076293945, 26.309999465942383, 26.25], 'open': [26.270000457763672, 26.15999984741211, 26.5, 26.5, 26.94499969482422], 'volume': [4575000, 1815500, 1887100, 3068200, 1907224], 'close': [26.15999984741211, 26.59000015258789, 26.399999618530273, 26.889999389648438, 26.3700008392334]}], 'adjclose': [{'adjclose': [26.15999984741211, 26.59000015258789, 26.399999618530273, 26.889999389648438, 26.3700008392334]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:GEO) [ERRO 2025-05-16 Fri 18:06:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IRM?period1=1746932400&period2=1747429613&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"IRM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":823185000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":100.61,"fiftyTwoWeekHigh":130.24,"fiftyTwoWeekLow":72.33,"regularMarketDayHigh":100.88,"regularMarketDayLow":98.9,"regularMarketVolume":1706899,"longName":"Iron Mountain Incorporated","shortName":"Iron Mountain Incorporated (Del","chartPreviousClose":97.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[915400,1173600,1764200,1399400,1706899],"open":[100.0,98.33999633789062,96.95999908447266,97.51000213623047,99.75],"low":[96.93000030517578,96.58000183105469,95.8499984741211,96.94999694824219,98.90010070800781],"close":[97.94000244140625,97.37999725341797,97.13999938964844,99.5,100.61000061035156],"high":[100.0,98.44999694824219,97.2300033569336,99.83000183105469,100.87999725341797]}],"adjclose":[{"adjclose":[97.94000244140625,97.37999725341797,97.13999938964844,99.5,100.61000061035156]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'IRM', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 823185000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 100.61, 'fiftyTwoWeekHigh': 130.24, 'fiftyTwoWeekLow': 72.33, 'regularMarketDayHigh': 100.88, 'regularMarketDayLow': 98.9, 'regularMarketVolume': 1706899, 'longName': 'Iron Mountain Incorporated', 'shortName': 'Iron Mountain Incorporated (Del', 'chartPreviousClose': 97.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [915400, 1173600, 1764200, 1399400, 1706899], 'open': [100.0, 98.33999633789062, 96.95999908447266, 97.51000213623047, 99.75], 'low': [96.93000030517578, 96.58000183105469, 95.8499984741211, 96.94999694824219, 98.90010070800781], 'close': [97.94000244140625, 97.37999725341797, 97.13999938964844, 99.5, 100.61000061035156], 'high': [100.0, 98.44999694824219, 97.2300033569336, 99.83000183105469, 100.87999725341797]}], 'adjclose': [{'adjclose': [97.94000244140625, 97.37999725341797, 97.13999938964844, 99.5, 100.61000061035156]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:IRM) [ERRO 2025-05-16 Fri 18:06:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OUT?period1=1746932400&period2=1747429614&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"OUT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1396013400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":16.49,"fiftyTwoWeekHigh":19.98,"fiftyTwoWeekLow":12.95,"regularMarketDayHigh":16.54,"regularMarketDayLow":16.14,"regularMarketVolume":1048082,"longName":"OUTFRONT Media Inc.","shortName":"OUTFRONT Media Inc.","chartPreviousClose":15.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[16.299999237060547,16.760000228881836,16.420000076293945,16.549999237060547,16.540000915527344],"volume":[2353700,2790400,2626900,1494300,1048082],"low":[15.40999984741211,16.190000534057617,15.899999618530273,15.960000038146973,16.139999389648438],"close":[16.280000686645508,16.600000381469727,16.15999984741211,16.3700008392334,16.489999771118164],"open":[15.720000267028809,16.40999984741211,16.420000076293945,16.100000381469727,16.43000030517578]}],"adjclose":[{"adjclose":[16.280000686645508,16.600000381469727,16.15999984741211,16.3700008392334,16.489999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'OUT', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1396013400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 16.49, 'fiftyTwoWeekHigh': 19.98, 'fiftyTwoWeekLow': 12.95, 'regularMarketDayHigh': 16.54, 'regularMarketDayLow': 16.14, 'regularMarketVolume': 1048082, 'longName': 'OUTFRONT Media Inc.', 'shortName': 'OUTFRONT Media Inc.', 'chartPreviousClose': 15.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [16.299999237060547, 16.760000228881836, 16.420000076293945, 16.549999237060547, 16.540000915527344], 'volume': [2353700, 2790400, 2626900, 1494300, 1048082], 'low': [15.40999984741211, 16.190000534057617, 15.899999618530273, 15.960000038146973, 16.139999389648438], 'close': [16.280000686645508, 16.600000381469727, 16.15999984741211, 16.3700008392334, 16.489999771118164], 'open': [15.720000267028809, 16.40999984741211, 16.420000076293945, 16.100000381469727, 16.43000030517578]}], 'adjclose': [{'adjclose': [16.280000686645508, 16.600000381469727, 16.15999984741211, 16.3700008392334, 16.489999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:OUT) [ERRO 2025-05-16 Fri 18:06:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PSTL?period1=1746932400&period2=1747429615&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PSTL","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1557927000,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":13.41,"fiftyTwoWeekHigh":15.15,"fiftyTwoWeekLow":12.26,"regularMarketDayHigh":13.47,"regularMarketDayLow":13.321,"regularMarketVolume":190917,"longName":"Postal Realty Trust, Inc.","shortName":"Postal Realty Trust, Inc.","chartPreviousClose":12.63,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[12.739999771118164,12.670000076293945,12.510000228881836,12.899999618530273,13.320699691772461],"close":[12.789999961853027,12.75,12.8100004196167,13.40999984741211,13.40999984741211],"open":[12.859999656677246,12.8100004196167,12.699999809265137,12.949999809265137,13.40999984741211],"high":[12.989999771118164,12.890000343322754,12.869999885559082,13.420000076293945,13.470000267028809],"volume":[193200,158500,489900,321800,190917]}],"adjclose":[{"adjclose":[12.789999961853027,12.75,12.8100004196167,13.40999984741211,13.40999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PSTL', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1557927000, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 13.41, 'fiftyTwoWeekHigh': 15.15, 'fiftyTwoWeekLow': 12.26, 'regularMarketDayHigh': 13.47, 'regularMarketDayLow': 13.321, 'regularMarketVolume': 190917, 'longName': 'Postal Realty Trust, Inc.', 'shortName': 'Postal Realty Trust, Inc.', 'chartPreviousClose': 12.63, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [12.739999771118164, 12.670000076293945, 12.510000228881836, 12.899999618530273, 13.320699691772461], 'close': [12.789999961853027, 12.75, 12.8100004196167, 13.40999984741211, 13.40999984741211], 'open': [12.859999656677246, 12.8100004196167, 12.699999809265137, 12.949999809265137, 13.40999984741211], 'high': [12.989999771118164, 12.890000343322754, 12.869999885559082, 13.420000076293945, 13.470000267028809], 'volume': [193200, 158500, 489900, 321800, 190917]}], 'adjclose': [{'adjclose': [12.789999961853027, 12.75, 12.8100004196167, 13.40999984741211, 13.40999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:PSTL) [ERRO 2025-05-16 Fri 18:06:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SAFE?period1=1746932400&period2=1747429617&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SAFE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":627229800,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":15.66,"fiftyTwoWeekHigh":28.8,"fiftyTwoWeekLow":13.68,"regularMarketDayHigh":15.7,"regularMarketDayLow":15.29,"regularMarketVolume":338655,"longName":"Safehold Inc.","shortName":"Safehold Inc. New","chartPreviousClose":15.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"low":[15.279999732971191,15.279999732971191,14.779999732971191,15.170000076293945,15.289999961853027],"close":[15.640000343322754,15.300000190734863,15.170000076293945,15.34000015258789,15.65999984741211],"open":[15.760000228881836,15.829999923706055,15.270000457763672,15.25,15.369999885559082],"volume":[598100,372900,577500,279200,338655],"high":[15.880000114440918,15.829999923706055,15.380000114440918,15.380000114440918,15.699899673461914]}],"adjclose":[{"adjclose":[15.640000343322754,15.300000190734863,15.170000076293945,15.34000015258789,15.65999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SAFE', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 627229800, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 15.66, 'fiftyTwoWeekHigh': 28.8, 'fiftyTwoWeekLow': 13.68, 'regularMarketDayHigh': 15.7, 'regularMarketDayLow': 15.29, 'regularMarketVolume': 338655, 'longName': 'Safehold Inc.', 'shortName': 'Safehold Inc. New', 'chartPreviousClose': 15.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'low': [15.279999732971191, 15.279999732971191, 14.779999732971191, 15.170000076293945, 15.289999961853027], 'close': [15.640000343322754, 15.300000190734863, 15.170000076293945, 15.34000015258789, 15.65999984741211], 'open': [15.760000228881836, 15.829999923706055, 15.270000457763672, 15.25, 15.369999885559082], 'volume': [598100, 372900, 577500, 279200, 338655], 'high': [15.880000114440918, 15.829999923706055, 15.380000114440918, 15.380000114440918, 15.699899673461914]}], 'adjclose': [{'adjclose': [15.640000343322754, 15.300000190734863, 15.170000076293945, 15.34000015258789, 15.65999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:SAFE) [ERRO 2025-05-16 Fri 18:06:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VICI?period1=1746932400&period2=1747429618&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"VICI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1514903400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":32.1,"fiftyTwoWeekHigh":34.29,"fiftyTwoWeekLow":27.53,"regularMarketDayHigh":32.135,"regularMarketDayLow":31.56,"regularMarketVolume":5672692,"longName":"VICI Properties Inc.","shortName":"VICI Properties Inc.","chartPreviousClose":31.86,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[31.889999389648438,31.579999923706055,31.274999618530273,31.639999389648438,32.1349983215332],"open":[31.889999389648438,31.520000457763672,31.219999313354492,31.25,31.65999984741211],"close":[31.520000457763672,31.360000610351562,31.100000381469727,31.6299991607666,32.099998474121094],"volume":[7507800,6201800,4917500,4235600,5672692],"low":[31.2549991607666,31.15999984741211,30.889999389648438,31.209999084472656,31.559999465942383]}],"adjclose":[{"adjclose":[31.520000457763672,31.360000610351562,31.100000381469727,31.6299991607666,32.099998474121094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'VICI', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1514903400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 32.1, 'fiftyTwoWeekHigh': 34.29, 'fiftyTwoWeekLow': 27.53, 'regularMarketDayHigh': 32.135, 'regularMarketDayLow': 31.56, 'regularMarketVolume': 5672692, 'longName': 'VICI Properties Inc.', 'shortName': 'VICI Properties Inc.', 'chartPreviousClose': 31.86, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [31.889999389648438, 31.579999923706055, 31.274999618530273, 31.639999389648438, 32.1349983215332], 'open': [31.889999389648438, 31.520000457763672, 31.219999313354492, 31.25, 31.65999984741211], 'close': [31.520000457763672, 31.360000610351562, 31.100000381469727, 31.6299991607666, 32.099998474121094], 'volume': [7507800, 6201800, 4917500, 4235600, 5672692], 'low': [31.2549991607666, 31.15999984741211, 30.889999389648438, 31.209999084472656, 31.559999465942383]}], 'adjclose': [{'adjclose': [31.520000457763672, 31.360000610351562, 31.100000381469727, 31.6299991607666, 32.099998474121094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:VICI) [ERRO 2025-05-16 Fri 18:06:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:06:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PW?period1=1746932400&period2=1747429619&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:06:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PW","exchangeName":"ASE","fullExchangeName":"NYSE American","instrumentType":"EQUITY","firstTradeDate":99153000,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":1.15,"fiftyTwoWeekHigh":2.75,"fiftyTwoWeekLow":0.6,"regularMarketDayHigh":1.17,"regularMarketDayLow":1.11,"regularMarketVolume":19534,"longName":"Power REIT","shortName":"Power REIT (MD)","chartPreviousClose":1.14,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"low":[1.1299999952316284,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1100000143051147],"close":[1.159999966621399,1.159999966621399,1.149999976158142,1.159999966621399,1.149999976158142],"open":[1.1399999856948853,1.1699999570846558,1.1399999856948853,1.149999976158142,1.149999976158142],"high":[1.1699999570846558,1.1699999570846558,1.149999976158142,1.159999966621399,1.1699999570846558],"volume":[18500,11100,3000,6000,19534]}],"adjclose":[{"adjclose":[1.159999966621399,1.159999966621399,1.149999976158142,1.159999966621399,1.149999976158142]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:06:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PW', 'exchangeName': 'ASE', 'fullExchangeName': 'NYSE American', 'instrumentType': 'EQUITY', 'firstTradeDate': 99153000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 1.15, 'fiftyTwoWeekHigh': 2.75, 'fiftyTwoWeekLow': 0.6, 'regularMarketDayHigh': 1.17, 'regularMarketDayLow': 1.11, 'regularMarketVolume': 19534, 'longName': 'Power REIT', 'shortName': 'Power REIT (MD)', 'chartPreviousClose': 1.14, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'low': [1.1299999952316284, 1.1399999856948853, 1.1399999856948853, 1.1399999856948853, 1.1100000143051147], 'close': [1.159999966621399, 1.159999966621399, 1.149999976158142, 1.159999966621399, 1.149999976158142], 'open': [1.1399999856948853, 1.1699999570846558, 1.1399999856948853, 1.149999976158142, 1.149999976158142], 'high': [1.1699999570846558, 1.1699999570846558, 1.149999976158142, 1.159999966621399, 1.1699999570846558], 'volume': [18500, 11100, 3000, 6000, 19534]}], 'adjclose': [{'adjclose': [1.159999966621399, 1.159999966621399, 1.149999976158142, 1.159999966621399, 1.149999976158142]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:06:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:PW) [ERRO 2025-05-16 Fri 18:06:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KNRE11.SA?period1=1746932400&period2=1747429620&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KNRE11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1507554000,"regularMarketTime":1747424758,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.26,"fiftyTwoWeekHigh":0.52,"fiftyTwoWeekLow":0.15,"regularMarketDayHigh":0.27,"regularMarketDayLow":0.24,"regularMarketVolume":22994,"longName":"Kinea II Real Estate Equity Fundo de Investimento Imobiliário","shortName":"FII KII REALCI","chartPreviousClose":0.28,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424758],"indicators":{"quote":[{"open":[0.2800000011920929,0.2800000011920929,0.2800000011920929,0.28999999165534973,0.25999999046325684],"close":[0.2800000011920929,0.28999999165534973,0.2800000011920929,0.27000001072883606,0.25999999046325684],"volume":[5145,1501,118,19302,22994],"high":[0.28999999165534973,0.28999999165534973,0.28999999165534973,0.28999999165534973,0.27000001072883606],"low":[0.2800000011920929,0.2800000011920929,0.2800000011920929,0.25,0.23999999463558197]}],"adjclose":[{"adjclose":[0.2800000011920929,0.28999999165534973,0.2800000011920929,0.27000001072883606,0.25999999046325684]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KNRE11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1507554000, 'regularMarketTime': 1747424758, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.26, 'fiftyTwoWeekHigh': 0.52, 'fiftyTwoWeekLow': 0.15, 'regularMarketDayHigh': 0.27, 'regularMarketDayLow': 0.24, 'regularMarketVolume': 22994, 'longName': 'Kinea II Real Estate Equity Fundo de Investimento Imobiliário', 'shortName': 'FII KII REALCI', 'chartPreviousClose': 0.28, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424758], 'indicators': {'quote': [{'open': [0.2800000011920929, 0.2800000011920929, 0.2800000011920929, 0.28999999165534973, 0.25999999046325684], 'close': [0.2800000011920929, 0.28999999165534973, 0.2800000011920929, 0.27000001072883606, 0.25999999046325684], 'volume': [5145, 1501, 118, 19302, 22994], 'high': [0.28999999165534973, 0.28999999165534973, 0.28999999165534973, 0.28999999165534973, 0.27000001072883606], 'low': [0.2800000011920929, 0.2800000011920929, 0.2800000011920929, 0.25, 0.23999999463558197]}], 'adjclose': [{'adjclose': [0.2800000011920929, 0.28999999165534973, 0.2800000011920929, 0.27000001072883606, 0.25999999046325684]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:KNRE11.SA) [ERRO 2025-05-16 Fri 18:07:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MFII11.SA?period1=1746932400&period2=1747429621&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MFII11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":85.46,"fiftyTwoWeekHigh":104.52,"fiftyTwoWeekLow":72.65,"regularMarketDayHigh":85.83,"regularMarketDayLow":84.95,"regularMarketVolume":15610,"longName":"Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário","shortName":"FII MERITO ICI ER","chartPreviousClose":85.1,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[85.98999786376953,85.6500015258789,85.12999725341797,85.4800033569336,85.45999908447266],"high":[85.98999786376953,85.98999786376953,85.94000244140625,85.48999786376953,85.83000183105469],"volume":[11663,4846,12530,13373,15610],"low":[84.95999908447266,85.6500015258789,84.0999984741211,84.81999969482422,84.94999694824219],"open":[85.0999984741211,85.9800033569336,85.94000244140625,85.12999725341797,85.4000015258789]}],"adjclose":[{"adjclose":[85.98999786376953,85.6500015258789,85.12999725341797,85.4800033569336,85.45999908447266]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MFII11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 85.46, 'fiftyTwoWeekHigh': 104.52, 'fiftyTwoWeekLow': 72.65, 'regularMarketDayHigh': 85.83, 'regularMarketDayLow': 84.95, 'regularMarketVolume': 15610, 'longName': 'Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário', 'shortName': 'FII MERITO ICI ER', 'chartPreviousClose': 85.1, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [85.98999786376953, 85.6500015258789, 85.12999725341797, 85.4800033569336, 85.45999908447266], 'high': [85.98999786376953, 85.98999786376953, 85.94000244140625, 85.48999786376953, 85.83000183105469], 'volume': [11663, 4846, 12530, 13373, 15610], 'low': [84.95999908447266, 85.6500015258789, 84.0999984741211, 84.81999969482422, 84.94999694824219], 'open': [85.0999984741211, 85.9800033569336, 85.94000244140625, 85.12999725341797, 85.4000015258789]}], 'adjclose': [{'adjclose': [85.98999786376953, 85.6500015258789, 85.12999725341797, 85.4800033569336, 85.45999908447266]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:MFII11.SA) [ERRO 2025-05-16 Fri 18:07:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RBBV11.SA?period1=1746932400&period2=1747429622&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RBBV11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":100.0,"fiftyTwoWeekHigh":100.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"JHSF Rio Bravo Fazenda Boa Vista Capital Protegido Fundo de Investimento Imobiliário - FII","shortName":"RBBV11.SA,0P00013U3O,0","chartPreviousClose":100.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[100.0,100.0,100.0,100.0,null],"volume":[0,0,0,0,null],"low":[100.0,100.0,100.0,100.0,null],"close":[100.0,100.0,100.0,100.0,null],"open":[100.0,100.0,100.0,100.0,null]}],"adjclose":[{"adjclose":[100.0,100.0,100.0,100.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RBBV11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 100.0, 'fiftyTwoWeekHigh': 100.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'JHSF Rio Bravo Fazenda Boa Vista Capital Protegido Fundo de Investimento Imobiliário - FII', 'shortName': 'RBBV11.SA,0P00013U3O,0', 'chartPreviousClose': 100.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [100.0, 100.0, 100.0, 100.0, None], 'volume': [0, 0, 0, 0, None], 'low': [100.0, 100.0, 100.0, 100.0, None], 'close': [100.0, 100.0, 100.0, 100.0, None], 'open': [100.0, 100.0, 100.0, 100.0, None]}], 'adjclose': [{'adjclose': [100.0, 100.0, 100.0, 100.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:RBBV11.SA) [ERRO 2025-05-16 Fri 18:07:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AGCX11.SA?period1=1746932400&period2=1747429623&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AGCX11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1235.5,"fiftyTwoWeekHigh":1235.5,"fiftyTwoWeekLow":1235.5,"shortName":"AGCX11.SA,0P00013U2U,0","chartPreviousClose":1235.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[1235.5,1235.5,1235.5,1235.5,null],"high":[1235.5,1235.5,1235.5,1235.5,null],"low":[1235.5,1235.5,1235.5,1235.5,null],"close":[1235.5,1235.5,1235.5,1235.5,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[1235.5,1235.5,1235.5,1235.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AGCX11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1235.5, 'fiftyTwoWeekHigh': 1235.5, 'fiftyTwoWeekLow': 1235.5, 'shortName': 'AGCX11.SA,0P00013U2U,0', 'chartPreviousClose': 1235.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [1235.5, 1235.5, 1235.5, 1235.5, None], 'high': [1235.5, 1235.5, 1235.5, 1235.5, None], 'low': [1235.5, 1235.5, 1235.5, 1235.5, None], 'close': [1235.5, 1235.5, 1235.5, 1235.5, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [1235.5, 1235.5, 1235.5, 1235.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:AGCX11.SA) [ERRO 2025-05-16 Fri 18:07:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBPO11.SA?period1=1746932400&period2=1747429624&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBPO11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":96.75,"fiftyTwoWeekHigh":96.75,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"BB Progressivo II Fundo de Investimento Imobiliário - FII","shortName":"BBPO11.SA,0P00013U1N,0","chartPreviousClose":96.75,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBPO11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 96.75, 'fiftyTwoWeekHigh': 96.75, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'BB Progressivo II Fundo de Investimento Imobiliário - FII', 'shortName': 'BBPO11.SA,0P00013U1N,0', 'chartPreviousClose': 96.75, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBPO11.SA) [ERRO 2025-05-16 Fri 18:07:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBRC11.SA?period1=1746932400&period2=1747429626&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBRC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747421808,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":104.02,"fiftyTwoWeekHigh":116.0,"fiftyTwoWeekLow":92.1,"regularMarketDayHigh":106.69,"regularMarketDayLow":104.02,"regularMarketVolume":302,"longName":"BB Renda Corporativa Fundo de Investimento Imobiliário - FII","shortName":"FII BB CORP CI ER","chartPreviousClose":103.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747421808],"indicators":{"quote":[{"low":[102.69999694824219,104.01000213623047,103.0,103.11000061035156,104.0199966430664],"close":[104.4000015258789,105.4000015258789,105.12000274658203,104.0,104.0199966430664],"open":[104.02999877929688,105.4000015258789,105.4000015258789,105.16000366210938,105.04000091552734],"high":[104.4000015258789,105.5199966430664,105.4000015258789,108.0,106.69000244140625],"volume":[442,261,353,1144,302]}],"adjclose":[{"adjclose":[104.4000015258789,105.4000015258789,105.12000274658203,104.0,104.0199966430664]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBRC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747421808, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 104.02, 'fiftyTwoWeekHigh': 116.0, 'fiftyTwoWeekLow': 92.1, 'regularMarketDayHigh': 106.69, 'regularMarketDayLow': 104.02, 'regularMarketVolume': 302, 'longName': 'BB Renda Corporativa Fundo de Investimento Imobiliário - FII', 'shortName': 'FII BB CORP CI ER', 'chartPreviousClose': 103.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747421808], 'indicators': {'quote': [{'low': [102.69999694824219, 104.01000213623047, 103.0, 103.11000061035156, 104.0199966430664], 'close': [104.4000015258789, 105.4000015258789, 105.12000274658203, 104.0, 104.0199966430664], 'open': [104.02999877929688, 105.4000015258789, 105.4000015258789, 105.16000366210938, 105.04000091552734], 'high': [104.4000015258789, 105.5199966430664, 105.4000015258789, 108.0, 106.69000244140625], 'volume': [442, 261, 353, 1144, 302]}], 'adjclose': [{'adjclose': [104.4000015258789, 105.4000015258789, 105.12000274658203, 104.0, 104.0199966430664]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBRC11.SA) [ERRO 2025-05-16 Fri 18:07:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SAAG11.SA?period1=1746932400&period2=1747429627&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SAAG11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":106.61,"fiftyTwoWeekHigh":106.61,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Santander Agencias Fundo de Investimento Imobiliario - FII","shortName":"SAAG11.SA,0P00013U4H,0","chartPreviousClose":106.61,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,null],"high":[106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,null],"volume":[0,0,0,0,null],"open":[106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,null],"close":[106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,null]}],"adjclose":[{"adjclose":[106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SAAG11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 106.61, 'fiftyTwoWeekHigh': 106.61, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Santander Agencias Fundo de Investimento Imobiliario - FII', 'shortName': 'SAAG11.SA,0P00013U4H,0', 'chartPreviousClose': 106.61, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [106.61000061035156, 106.61000061035156, 106.61000061035156, 106.61000061035156, None], 'high': [106.61000061035156, 106.61000061035156, 106.61000061035156, 106.61000061035156, None], 'volume': [0, 0, 0, 0, None], 'open': [106.61000061035156, 106.61000061035156, 106.61000061035156, 106.61000061035156, None], 'close': [106.61000061035156, 106.61000061035156, 106.61000061035156, 106.61000061035156, None]}], 'adjclose': [{'adjclose': [106.61000061035156, 106.61000061035156, 106.61000061035156, 106.61000061035156, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:SAAG11.SA) [ERRO 2025-05-16 Fri 18:07:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AEFI11.SA?period1=1746932400&period2=1747429628&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AEFI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1407330000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":174.9,"fiftyTwoWeekHigh":174.9,"fiftyTwoWeekLow":174.9,"shortName":"AEFI11.SA,0P00013U1J,0","chartPreviousClose":174.9,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[174.89999389648438,174.89999389648438,174.89999389648438,174.89999389648438,null],"close":[174.89999389648438,174.89999389648438,174.89999389648438,174.89999389648438,null],"open":[174.89999389648438,174.89999389648438,174.89999389648438,174.89999389648438,null],"high":[174.89999389648438,174.89999389648438,174.89999389648438,174.89999389648438,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[174.89999389648438,174.89999389648438,174.89999389648438,174.89999389648438,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AEFI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1407330000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 174.9, 'fiftyTwoWeekHigh': 174.9, 'fiftyTwoWeekLow': 174.9, 'shortName': 'AEFI11.SA,0P00013U1J,0', 'chartPreviousClose': 174.9, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [174.89999389648438, 174.89999389648438, 174.89999389648438, 174.89999389648438, None], 'close': [174.89999389648438, 174.89999389648438, 174.89999389648438, 174.89999389648438, None], 'open': [174.89999389648438, 174.89999389648438, 174.89999389648438, 174.89999389648438, None], 'high': [174.89999389648438, 174.89999389648438, 174.89999389648438, 174.89999389648438, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [174.89999389648438, 174.89999389648438, 174.89999389648438, 174.89999389648438, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:AEFI11.SA) [ERRO 2025-05-16 Fri 18:07:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FAED11.SA?period1=1746932400&period2=1747429629&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FAED11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1265630400,"regularMarketTime":1747423861,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":142.9,"fiftyTwoWeekHigh":157.92,"fiftyTwoWeekLow":126.0,"regularMarketDayHigh":144.7,"regularMarketDayLow":142.0,"regularMarketVolume":239,"longName":"Fundo de Investimento Imobiliário - FII Anhanguera Educacional","shortName":"FII ANH EDUCCI ER","chartPreviousClose":139.11,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423861],"indicators":{"quote":[{"close":[144.5500030517578,145.0,140.00999450683594,144.07000732421875,142.89999389648438],"volume":[135,420,671,106,239],"low":[139.14999389648438,141.6699981689453,140.00999450683594,142.82000732421875,142.0],"high":[144.99000549316406,145.0,145.22999572753906,144.69000244140625,144.6999969482422],"open":[139.14999389648438,142.9600067138672,145.22999572753906,144.69000244140625,144.69000244140625]}],"adjclose":[{"adjclose":[144.5500030517578,145.0,140.00999450683594,144.07000732421875,142.89999389648438]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FAED11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1265630400, 'regularMarketTime': 1747423861, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 142.9, 'fiftyTwoWeekHigh': 157.92, 'fiftyTwoWeekLow': 126.0, 'regularMarketDayHigh': 144.7, 'regularMarketDayLow': 142.0, 'regularMarketVolume': 239, 'longName': 'Fundo de Investimento Imobiliário - FII Anhanguera Educacional', 'shortName': 'FII ANH EDUCCI ER', 'chartPreviousClose': 139.11, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423861], 'indicators': {'quote': [{'close': [144.5500030517578, 145.0, 140.00999450683594, 144.07000732421875, 142.89999389648438], 'volume': [135, 420, 671, 106, 239], 'low': [139.14999389648438, 141.6699981689453, 140.00999450683594, 142.82000732421875, 142.0], 'high': [144.99000549316406, 145.0, 145.22999572753906, 144.69000244140625, 144.6999969482422], 'open': [139.14999389648438, 142.9600067138672, 145.22999572753906, 144.69000244140625, 144.69000244140625]}], 'adjclose': [{'adjclose': [144.5500030517578, 145.0, 140.00999450683594, 144.07000732421875, 142.89999389648438]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:FAED11.SA) [ERRO 2025-05-16 Fri 18:07:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FCFL11.SA?period1=1746932400&period2=1747429630&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FCFL11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1407330000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":120.0,"fiftyTwoWeekHigh":123.9,"fiftyTwoWeekLow":99.84,"regularMarketDayHigh":120.02,"regularMarketDayLow":118.0,"regularMarketVolume":2611,"longName":"Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao","shortName":"FII CAMPUSFLCI","chartPreviousClose":118.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[116.87000274658203,119.80000305175781,119.98999786376953,121.48999786376953,119.48999786376953],"low":[116.77999877929688,118.0,119.0,119.0,118.0],"close":[119.62999725341797,120.0,120.51000213623047,119.0199966430664,120.0],"volume":[854,2415,1969,2094,2611],"high":[119.79000091552734,120.0,121.48999786376953,121.48999786376953,120.0199966430664]}],"adjclose":[{"adjclose":[119.62999725341797,120.0,120.51000213623047,119.0199966430664,120.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FCFL11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1407330000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 120.0, 'fiftyTwoWeekHigh': 123.9, 'fiftyTwoWeekLow': 99.84, 'regularMarketDayHigh': 120.02, 'regularMarketDayLow': 118.0, 'regularMarketVolume': 2611, 'longName': 'Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao', 'shortName': 'FII CAMPUSFLCI', 'chartPreviousClose': 118.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [116.87000274658203, 119.80000305175781, 119.98999786376953, 121.48999786376953, 119.48999786376953], 'low': [116.77999877929688, 118.0, 119.0, 119.0, 118.0], 'close': [119.62999725341797, 120.0, 120.51000213623047, 119.0199966430664, 120.0], 'volume': [854, 2415, 1969, 2094, 2611], 'high': [119.79000091552734, 120.0, 121.48999786376953, 121.48999786376953, 120.0199966430664]}], 'adjclose': [{'adjclose': [119.62999725341797, 120.0, 120.51000213623047, 119.0199966430664, 120.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:FCFL11.SA) [ERRO 2025-05-16 Fri 18:07:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AALR3.SA?period1=1746932400&period2=1747429631&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AALR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1477656000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.0,"fiftyTwoWeekHigh":17.32,"fiftyTwoWeekLow":4.99,"regularMarketDayHigh":6.0,"regularMarketDayLow":5.66,"regularMarketVolume":30000,"longName":"Alliança Saúde e Participações S.A.","shortName":"ALLIAR ON NM","chartPreviousClose":5.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"close":[5.5,5.679999828338623,5.849999904632568,5.96999979019165,6.0],"volume":[51000,37500,32600,115400,30000],"low":[5.400000095367432,5.429999828338623,5.71999979019165,5.619999885559082,5.659999847412109],"high":[5.699999809265137,5.760000228881836,5.929999828338623,5.980000019073486,6.0],"open":[5.699999809265137,5.429999828338623,5.75,5.980000019073486,5.849999904632568]}],"adjclose":[{"adjclose":[5.5,5.679999828338623,5.849999904632568,5.96999979019165,6.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AALR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1477656000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.0, 'fiftyTwoWeekHigh': 17.32, 'fiftyTwoWeekLow': 4.99, 'regularMarketDayHigh': 6.0, 'regularMarketDayLow': 5.66, 'regularMarketVolume': 30000, 'longName': 'Alliança Saúde e Participações S.A.', 'shortName': 'ALLIAR ON NM', 'chartPreviousClose': 5.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'close': [5.5, 5.679999828338623, 5.849999904632568, 5.96999979019165, 6.0], 'volume': [51000, 37500, 32600, 115400, 30000], 'low': [5.400000095367432, 5.429999828338623, 5.71999979019165, 5.619999885559082, 5.659999847412109], 'high': [5.699999809265137, 5.760000228881836, 5.929999828338623, 5.980000019073486, 6.0], 'open': [5.699999809265137, 5.429999828338623, 5.75, 5.980000019073486, 5.849999904632568]}], 'adjclose': [{'adjclose': [5.5, 5.679999828338623, 5.849999904632568, 5.96999979019165, 6.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:AALR3.SA) [ERRO 2025-05-16 Fri 18:07:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ABCB4.SA?period1=1746932400&period2=1747429632&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ABCB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1190811600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.93,"fiftyTwoWeekHigh":24.25,"fiftyTwoWeekLow":18.76,"regularMarketDayHigh":21.93,"regularMarketDayLow":21.5,"regularMarketVolume":563300,"longName":"Banco ABC Brasil S.A.","shortName":"ABC BRASIL PN N2","chartPreviousClose":20.65,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[20.950000762939453,21.079999923706055,21.549999237060547,21.469999313354492,21.56999969482422],"low":[20.780000686645508,20.93000030517578,21.239999771118164,21.450000762939453,21.5],"close":[20.950000762939453,21.40999984741211,21.469999313354492,21.68000030517578,21.93000030517578],"volume":[663900,553300,468200,414900,563300],"high":[21.360000610351562,21.559999465942383,21.59000015258789,21.790000915527344,21.93000030517578]}],"adjclose":[{"adjclose":[20.950000762939453,21.40999984741211,21.469999313354492,21.68000030517578,21.93000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ABCB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1190811600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.93, 'fiftyTwoWeekHigh': 24.25, 'fiftyTwoWeekLow': 18.76, 'regularMarketDayHigh': 21.93, 'regularMarketDayLow': 21.5, 'regularMarketVolume': 563300, 'longName': 'Banco ABC Brasil S.A.', 'shortName': 'ABC BRASIL PN N2', 'chartPreviousClose': 20.65, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [20.950000762939453, 21.079999923706055, 21.549999237060547, 21.469999313354492, 21.56999969482422], 'low': [20.780000686645508, 20.93000030517578, 21.239999771118164, 21.450000762939453, 21.5], 'close': [20.950000762939453, 21.40999984741211, 21.469999313354492, 21.68000030517578, 21.93000030517578], 'volume': [663900, 553300, 468200, 414900, 563300], 'high': [21.360000610351562, 21.559999465942383, 21.59000015258789, 21.790000915527344, 21.93000030517578]}], 'adjclose': [{'adjclose': [20.950000762939453, 21.40999984741211, 21.469999313354492, 21.68000030517578, 21.93000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:ABCB4.SA) [ERRO 2025-05-16 Fri 18:07:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ABEV3.SA?period1=1746932400&period2=1747429633&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ABEV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947073600,"regularMarketTime":1747426066,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.39,"fiftyTwoWeekHigh":15.03,"fiftyTwoWeekLow":10.72,"regularMarketDayHigh":14.4,"regularMarketDayLow":14.2,"regularMarketVolume":26028900,"longName":"Ambev S.A.","shortName":"AMBEV S/A ON","chartPreviousClose":14.28,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426066],"indicators":{"quote":[{"volume":[19557500,20625000,37228600,19063200,26028900],"high":[14.329999923706055,14.380000114440918,14.430000305175781,14.4399995803833,14.399999618530273],"low":[14.079999923706055,14.130000114440918,14.1899995803833,14.199999809265137,14.199999809265137],"close":[14.289999961853027,14.25,14.229999542236328,14.40999984741211,14.390000343322754],"open":[14.260000228881836,14.350000381469727,14.1899995803833,14.229999542236328,14.270000457763672]}],"adjclose":[{"adjclose":[14.163065910339355,14.123421669006348,14.103598594665527,14.282000541687012,14.390000343322754]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ABEV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947073600, 'regularMarketTime': 1747426066, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.39, 'fiftyTwoWeekHigh': 15.03, 'fiftyTwoWeekLow': 10.72, 'regularMarketDayHigh': 14.4, 'regularMarketDayLow': 14.2, 'regularMarketVolume': 26028900, 'longName': 'Ambev S.A.', 'shortName': 'AMBEV S/A ON', 'chartPreviousClose': 14.28, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426066], 'indicators': {'quote': [{'volume': [19557500, 20625000, 37228600, 19063200, 26028900], 'high': [14.329999923706055, 14.380000114440918, 14.430000305175781, 14.4399995803833, 14.399999618530273], 'low': [14.079999923706055, 14.130000114440918, 14.1899995803833, 14.199999809265137, 14.199999809265137], 'close': [14.289999961853027, 14.25, 14.229999542236328, 14.40999984741211, 14.390000343322754], 'open': [14.260000228881836, 14.350000381469727, 14.1899995803833, 14.229999542236328, 14.270000457763672]}], 'adjclose': [{'adjclose': [14.163065910339355, 14.123421669006348, 14.103598594665527, 14.282000541687012, 14.390000343322754]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:ABEV3.SA) [ERRO 2025-05-16 Fri 18:07:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AERI3.SA?period1=1746932400&period2=1747429634&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AERI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1605186000,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.52,"fiftyTwoWeekHigh":12.4,"fiftyTwoWeekLow":3.54,"regularMarketDayHigh":4.62,"regularMarketDayLow":4.5,"regularMarketVolume":179900,"longName":"Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.","shortName":"AERIS ON NM","chartPreviousClose":4.55,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[4.230000019073486,4.300000190734863,4.650000095367432,4.519999980926514,4.5],"close":[4.300000190734863,4.980000019073486,4.739999771118164,4.599999904632568,4.519999980926514],"open":[4.590000152587891,4.300000190734863,4.980000019073486,4.71999979019165,4.610000133514404],"high":[4.75,5.110000133514404,4.989999771118164,4.849999904632568,4.619999885559082],"volume":[581800,1097400,295200,288100,179900]}],"adjclose":[{"adjclose":[4.300000190734863,4.980000019073486,4.739999771118164,4.599999904632568,4.519999980926514]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AERI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1605186000, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.52, 'fiftyTwoWeekHigh': 12.4, 'fiftyTwoWeekLow': 3.54, 'regularMarketDayHigh': 4.62, 'regularMarketDayLow': 4.5, 'regularMarketVolume': 179900, 'longName': 'Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.', 'shortName': 'AERIS ON NM', 'chartPreviousClose': 4.55, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [4.230000019073486, 4.300000190734863, 4.650000095367432, 4.519999980926514, 4.5], 'close': [4.300000190734863, 4.980000019073486, 4.739999771118164, 4.599999904632568, 4.519999980926514], 'open': [4.590000152587891, 4.300000190734863, 4.980000019073486, 4.71999979019165, 4.610000133514404], 'high': [4.75, 5.110000133514404, 4.989999771118164, 4.849999904632568, 4.619999885559082], 'volume': [581800, 1097400, 295200, 288100, 179900]}], 'adjclose': [{'adjclose': [4.300000190734863, 4.980000019073486, 4.739999771118164, 4.599999904632568, 4.519999980926514]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:AERI3.SA) [ERRO 2025-05-16 Fri 18:07:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AFLT3.SA?period1=1746932400&period2=1747429635&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AFLT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1154350800,"regularMarketTime":1747406936,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.53,"fiftyTwoWeekHigh":7.8,"fiftyTwoWeekLow":6.53,"regularMarketDayHigh":7.53,"regularMarketDayLow":7.53,"regularMarketVolume":300,"longName":"Afluente Transmissão de Energia Elétrica S.A.","shortName":"AFLUENTE T ON","chartPreviousClose":7.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747406936],"indicators":{"quote":[{"high":[7.0,7.590000152587891,7.590000152587891,7.460000038146973,7.53000020980835],"low":[7.0,7.590000152587891,7.590000152587891,7.460000038146973,7.53000020980835],"open":[7.0,7.590000152587891,7.590000152587891,7.460000038146973,7.53000020980835],"volume":[0,100,0,100,300],"close":[7.0,7.590000152587891,7.590000152587891,7.460000038146973,7.53000020980835]}],"adjclose":[{"adjclose":[7.0,7.590000152587891,7.590000152587891,7.460000038146973,7.53000020980835]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AFLT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1154350800, 'regularMarketTime': 1747406936, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.53, 'fiftyTwoWeekHigh': 7.8, 'fiftyTwoWeekLow': 6.53, 'regularMarketDayHigh': 7.53, 'regularMarketDayLow': 7.53, 'regularMarketVolume': 300, 'longName': 'Afluente Transmissão de Energia Elétrica S.A.', 'shortName': 'AFLUENTE T ON', 'chartPreviousClose': 7.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747406936], 'indicators': {'quote': [{'high': [7.0, 7.590000152587891, 7.590000152587891, 7.460000038146973, 7.53000020980835], 'low': [7.0, 7.590000152587891, 7.590000152587891, 7.460000038146973, 7.53000020980835], 'open': [7.0, 7.590000152587891, 7.590000152587891, 7.460000038146973, 7.53000020980835], 'volume': [0, 100, 0, 100, 300], 'close': [7.0, 7.590000152587891, 7.590000152587891, 7.460000038146973, 7.53000020980835]}], 'adjclose': [{'adjclose': [7.0, 7.590000152587891, 7.590000152587891, 7.460000038146973, 7.53000020980835]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:AFLT3.SA) [ERRO 2025-05-16 Fri 18:07:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AGRO3.SA?period1=1746932400&period2=1747429637&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AGRO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1146574800,"regularMarketTime":1747426074,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.21,"fiftyTwoWeekHigh":28.45,"fiftyTwoWeekLow":19.82,"regularMarketDayHigh":21.39,"regularMarketDayLow":21.08,"regularMarketVolume":160700,"longName":"BrasilAgro - Companhia Brasileira de Propriedades Agrícolas","shortName":"BRASILAGRO ON NM","chartPreviousClose":20.34,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426074],"indicators":{"quote":[{"high":[20.549999237060547,20.700000762939453,21.020000457763672,21.469999313354492,21.389999389648438],"close":[20.260000228881836,20.700000762939453,20.809999465942383,21.40999984741211,21.209999084472656],"volume":[199300,194700,187700,158100,160700],"open":[20.549999237060547,20.260000228881836,20.709999084472656,20.81999969482422,21.299999237060547],"low":[20.170000076293945,20.209999084472656,20.709999084472656,20.81999969482422,21.079999923706055]}],"adjclose":[{"adjclose":[20.260000228881836,20.700000762939453,20.809999465942383,21.40999984741211,21.209999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AGRO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1146574800, 'regularMarketTime': 1747426074, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.21, 'fiftyTwoWeekHigh': 28.45, 'fiftyTwoWeekLow': 19.82, 'regularMarketDayHigh': 21.39, 'regularMarketDayLow': 21.08, 'regularMarketVolume': 160700, 'longName': 'BrasilAgro - Companhia Brasileira de Propriedades Agrícolas', 'shortName': 'BRASILAGRO ON NM', 'chartPreviousClose': 20.34, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426074], 'indicators': {'quote': [{'high': [20.549999237060547, 20.700000762939453, 21.020000457763672, 21.469999313354492, 21.389999389648438], 'close': [20.260000228881836, 20.700000762939453, 20.809999465942383, 21.40999984741211, 21.209999084472656], 'volume': [199300, 194700, 187700, 158100, 160700], 'open': [20.549999237060547, 20.260000228881836, 20.709999084472656, 20.81999969482422, 21.299999237060547], 'low': [20.170000076293945, 20.209999084472656, 20.709999084472656, 20.81999969482422, 21.079999923706055]}], 'adjclose': [{'adjclose': [20.260000228881836, 20.700000762939453, 20.809999465942383, 21.40999984741211, 21.209999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:AGRO3.SA) [ERRO 2025-05-16 Fri 18:07:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AHEB3.SA?period1=1746932400&period2=1747429638&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AHEB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947592000,"regularMarketTime":1746543560,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":45.0,"fiftyTwoWeekHigh":45.0,"fiftyTwoWeekLow":21.24,"regularMarketDayHigh":45.0,"regularMarketDayLow":45.0,"regularMarketVolume":0,"longName":"São Paulo Turismo S.A.","shortName":"SPTURIS ON","chartPreviousClose":45.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"open":[45.0,45.0,45.0,45.0],"low":[45.0,45.0,45.0,45.0],"high":[45.0,45.0,45.0,45.0],"close":[45.0,45.0,45.0,45.0]}],"adjclose":[{"adjclose":[45.0,45.0,45.0,45.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AHEB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947592000, 'regularMarketTime': 1746543560, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 45.0, 'fiftyTwoWeekHigh': 45.0, 'fiftyTwoWeekLow': 21.24, 'regularMarketDayHigh': 45.0, 'regularMarketDayLow': 45.0, 'regularMarketVolume': 0, 'longName': 'São Paulo Turismo S.A.', 'shortName': 'SPTURIS ON', 'chartPreviousClose': 45.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'open': [45.0, 45.0, 45.0, 45.0], 'low': [45.0, 45.0, 45.0, 45.0], 'high': [45.0, 45.0, 45.0, 45.0], 'close': [45.0, 45.0, 45.0, 45.0]}], 'adjclose': [{'adjclose': [45.0, 45.0, 45.0, 45.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:AHEB3.SA) [ERRO 2025-05-16 Fri 18:07:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AHEB5.SA?period1=1746932400&period2=1747429639&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AHEB5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1181739600,"regularMarketTime":1740767656,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":50.0,"fiftyTwoWeekHigh":50.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"São Paulo Turismo S.A.","shortName":"SPTURIS PNA","chartPreviousClose":50.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"open":[50.0,50.0,50.0,50.0],"low":[50.0,50.0,50.0,50.0],"close":[50.0,50.0,50.0,50.0],"high":[50.0,50.0,50.0,50.0]}],"adjclose":[{"adjclose":[50.0,50.0,50.0,50.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AHEB5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1181739600, 'regularMarketTime': 1740767656, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 50.0, 'fiftyTwoWeekHigh': 50.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'São Paulo Turismo S.A.', 'shortName': 'SPTURIS PNA', 'chartPreviousClose': 50.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'open': [50.0, 50.0, 50.0, 50.0], 'low': [50.0, 50.0, 50.0, 50.0], 'close': [50.0, 50.0, 50.0, 50.0], 'high': [50.0, 50.0, 50.0, 50.0]}], 'adjclose': [{'adjclose': [50.0, 50.0, 50.0, 50.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:AHEB5.SA) [ERRO 2025-05-16 Fri 18:07:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AHEB6.SA?period1=1746932400&period2=1747429640&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AHEB6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1180530000,"regularMarketTime":1744743713,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":55.0,"fiftyTwoWeekHigh":55.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"São Paulo Turismo S.A.","shortName":"SPTURIS PNB","chartPreviousClose":55.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[55.0,55.0,55.0,55.0],"close":[55.0,55.0,55.0,55.0],"volume":[0,0,0,0],"high":[55.0,55.0,55.0,55.0],"low":[55.0,55.0,55.0,55.0]}],"adjclose":[{"adjclose":[55.0,55.0,55.0,55.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AHEB6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1180530000, 'regularMarketTime': 1744743713, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 55.0, 'fiftyTwoWeekHigh': 55.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'São Paulo Turismo S.A.', 'shortName': 'SPTURIS PNB', 'chartPreviousClose': 55.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [55.0, 55.0, 55.0, 55.0], 'close': [55.0, 55.0, 55.0, 55.0], 'volume': [0, 0, 0, 0], 'high': [55.0, 55.0, 55.0, 55.0], 'low': [55.0, 55.0, 55.0, 55.0]}], 'adjclose': [{'adjclose': [55.0, 55.0, 55.0, 55.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:AHEB6.SA) [ERRO 2025-05-16 Fri 18:07:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALEF3B.SA?period1=1746932400&period2=1747429641&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:21 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:21 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALEF3B.SA) [ERRO 2025-05-16 Fri 18:07:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALPA3.SA?period1=1746932400&period2=1747429642&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747422745,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.0,"fiftyTwoWeekHigh":10.5,"fiftyTwoWeekLow":5.7,"regularMarketDayHigh":8.14,"regularMarketDayLow":7.64,"regularMarketVolume":2600,"longName":"Alpargatas S.A.","shortName":"ALPARGATAS ON N1","chartPreviousClose":7.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422745],"indicators":{"quote":[{"low":[7.400000095367432,7.300000190734863,7.599999904632568,7.789999961853027,7.639999866485596],"close":[7.440000057220459,7.5,7.78000020980835,7.949999809265137,8.0],"open":[7.440000057220459,7.320000171661377,7.809999942779541,7.889999866485596,8.0],"high":[7.53000020980835,7.599999904632568,8.0,8.010000228881836,8.140000343322754],"volume":[5700,3700,22900,2400,2600]}],"adjclose":[{"adjclose":[7.440000057220459,7.5,7.78000020980835,7.949999809265137,8.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747422745, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.0, 'fiftyTwoWeekHigh': 10.5, 'fiftyTwoWeekLow': 5.7, 'regularMarketDayHigh': 8.14, 'regularMarketDayLow': 7.64, 'regularMarketVolume': 2600, 'longName': 'Alpargatas S.A.', 'shortName': 'ALPARGATAS ON N1', 'chartPreviousClose': 7.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422745], 'indicators': {'quote': [{'low': [7.400000095367432, 7.300000190734863, 7.599999904632568, 7.789999961853027, 7.639999866485596], 'close': [7.440000057220459, 7.5, 7.78000020980835, 7.949999809265137, 8.0], 'open': [7.440000057220459, 7.320000171661377, 7.809999942779541, 7.889999866485596, 8.0], 'high': [7.53000020980835, 7.599999904632568, 8.0, 8.010000228881836, 8.140000343322754], 'volume': [5700, 3700, 22900, 2400, 2600]}], 'adjclose': [{'adjclose': [7.440000057220459, 7.5, 7.78000020980835, 7.949999809265137, 8.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALPA3.SA) [ERRO 2025-05-16 Fri 18:07:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALPA4.SA?period1=1746932400&period2=1747429643&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALPA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.04,"fiftyTwoWeekHigh":10.31,"fiftyTwoWeekLow":5.96,"regularMarketDayHigh":9.15,"regularMarketDayLow":8.9,"regularMarketVolume":2752100,"longName":"Alpargatas S.A.","shortName":"ALPARGATAS PN N1","chartPreviousClose":8.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[8.890000343322754,8.930000305175781,9.109999656677246,8.850000381469727,8.960000038146973],"high":[9.010000228881836,9.149999618530273,9.130000114440918,9.140000343322754,9.149999618530273],"low":[8.770000457763672,8.800000190734863,8.760000228881836,8.850000381469727,8.899999618530273],"close":[8.899999618530273,9.09000015258789,8.850000381469727,9.140000343322754,9.039999961853027],"volume":[4796900,4460600,2407100,3466700,2752100]}],"adjclose":[{"adjclose":[8.899999618530273,9.09000015258789,8.850000381469727,9.140000343322754,9.039999961853027]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALPA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.04, 'fiftyTwoWeekHigh': 10.31, 'fiftyTwoWeekLow': 5.96, 'regularMarketDayHigh': 9.15, 'regularMarketDayLow': 8.9, 'regularMarketVolume': 2752100, 'longName': 'Alpargatas S.A.', 'shortName': 'ALPARGATAS PN N1', 'chartPreviousClose': 8.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [8.890000343322754, 8.930000305175781, 9.109999656677246, 8.850000381469727, 8.960000038146973], 'high': [9.010000228881836, 9.149999618530273, 9.130000114440918, 9.140000343322754, 9.149999618530273], 'low': [8.770000457763672, 8.800000190734863, 8.760000228881836, 8.850000381469727, 8.899999618530273], 'close': [8.899999618530273, 9.09000015258789, 8.850000381469727, 9.140000343322754, 9.039999961853027], 'volume': [4796900, 4460600, 2407100, 3466700, 2752100]}], 'adjclose': [{'adjclose': [8.899999618530273, 9.09000015258789, 8.850000381469727, 9.140000343322754, 9.039999961853027]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALPA4.SA) [ERRO 2025-05-16 Fri 18:07:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALPK3.SA?period1=1746932400&period2=1747429644&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALPK3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1590066000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.4,"fiftyTwoWeekHigh":4.04,"fiftyTwoWeekLow":2.06,"regularMarketDayHigh":3.46,"regularMarketDayLow":3.29,"regularMarketVolume":214800,"longName":"Allpark Empreendimentos, Participações e Serviços S.A.","shortName":"ESTAPAR ON NM","chartPreviousClose":3.08,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"volume":[116500,78000,214300,281300,214800],"open":[3.109999895095825,3.0,3.049999952316284,3.180000066757202,3.390000104904175],"low":[2.950000047683716,3.0,3.0299999713897705,3.1600000858306885,3.2899999618530273],"close":[3.0399999618530273,3.0,3.180000066757202,3.390000104904175,3.4000000953674316],"high":[3.109999895095825,3.0899999141693115,3.180000066757202,3.4200000762939453,3.4600000381469727]}],"adjclose":[{"adjclose":[3.0399999618530273,3.0,3.180000066757202,3.390000104904175,3.4000000953674316]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALPK3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1590066000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.4, 'fiftyTwoWeekHigh': 4.04, 'fiftyTwoWeekLow': 2.06, 'regularMarketDayHigh': 3.46, 'regularMarketDayLow': 3.29, 'regularMarketVolume': 214800, 'longName': 'Allpark Empreendimentos, Participações e Serviços S.A.', 'shortName': 'ESTAPAR ON NM', 'chartPreviousClose': 3.08, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'volume': [116500, 78000, 214300, 281300, 214800], 'open': [3.109999895095825, 3.0, 3.049999952316284, 3.180000066757202, 3.390000104904175], 'low': [2.950000047683716, 3.0, 3.0299999713897705, 3.1600000858306885, 3.2899999618530273], 'close': [3.0399999618530273, 3.0, 3.180000066757202, 3.390000104904175, 3.4000000953674316], 'high': [3.109999895095825, 3.0899999141693115, 3.180000066757202, 3.4200000762939453, 3.4600000381469727]}], 'adjclose': [{'adjclose': [3.0399999618530273, 3.0, 3.180000066757202, 3.390000104904175, 3.4000000953674316]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALPK3.SA) [ERRO 2025-05-16 Fri 18:07:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALSO3.SA?period1=1746932400&period2=1747429645&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:26 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:26 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALSO3.SA) [ERRO 2025-05-16 Fri 18:07:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALUP11.SA?period1=1746932400&period2=1747429647&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALUP11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1366808400,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":29.55,"fiftyTwoWeekHigh":31.615,"fiftyTwoWeekLow":25.106,"regularMarketDayHigh":29.84,"regularMarketDayLow":29.3,"regularMarketVolume":828200,"longName":"Alupar Investimento S.A.","shortName":"ALUPAR UNT N2","chartPreviousClose":29.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[29.8700008392334,28.93000030517578,29.790000915527344,29.440000534057617,29.760000228881836],"close":[28.8799991607666,29.719999313354492,29.420000076293945,30.1299991607666,29.549999237060547],"volume":[1450300,1119400,614300,749000,828200],"high":[29.90999984741211,29.75,29.790000915527344,30.149999618530273,29.84000015258789],"low":[28.739999771118164,28.780000686645508,28.979999542236328,29.360000610351562,29.299999237060547]}],"adjclose":[{"adjclose":[28.6787109375,29.51285743713379,29.214948654174805,29.919998168945312,29.549999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALUP11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1366808400, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 29.55, 'fiftyTwoWeekHigh': 31.615, 'fiftyTwoWeekLow': 25.106, 'regularMarketDayHigh': 29.84, 'regularMarketDayLow': 29.3, 'regularMarketVolume': 828200, 'longName': 'Alupar Investimento S.A.', 'shortName': 'ALUPAR UNT N2', 'chartPreviousClose': 29.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [29.8700008392334, 28.93000030517578, 29.790000915527344, 29.440000534057617, 29.760000228881836], 'close': [28.8799991607666, 29.719999313354492, 29.420000076293945, 30.1299991607666, 29.549999237060547], 'volume': [1450300, 1119400, 614300, 749000, 828200], 'high': [29.90999984741211, 29.75, 29.790000915527344, 30.149999618530273, 29.84000015258789], 'low': [28.739999771118164, 28.780000686645508, 28.979999542236328, 29.360000610351562, 29.299999237060547]}], 'adjclose': [{'adjclose': [28.6787109375, 29.51285743713379, 29.214948654174805, 29.919998168945312, 29.549999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALUP11.SA) [ERRO 2025-05-16 Fri 18:07:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALUP3.SA?period1=1746932400&period2=1747429648&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALUP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1475586000,"regularMarketTime":1747425271,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.08,"fiftyTwoWeekHigh":10.923,"fiftyTwoWeekLow":8.385,"regularMarketDayHigh":10.2,"regularMarketDayLow":10.01,"regularMarketVolume":5900,"longName":"Alupar Investimento S.A.","shortName":"ALUPAR ON N2","chartPreviousClose":10.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425271],"indicators":{"quote":[{"volume":[13200,5500,4600,5100,5900],"high":[10.640000343322754,10.25,10.359999656677246,10.34000015258789,10.199999809265137],"open":[10.600000381469727,10.210000038146973,10.359999656677246,10.229999542236328,10.149999618530273],"close":[10.069999694824219,10.069999694824219,10.119999885559082,10.0,10.079999923706055],"low":[10.069999694824219,10.029999732971191,10.0,10.0,10.010000228881836]}],"adjclose":[{"adjclose":[9.999509811401367,9.999509811401367,10.04916000366211,9.929999351501465,10.079999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALUP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1475586000, 'regularMarketTime': 1747425271, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.08, 'fiftyTwoWeekHigh': 10.923, 'fiftyTwoWeekLow': 8.385, 'regularMarketDayHigh': 10.2, 'regularMarketDayLow': 10.01, 'regularMarketVolume': 5900, 'longName': 'Alupar Investimento S.A.', 'shortName': 'ALUPAR ON N2', 'chartPreviousClose': 10.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425271], 'indicators': {'quote': [{'volume': [13200, 5500, 4600, 5100, 5900], 'high': [10.640000343322754, 10.25, 10.359999656677246, 10.34000015258789, 10.199999809265137], 'open': [10.600000381469727, 10.210000038146973, 10.359999656677246, 10.229999542236328, 10.149999618530273], 'close': [10.069999694824219, 10.069999694824219, 10.119999885559082, 10.0, 10.079999923706055], 'low': [10.069999694824219, 10.029999732971191, 10.0, 10.0, 10.010000228881836]}], 'adjclose': [{'adjclose': [9.999509811401367, 9.999509811401367, 10.04916000366211, 9.929999351501465, 10.079999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALUP3.SA) [ERRO 2025-05-16 Fri 18:07:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ALUP4.SA?period1=1746932400&period2=1747429649&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ALUP4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1473426000,"regularMarketTime":1747425270,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.68,"fiftyTwoWeekHigh":10.337,"fiftyTwoWeekLow":8.317,"regularMarketDayHigh":9.83,"regularMarketDayLow":9.62,"regularMarketVolume":16400,"longName":"Alupar Investimento S.A.","shortName":"ALUPAR PN N2","chartPreviousClose":9.65,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425270],"indicators":{"quote":[{"high":[9.710000038146973,9.729999542236328,9.729999542236328,9.899999618530273,9.829999923706055],"close":[9.420000076293945,9.619999885559082,9.729999542236328,9.899999618530273,9.680000305175781],"volume":[26100,10500,8800,17100,16400],"open":[9.630000114440918,9.420000076293945,9.710000038146973,9.729999542236328,9.819999694824219],"low":[9.369999885559082,9.420000076293945,9.520000457763672,9.729999542236328,9.619999885559082]}],"adjclose":[{"adjclose":[9.3533935546875,9.551980018615723,9.661201477050781,9.829999923706055,9.680000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ALUP4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1473426000, 'regularMarketTime': 1747425270, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.68, 'fiftyTwoWeekHigh': 10.337, 'fiftyTwoWeekLow': 8.317, 'regularMarketDayHigh': 9.83, 'regularMarketDayLow': 9.62, 'regularMarketVolume': 16400, 'longName': 'Alupar Investimento S.A.', 'shortName': 'ALUPAR PN N2', 'chartPreviousClose': 9.65, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425270], 'indicators': {'quote': [{'high': [9.710000038146973, 9.729999542236328, 9.729999542236328, 9.899999618530273, 9.829999923706055], 'close': [9.420000076293945, 9.619999885559082, 9.729999542236328, 9.899999618530273, 9.680000305175781], 'volume': [26100, 10500, 8800, 17100, 16400], 'open': [9.630000114440918, 9.420000076293945, 9.710000038146973, 9.729999542236328, 9.819999694824219], 'low': [9.369999885559082, 9.420000076293945, 9.520000457763672, 9.729999542236328, 9.619999885559082]}], 'adjclose': [{'adjclose': [9.3533935546875, 9.551980018615723, 9.661201477050781, 9.829999923706055, 9.680000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:ALUP4.SA) [ERRO 2025-05-16 Fri 18:07:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AMAR3.SA?period1=1746932400&period2=1747429650&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AMAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1193054400,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.45,"fiftyTwoWeekHigh":1.94,"fiftyTwoWeekLow":0.89,"regularMarketDayHigh":1.63,"regularMarketDayLow":1.35,"regularMarketVolume":2043600,"longName":"Marisa Lojas S.A.","shortName":"LOJAS MARISAON NM","chartPreviousClose":1.37,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[1.399999976158142,1.340000033378601,1.3600000143051147,1.4800000190734863,1.6200000047683716],"high":[1.399999976158142,1.3799999952316284,1.4900000095367432,1.559999942779541,1.6299999952316284],"volume":[216900,550500,1098600,621100,2043600],"low":[1.340000033378601,1.309999942779541,1.3600000143051147,1.4500000476837158,1.350000023841858],"close":[1.340000033378601,1.340000033378601,1.4600000381469727,1.5199999809265137,1.4500000476837158]}],"adjclose":[{"adjclose":[1.340000033378601,1.340000033378601,1.4600000381469727,1.5199999809265137,1.4500000476837158]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AMAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1193054400, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.45, 'fiftyTwoWeekHigh': 1.94, 'fiftyTwoWeekLow': 0.89, 'regularMarketDayHigh': 1.63, 'regularMarketDayLow': 1.35, 'regularMarketVolume': 2043600, 'longName': 'Marisa Lojas S.A.', 'shortName': 'LOJAS MARISAON NM', 'chartPreviousClose': 1.37, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [1.399999976158142, 1.340000033378601, 1.3600000143051147, 1.4800000190734863, 1.6200000047683716], 'high': [1.399999976158142, 1.3799999952316284, 1.4900000095367432, 1.559999942779541, 1.6299999952316284], 'volume': [216900, 550500, 1098600, 621100, 2043600], 'low': [1.340000033378601, 1.309999942779541, 1.3600000143051147, 1.4500000476837158, 1.350000023841858], 'close': [1.340000033378601, 1.340000033378601, 1.4600000381469727, 1.5199999809265137, 1.4500000476837158]}], 'adjclose': [{'adjclose': [1.340000033378601, 1.340000033378601, 1.4600000381469727, 1.5199999809265137, 1.4500000476837158]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:AMAR3.SA) [ERRO 2025-05-16 Fri 18:07:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AMBP3.SA?period1=1746932400&period2=1747429651&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AMBP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1594645200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":130.0,"fiftyTwoWeekHigh":268.51,"fiftyTwoWeekLow":7.86,"regularMarketDayHigh":133.0,"regularMarketDayLow":124.96,"regularMarketVolume":91000,"longName":"Ambipar Participações e Empreendimentos S.A.","shortName":"AMBIPAR ON NM","chartPreviousClose":122.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[125.4800033569336,123.0,128.91000366210938,127.68000030517578,133.0],"volume":[31400,37600,85400,95000,91000],"low":[120.13999938964844,119.87999725341797,120.58000183105469,118.61000061035156,124.95999908447266],"close":[121.95999908447266,120.01000213623047,125.26000213623047,125.01000213623047,130.0],"open":[122.18000030517578,122.98999786376953,121.69999694824219,126.0,125.01000213623047]}],"adjclose":[{"adjclose":[121.95999908447266,120.01000213623047,125.26000213623047,125.01000213623047,130.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AMBP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1594645200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 130.0, 'fiftyTwoWeekHigh': 268.51, 'fiftyTwoWeekLow': 7.86, 'regularMarketDayHigh': 133.0, 'regularMarketDayLow': 124.96, 'regularMarketVolume': 91000, 'longName': 'Ambipar Participações e Empreendimentos S.A.', 'shortName': 'AMBIPAR ON NM', 'chartPreviousClose': 122.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [125.4800033569336, 123.0, 128.91000366210938, 127.68000030517578, 133.0], 'volume': [31400, 37600, 85400, 95000, 91000], 'low': [120.13999938964844, 119.87999725341797, 120.58000183105469, 118.61000061035156, 124.95999908447266], 'close': [121.95999908447266, 120.01000213623047, 125.26000213623047, 125.01000213623047, 130.0], 'open': [122.18000030517578, 122.98999786376953, 121.69999694824219, 126.0, 125.01000213623047]}], 'adjclose': [{'adjclose': [121.95999908447266, 120.01000213623047, 125.26000213623047, 125.01000213623047, 130.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:AMBP3.SA) [ERRO 2025-05-16 Fri 18:07:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ANIM3.SA?period1=1746932400&period2=1747429652&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ANIM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1382961600,"regularMarketTime":1747426055,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.27,"fiftyTwoWeekHigh":4.32,"fiftyTwoWeekLow":1.48,"regularMarketDayHigh":4.32,"regularMarketDayLow":4.19,"regularMarketVolume":5099000,"longName":"Ânima Holding S.A.","shortName":"ANIMA ON NM","chartPreviousClose":4.12,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426055],"indicators":{"quote":[{"high":[4.150000095367432,4.210000038146973,4.130000114440918,4.320000171661377,4.320000171661377],"close":[3.990000009536743,3.990000009536743,4.0,4.289999961853027,4.269999980926514],"open":[4.150000095367432,3.9600000381469727,3.9700000286102295,4.019999980926514,4.21999979019165],"low":[3.740000009536743,3.940000057220459,3.940000057220459,3.990000009536743,4.190000057220459],"volume":[13291700,10289500,9650300,10154600,5099000]}],"adjclose":[{"adjclose":[3.990000009536743,3.990000009536743,4.0,4.289999961853027,4.269999980926514]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ANIM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1382961600, 'regularMarketTime': 1747426055, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.27, 'fiftyTwoWeekHigh': 4.32, 'fiftyTwoWeekLow': 1.48, 'regularMarketDayHigh': 4.32, 'regularMarketDayLow': 4.19, 'regularMarketVolume': 5099000, 'longName': 'Ânima Holding S.A.', 'shortName': 'ANIMA ON NM', 'chartPreviousClose': 4.12, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426055], 'indicators': {'quote': [{'high': [4.150000095367432, 4.210000038146973, 4.130000114440918, 4.320000171661377, 4.320000171661377], 'close': [3.990000009536743, 3.990000009536743, 4.0, 4.289999961853027, 4.269999980926514], 'open': [4.150000095367432, 3.9600000381469727, 3.9700000286102295, 4.019999980926514, 4.21999979019165], 'low': [3.740000009536743, 3.940000057220459, 3.940000057220459, 3.990000009536743, 4.190000057220459], 'volume': [13291700, 10289500, 9650300, 10154600, 5099000]}], 'adjclose': [{'adjclose': [3.990000009536743, 3.990000009536743, 4.0, 4.289999961853027, 4.269999980926514]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:ANIM3.SA) [ERRO 2025-05-16 Fri 18:07:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/APER3.SA?period1=1746932400&period2=1747429653&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:33 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:33 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:APER3.SA) [ERRO 2025-05-16 Fri 18:07:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/APTI3.SA?period1=1746932400&period2=1747429654&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:34 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:34 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:APTI3.SA) [ERRO 2025-05-16 Fri 18:07:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/APTI4.SA?period1=1746932400&period2=1747429655&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"APTI4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1171540800,"regularMarketTime":1721419200,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":3500.0,"fiftyTwoWeekLow":3500.0,"shortName":"APTI4.SA,0P0000D5O8,0","chartPreviousClose":3500.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[3500.0,3500.0,3500.0,3500.0,null],"low":[3500.0,3500.0,3500.0,3500.0,null],"volume":[0,0,0,0,null],"high":[3500.0,3500.0,3500.0,3500.0,null],"close":[3500.0,3500.0,3500.0,3500.0,null]}],"adjclose":[{"adjclose":[3500.0,3500.0,3500.0,3500.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'APTI4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1171540800, 'regularMarketTime': 1721419200, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 3500.0, 'fiftyTwoWeekLow': 3500.0, 'shortName': 'APTI4.SA,0P0000D5O8,0', 'chartPreviousClose': 3500.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [3500.0, 3500.0, 3500.0, 3500.0, None], 'low': [3500.0, 3500.0, 3500.0, 3500.0, None], 'volume': [0, 0, 0, 0, None], 'high': [3500.0, 3500.0, 3500.0, 3500.0, None], 'close': [3500.0, 3500.0, 3500.0, 3500.0, None]}], 'adjclose': [{'adjclose': [3500.0, 3500.0, 3500.0, 3500.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:APTI4.SA) [ERRO 2025-05-16 Fri 18:07:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ARZZ3.SA?period1=1746932400&period2=1747429657&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:ARZZ3.SA) [ERRO 2025-05-16 Fri 18:07:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ATOM3.SA?period1=1746932400&period2=1747429658&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:38 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:38 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:ATOM3.SA) [ERRO 2025-05-16 Fri 18:07:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AURA33.SA?period1=1746932400&period2=1747429659&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AURA33.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1594040400,"regularMarketTime":1747426051,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":34.7,"fiftyTwoWeekHigh":40.28,"fiftyTwoWeekLow":14.167,"regularMarketDayHigh":36.9,"regularMarketDayLow":34.15,"regularMarketVolume":348683,"longName":"Aura Minerals Inc.","shortName":"AURA 360 DR3","chartPreviousClose":35.9,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426051],"indicators":{"quote":[{"open":[34.9900016784668,33.599998474121094,33.790000915527344,34.540000915527344,34.900001525878906],"volume":[545315,276970,268533,277915,348683],"high":[35.529998779296875,35.08000183105469,35.04999923706055,35.599998474121094,36.900001525878906],"low":[33.130001068115234,33.599998474121094,33.0099983215332,34.209999084472656,34.150001525878906],"close":[33.599998474121094,34.56999969482422,34.11000061035156,35.599998474121094,34.70000076293945]}],"adjclose":[{"adjclose":[32.83714294433594,33.78512191772461,34.11000061035156,35.599998474121094,34.70000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AURA33.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1594040400, 'regularMarketTime': 1747426051, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 34.7, 'fiftyTwoWeekHigh': 40.28, 'fiftyTwoWeekLow': 14.167, 'regularMarketDayHigh': 36.9, 'regularMarketDayLow': 34.15, 'regularMarketVolume': 348683, 'longName': 'Aura Minerals Inc.', 'shortName': 'AURA 360 DR3', 'chartPreviousClose': 35.9, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426051], 'indicators': {'quote': [{'open': [34.9900016784668, 33.599998474121094, 33.790000915527344, 34.540000915527344, 34.900001525878906], 'volume': [545315, 276970, 268533, 277915, 348683], 'high': [35.529998779296875, 35.08000183105469, 35.04999923706055, 35.599998474121094, 36.900001525878906], 'low': [33.130001068115234, 33.599998474121094, 33.0099983215332, 34.209999084472656, 34.150001525878906], 'close': [33.599998474121094, 34.56999969482422, 34.11000061035156, 35.599998474121094, 34.70000076293945]}], 'adjclose': [{'adjclose': [32.83714294433594, 33.78512191772461, 34.11000061035156, 35.599998474121094, 34.70000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:AURA33.SA) [ERRO 2025-05-16 Fri 18:07:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AVLL3.SA?period1=1746932400&period2=1747429660&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AVLL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1609765200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.45,"fiftyTwoWeekHigh":4.4,"fiftyTwoWeekLow":1.87,"regularMarketDayHigh":2.65,"regularMarketDayLow":2.45,"regularMarketVolume":33200,"longName":"Alphaville S.A.","shortName":"ALPHAVILLE ON NM","chartPreviousClose":2.24,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[50500,15700,12100,18600,33200],"high":[2.4200000762939453,2.4100000858306885,2.4100000858306885,2.569999933242798,2.6500000953674316],"open":[2.2699999809265137,2.3399999141693115,2.4100000858306885,2.359999895095825,2.569999933242798],"close":[2.2300000190734863,2.380000114440918,2.380000114440918,2.559999942779541,2.450000047683716],"low":[2.190000057220459,2.3399999141693115,2.369999885559082,2.359999895095825,2.450000047683716]}],"adjclose":[{"adjclose":[2.2300000190734863,2.380000114440918,2.380000114440918,2.559999942779541,2.450000047683716]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AVLL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1609765200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.45, 'fiftyTwoWeekHigh': 4.4, 'fiftyTwoWeekLow': 1.87, 'regularMarketDayHigh': 2.65, 'regularMarketDayLow': 2.45, 'regularMarketVolume': 33200, 'longName': 'Alphaville S.A.', 'shortName': 'ALPHAVILLE ON NM', 'chartPreviousClose': 2.24, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [50500, 15700, 12100, 18600, 33200], 'high': [2.4200000762939453, 2.4100000858306885, 2.4100000858306885, 2.569999933242798, 2.6500000953674316], 'open': [2.2699999809265137, 2.3399999141693115, 2.4100000858306885, 2.359999895095825, 2.569999933242798], 'close': [2.2300000190734863, 2.380000114440918, 2.380000114440918, 2.559999942779541, 2.450000047683716], 'low': [2.190000057220459, 2.3399999141693115, 2.369999885559082, 2.359999895095825, 2.450000047683716]}], 'adjclose': [{'adjclose': [2.2300000190734863, 2.380000114440918, 2.380000114440918, 2.559999942779541, 2.450000047683716]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:AVLL3.SA) [ERRO 2025-05-16 Fri 18:07:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AZEV3.SA?period1=1746932400&period2=1747429661&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AZEV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":965912400,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.7,"fiftyTwoWeekHigh":1.92,"fiftyTwoWeekLow":0.65,"regularMarketDayHigh":0.72,"regularMarketDayLow":0.68,"regularMarketVolume":1987800,"longName":"Azevedo & Travassos S.A.","shortName":"AZEVEDO ON","chartPreviousClose":0.73,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[0.7400000095367432,0.7300000190734863,0.7300000190734863,0.699999988079071,0.7099999785423279],"low":[0.7300000190734863,0.7099999785423279,0.6899999976158142,0.6899999976158142,0.6800000071525574],"close":[0.7300000190734863,0.7099999785423279,0.699999988079071,0.7099999785423279,0.699999988079071],"volume":[1227400,1670700,1688700,1370000,1987800],"high":[0.7699999809265137,0.75,0.7300000190734863,0.7300000190734863,0.7200000286102295]}],"adjclose":[{"adjclose":[0.7300000190734863,0.7099999785423279,0.699999988079071,0.7099999785423279,0.699999988079071]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AZEV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 965912400, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.7, 'fiftyTwoWeekHigh': 1.92, 'fiftyTwoWeekLow': 0.65, 'regularMarketDayHigh': 0.72, 'regularMarketDayLow': 0.68, 'regularMarketVolume': 1987800, 'longName': 'Azevedo & Travassos S.A.', 'shortName': 'AZEVEDO ON', 'chartPreviousClose': 0.73, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [0.7400000095367432, 0.7300000190734863, 0.7300000190734863, 0.699999988079071, 0.7099999785423279], 'low': [0.7300000190734863, 0.7099999785423279, 0.6899999976158142, 0.6899999976158142, 0.6800000071525574], 'close': [0.7300000190734863, 0.7099999785423279, 0.699999988079071, 0.7099999785423279, 0.699999988079071], 'volume': [1227400, 1670700, 1688700, 1370000, 1987800], 'high': [0.7699999809265137, 0.75, 0.7300000190734863, 0.7300000190734863, 0.7200000286102295]}], 'adjclose': [{'adjclose': [0.7300000190734863, 0.7099999785423279, 0.699999988079071, 0.7099999785423279, 0.699999988079071]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:AZEV3.SA) [ERRO 2025-05-16 Fri 18:07:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AZEV4.SA?period1=1746932400&period2=1747429662&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AZEV4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":951480000,"regularMarketTime":1747426061,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.89,"fiftyTwoWeekHigh":1.91,"fiftyTwoWeekLow":0.67,"regularMarketDayHigh":0.94,"regularMarketDayLow":0.88,"regularMarketVolume":1675900,"longName":"Azevedo & Travassos S.A.","shortName":"AZEVEDO PN","chartPreviousClose":0.92,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426061],"indicators":{"quote":[{"close":[0.9200000166893005,0.9300000071525574,0.8999999761581421,0.9200000166893005,0.8899999856948853],"volume":[826600,938500,794800,2487200,1675900],"high":[0.949999988079071,0.9399999976158142,0.9200000166893005,0.9700000286102295,0.9399999976158142],"low":[0.9100000262260437,0.9100000262260437,0.8799999952316284,0.8799999952316284,0.8799999952316284],"open":[0.9399999976158142,0.9200000166893005,0.9200000166893005,0.8999999761581421,0.9399999976158142]}],"adjclose":[{"adjclose":[0.9200000166893005,0.9300000071525574,0.8999999761581421,0.9200000166893005,0.8899999856948853]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AZEV4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 951480000, 'regularMarketTime': 1747426061, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.89, 'fiftyTwoWeekHigh': 1.91, 'fiftyTwoWeekLow': 0.67, 'regularMarketDayHigh': 0.94, 'regularMarketDayLow': 0.88, 'regularMarketVolume': 1675900, 'longName': 'Azevedo & Travassos S.A.', 'shortName': 'AZEVEDO PN', 'chartPreviousClose': 0.92, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426061], 'indicators': {'quote': [{'close': [0.9200000166893005, 0.9300000071525574, 0.8999999761581421, 0.9200000166893005, 0.8899999856948853], 'volume': [826600, 938500, 794800, 2487200, 1675900], 'high': [0.949999988079071, 0.9399999976158142, 0.9200000166893005, 0.9700000286102295, 0.9399999976158142], 'low': [0.9100000262260437, 0.9100000262260437, 0.8799999952316284, 0.8799999952316284, 0.8799999952316284], 'open': [0.9399999976158142, 0.9200000166893005, 0.9200000166893005, 0.8999999761581421, 0.9399999976158142]}], 'adjclose': [{'adjclose': [0.9200000166893005, 0.9300000071525574, 0.8999999761581421, 0.9200000166893005, 0.8899999856948853]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:AZEV4.SA) [ERRO 2025-05-16 Fri 18:07:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/AZUL4.SA?period1=1746932400&period2=1747429663&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"AZUL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1491915600,"regularMarketTime":1747426071,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.11,"fiftyTwoWeekHigh":10.87,"fiftyTwoWeekLow":1.08,"regularMarketDayHigh":1.16,"regularMarketDayLow":1.08,"regularMarketVolume":75792200,"longName":"Azul S.A.","shortName":"AZUL PN N2","chartPreviousClose":1.26,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426071],"indicators":{"quote":[{"high":[1.3200000524520874,1.4900000095367432,1.3300000429153442,1.2699999809265137,1.159999966621399],"low":[1.2300000190734863,1.2899999618530273,1.190000057220459,1.1399999856948853,1.0800000429153442],"volume":[72227700,75722100,132429200,129738500,75792200],"open":[1.309999942779541,1.3200000524520874,1.3300000429153442,1.2100000381469727,1.159999966621399],"close":[1.2899999618530273,1.4299999475479126,1.2000000476837158,1.1399999856948853,1.1100000143051147]}],"adjclose":[{"adjclose":[1.2899999618530273,1.4299999475479126,1.2000000476837158,1.1399999856948853,1.1100000143051147]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'AZUL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1491915600, 'regularMarketTime': 1747426071, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.11, 'fiftyTwoWeekHigh': 10.87, 'fiftyTwoWeekLow': 1.08, 'regularMarketDayHigh': 1.16, 'regularMarketDayLow': 1.08, 'regularMarketVolume': 75792200, 'longName': 'Azul S.A.', 'shortName': 'AZUL PN N2', 'chartPreviousClose': 1.26, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426071], 'indicators': {'quote': [{'high': [1.3200000524520874, 1.4900000095367432, 1.3300000429153442, 1.2699999809265137, 1.159999966621399], 'low': [1.2300000190734863, 1.2899999618530273, 1.190000057220459, 1.1399999856948853, 1.0800000429153442], 'volume': [72227700, 75722100, 132429200, 129738500, 75792200], 'open': [1.309999942779541, 1.3200000524520874, 1.3300000429153442, 1.2100000381469727, 1.159999966621399], 'close': [1.2899999618530273, 1.4299999475479126, 1.2000000476837158, 1.1399999856948853, 1.1100000143051147]}], 'adjclose': [{'adjclose': [1.2899999618530273, 1.4299999475479126, 1.2000000476837158, 1.1399999856948853, 1.1100000143051147]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:AZUL4.SA) [ERRO 2025-05-16 Fri 18:07:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/B3SA3.SA?period1=1746932400&period2=1747429664&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"B3SA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1193400000,"regularMarketTime":1747426069,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.77,"fiftyTwoWeekHigh":15.11,"fiftyTwoWeekLow":8.99,"regularMarketDayHigh":14.9,"regularMarketDayLow":14.61,"regularMarketVolume":24309800,"longName":"B3 S.A. - Brasil, Bolsa, Balcão","shortName":"B3 ON NM","chartPreviousClose":14.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426069],"indicators":{"quote":[{"volume":[71564100,58164100,47283900,43622900,24309800],"high":[14.59000015258789,15.010000228881836,15.109999656677246,14.869999885559082,14.899999618530273],"low":[14.260000228881836,14.649999618530273,14.479999542236328,14.539999961853027,14.609999656677246],"close":[14.359999656677246,14.949999809265137,14.649999618530273,14.770000457763672,14.770000457763672],"open":[14.510000228881836,14.710000038146973,14.890000343322754,14.640000343322754,14.640000343322754]}],"adjclose":[{"adjclose":[14.359999656677246,14.949999809265137,14.649999618530273,14.770000457763672,14.770000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'B3SA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1193400000, 'regularMarketTime': 1747426069, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.77, 'fiftyTwoWeekHigh': 15.11, 'fiftyTwoWeekLow': 8.99, 'regularMarketDayHigh': 14.9, 'regularMarketDayLow': 14.61, 'regularMarketVolume': 24309800, 'longName': 'B3 S.A. - Brasil, Bolsa, Balcão', 'shortName': 'B3 ON NM', 'chartPreviousClose': 14.53, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426069], 'indicators': {'quote': [{'volume': [71564100, 58164100, 47283900, 43622900, 24309800], 'high': [14.59000015258789, 15.010000228881836, 15.109999656677246, 14.869999885559082, 14.899999618530273], 'low': [14.260000228881836, 14.649999618530273, 14.479999542236328, 14.539999961853027, 14.609999656677246], 'close': [14.359999656677246, 14.949999809265137, 14.649999618530273, 14.770000457763672, 14.770000457763672], 'open': [14.510000228881836, 14.710000038146973, 14.890000343322754, 14.640000343322754, 14.640000343322754]}], 'adjclose': [{'adjclose': [14.359999656677246, 14.949999809265137, 14.649999618530273, 14.770000457763672, 14.770000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:B3SA3.SA) [ERRO 2025-05-16 Fri 18:07:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BAHI3.SA?period1=1746932400&period2=1747429665&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:45 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:45 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:BAHI3.SA) [ERRO 2025-05-16 Fri 18:07:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BALM3.SA?period1=1746932400&period2=1747429666&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BALM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":993819600,"regularMarketTime":1747070395,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.3,"fiftyTwoWeekHigh":19.0,"fiftyTwoWeekLow":9.9,"regularMarketDayHigh":16.3,"regularMarketDayLow":16.3,"regularMarketVolume":0,"longName":"Baumer S.A.","shortName":"BAUMER ON ED","chartPreviousClose":16.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[100,0,0,0],"close":[16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547],"low":[16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547],"high":[16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547],"open":[16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547]}],"adjclose":[{"adjclose":[16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BALM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 993819600, 'regularMarketTime': 1747070395, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.3, 'fiftyTwoWeekHigh': 19.0, 'fiftyTwoWeekLow': 9.9, 'regularMarketDayHigh': 16.3, 'regularMarketDayLow': 16.3, 'regularMarketVolume': 0, 'longName': 'Baumer S.A.', 'shortName': 'BAUMER ON ED', 'chartPreviousClose': 16.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [100, 0, 0, 0], 'close': [16.299999237060547, 16.299999237060547, 16.299999237060547, 16.299999237060547], 'low': [16.299999237060547, 16.299999237060547, 16.299999237060547, 16.299999237060547], 'high': [16.299999237060547, 16.299999237060547, 16.299999237060547, 16.299999237060547], 'open': [16.299999237060547, 16.299999237060547, 16.299999237060547, 16.299999237060547]}], 'adjclose': [{'adjclose': [16.299999237060547, 16.299999237060547, 16.299999237060547, 16.299999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:BALM3.SA) [ERRO 2025-05-16 Fri 18:07:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BALM4.SA?period1=1746932400&period2=1747429668&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BALM4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1171540800,"regularMarketTime":1747424813,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.29,"fiftyTwoWeekHigh":16.0,"fiftyTwoWeekLow":9.7,"regularMarketDayHigh":16.0,"regularMarketDayLow":15.0,"regularMarketVolume":1800,"longName":"Baumer S.A.","shortName":"BAUMER PN ED","chartPreviousClose":14.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424813],"indicators":{"quote":[{"open":[14.699999809265137,14.720000267028809,15.789999961853027,15.800000190734863,15.779999732971191],"low":[14.699999809265137,14.720000267028809,15.789999961853027,15.800000190734863,15.0],"high":[14.699999809265137,15.0,15.800000190734863,15.800000190734863,16.0],"close":[14.699999809265137,14.720000267028809,15.800000190734863,15.800000190734863,15.289999961853027],"volume":[200,800,800,0,1800]}],"adjclose":[{"adjclose":[14.699999809265137,14.720000267028809,15.800000190734863,15.800000190734863,15.289999961853027]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BALM4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1171540800, 'regularMarketTime': 1747424813, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.29, 'fiftyTwoWeekHigh': 16.0, 'fiftyTwoWeekLow': 9.7, 'regularMarketDayHigh': 16.0, 'regularMarketDayLow': 15.0, 'regularMarketVolume': 1800, 'longName': 'Baumer S.A.', 'shortName': 'BAUMER PN ED', 'chartPreviousClose': 14.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424813], 'indicators': {'quote': [{'open': [14.699999809265137, 14.720000267028809, 15.789999961853027, 15.800000190734863, 15.779999732971191], 'low': [14.699999809265137, 14.720000267028809, 15.789999961853027, 15.800000190734863, 15.0], 'high': [14.699999809265137, 15.0, 15.800000190734863, 15.800000190734863, 16.0], 'close': [14.699999809265137, 14.720000267028809, 15.800000190734863, 15.800000190734863, 15.289999961853027], 'volume': [200, 800, 800, 0, 1800]}], 'adjclose': [{'adjclose': [14.699999809265137, 14.720000267028809, 15.800000190734863, 15.800000190734863, 15.289999961853027]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:BALM4.SA) [ERRO 2025-05-16 Fri 18:07:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BAUH3.SA?period1=1746932400&period2=1747429669&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BAUH3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1073908800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":5.0,"fiftyTwoWeekLow":5.0,"longName":"Excelsior Alimentos SA","shortName":"BAUH3.SA,0P0000C5JD,0","chartPreviousClose":5.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[5.0,5.0,5.0,5.0,null],"close":[5.0,5.0,5.0,5.0,null],"high":[5.0,5.0,5.0,5.0,null],"open":[5.0,5.0,5.0,5.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[5.0,5.0,5.0,5.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BAUH3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1073908800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 5.0, 'fiftyTwoWeekLow': 5.0, 'longName': 'Excelsior Alimentos SA', 'shortName': 'BAUH3.SA,0P0000C5JD,0', 'chartPreviousClose': 5.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [5.0, 5.0, 5.0, 5.0, None], 'close': [5.0, 5.0, 5.0, 5.0, None], 'high': [5.0, 5.0, 5.0, 5.0, None], 'open': [5.0, 5.0, 5.0, 5.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [5.0, 5.0, 5.0, 5.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:BAUH3.SA) [ERRO 2025-05-16 Fri 18:07:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BAUH4.SA?period1=1746932400&period2=1747429670&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BAUH4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1746043680,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":81.89,"fiftyTwoWeekHigh":81.89,"fiftyTwoWeekLow":72.2,"regularMarketDayHigh":81.89,"regularMarketDayLow":81.89,"regularMarketVolume":0,"longName":"Excelsior Alimentos S.A.","shortName":"EXCELSIOR PN","chartPreviousClose":81.89,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[81.88999938964844,81.88999938964844,81.88999938964844,81.88999938964844],"close":[81.88999938964844,81.88999938964844,81.88999938964844,81.88999938964844],"volume":[0,0,0,0],"high":[81.88999938964844,81.88999938964844,81.88999938964844,81.88999938964844],"low":[81.88999938964844,81.88999938964844,81.88999938964844,81.88999938964844]}],"adjclose":[{"adjclose":[81.88999938964844,81.88999938964844,81.88999938964844,81.88999938964844]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BAUH4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1746043680, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 81.89, 'fiftyTwoWeekHigh': 81.89, 'fiftyTwoWeekLow': 72.2, 'regularMarketDayHigh': 81.89, 'regularMarketDayLow': 81.89, 'regularMarketVolume': 0, 'longName': 'Excelsior Alimentos S.A.', 'shortName': 'EXCELSIOR PN', 'chartPreviousClose': 81.89, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [81.88999938964844, 81.88999938964844, 81.88999938964844, 81.88999938964844], 'close': [81.88999938964844, 81.88999938964844, 81.88999938964844, 81.88999938964844], 'volume': [0, 0, 0, 0], 'high': [81.88999938964844, 81.88999938964844, 81.88999938964844, 81.88999938964844], 'low': [81.88999938964844, 81.88999938964844, 81.88999938964844, 81.88999938964844]}], 'adjclose': [{'adjclose': [81.88999938964844, 81.88999938964844, 81.88999938964844, 81.88999938964844]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:BAUH4.SA) [ERRO 2025-05-16 Fri 18:07:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BAZA3.SA?period1=1746932400&period2=1747429671&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BAZA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425144,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":87.52,"fiftyTwoWeekHigh":104.5,"fiftyTwoWeekLow":82.54,"regularMarketDayHigh":87.84,"regularMarketDayLow":87.0,"regularMarketVolume":1900,"longName":"Banco da Amazônia S.A.","shortName":"AMAZONIA ON EX","chartPreviousClose":90.93,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425144],"indicators":{"quote":[{"open":[91.0,90.0,89.0,88.77999877929688,87.5999984741211],"close":[90.9000015258789,89.79000091552734,88.0,88.0,87.5199966430664],"volume":[1300,3300,2900,2500,1900],"low":[89.44000244140625,88.52999877929688,88.0,87.72000122070312,87.0],"high":[91.0,90.0,89.79000091552734,88.77999877929688,87.83999633789062]}],"adjclose":[{"adjclose":[90.9000015258789,89.79000091552734,88.0,88.0,87.5199966430664]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BAZA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425144, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 87.52, 'fiftyTwoWeekHigh': 104.5, 'fiftyTwoWeekLow': 82.54, 'regularMarketDayHigh': 87.84, 'regularMarketDayLow': 87.0, 'regularMarketVolume': 1900, 'longName': 'Banco da Amazônia S.A.', 'shortName': 'AMAZONIA ON EX', 'chartPreviousClose': 90.93, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425144], 'indicators': {'quote': [{'open': [91.0, 90.0, 89.0, 88.77999877929688, 87.5999984741211], 'close': [90.9000015258789, 89.79000091552734, 88.0, 88.0, 87.5199966430664], 'volume': [1300, 3300, 2900, 2500, 1900], 'low': [89.44000244140625, 88.52999877929688, 88.0, 87.72000122070312, 87.0], 'high': [91.0, 90.0, 89.79000091552734, 88.77999877929688, 87.83999633789062]}], 'adjclose': [{'adjclose': [90.9000015258789, 89.79000091552734, 88.0, 88.0, 87.5199966430664]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:BAZA3.SA) [ERRO 2025-05-16 Fri 18:07:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBAS11.SA?period1=1746932400&period2=1747429672&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"BBAS11.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Banco do Brasil SA BB Brasil","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'BBAS11.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Banco do Brasil SA BB Brasil', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBAS11.SA) [ERRO 2025-05-16 Fri 18:07:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBAS12.SA?period1=1746932400&period2=1747429673&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"BBAS12.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Banco do Brasil SA BB Brasil","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'BBAS12.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Banco do Brasil SA BB Brasil', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBAS12.SA) [ERRO 2025-05-16 Fri 18:07:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBAS3.SA?period1=1746932400&period2=1747429674&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBAS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426074,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.67,"fiftyTwoWeekHigh":30.04,"fiftyTwoWeekLow":23.68,"regularMarketDayHigh":26.0,"regularMarketDayLow":25.02,"regularMarketVolume":151426400,"longName":"Banco do Brasil S.A.","shortName":"BRASIL ON NM","chartPreviousClose":29.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426074],"indicators":{"quote":[{"volume":[20623700,20288300,19723000,40596400,151426400],"open":[29.520000457763672,29.110000610351562,29.6200008392334,29.760000228881836,25.549999237060547],"high":[29.68000030517578,29.709999084472656,29.920000076293945,29.90999984741211,26.0],"close":[29.06999969482422,29.65999984741211,29.760000228881836,29.399999618530273,25.670000076293945],"low":[28.8700008392334,29.06999969482422,29.530000686645508,29.170000076293945,25.020000457763672]}],"adjclose":[{"adjclose":[29.06999969482422,29.65999984741211,29.760000228881836,29.399999618530273,25.670000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBAS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426074, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.67, 'fiftyTwoWeekHigh': 30.04, 'fiftyTwoWeekLow': 23.68, 'regularMarketDayHigh': 26.0, 'regularMarketDayLow': 25.02, 'regularMarketVolume': 151426400, 'longName': 'Banco do Brasil S.A.', 'shortName': 'BRASIL ON NM', 'chartPreviousClose': 29.53, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426074], 'indicators': {'quote': [{'volume': [20623700, 20288300, 19723000, 40596400, 151426400], 'open': [29.520000457763672, 29.110000610351562, 29.6200008392334, 29.760000228881836, 25.549999237060547], 'high': [29.68000030517578, 29.709999084472656, 29.920000076293945, 29.90999984741211, 26.0], 'close': [29.06999969482422, 29.65999984741211, 29.760000228881836, 29.399999618530273, 25.670000076293945], 'low': [28.8700008392334, 29.06999969482422, 29.530000686645508, 29.170000076293945, 25.020000457763672]}], 'adjclose': [{'adjclose': [29.06999969482422, 29.65999984741211, 29.760000228881836, 29.399999618530273, 25.670000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBAS3.SA) [ERRO 2025-05-16 Fri 18:07:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBDC3.SA?period1=1746932400&period2=1747429675&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBDC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426075,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.5,"fiftyTwoWeekHigh":14.5,"fiftyTwoWeekLow":10.2,"regularMarketDayHigh":13.54,"regularMarketDayLow":13.23,"regularMarketVolume":6228100,"longName":"Banco Bradesco S.A.","shortName":"BRADESCO ON EJ N1","chartPreviousClose":13.26,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426075],"indicators":{"quote":[{"low":[13.0,13.180000305175781,13.3100004196167,13.3100004196167,13.229999542236328],"close":[13.130000114440918,13.390000343322754,13.3100004196167,13.399999618530273,13.5],"high":[13.359999656677246,13.4399995803833,13.5600004196167,13.569999694824219,13.539999961853027],"open":[13.34000015258789,13.1899995803833,13.329999923706055,13.399999618530273,13.270000457763672],"volume":[5430600,6477200,8120000,6995800,6228100]}],"adjclose":[{"adjclose":[13.130000114440918,13.390000343322754,13.3100004196167,13.399999618530273,13.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBDC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426075, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.5, 'fiftyTwoWeekHigh': 14.5, 'fiftyTwoWeekLow': 10.2, 'regularMarketDayHigh': 13.54, 'regularMarketDayLow': 13.23, 'regularMarketVolume': 6228100, 'longName': 'Banco Bradesco S.A.', 'shortName': 'BRADESCO ON EJ N1', 'chartPreviousClose': 13.26, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426075], 'indicators': {'quote': [{'low': [13.0, 13.180000305175781, 13.3100004196167, 13.3100004196167, 13.229999542236328], 'close': [13.130000114440918, 13.390000343322754, 13.3100004196167, 13.399999618530273, 13.5], 'high': [13.359999656677246, 13.4399995803833, 13.5600004196167, 13.569999694824219, 13.539999961853027], 'open': [13.34000015258789, 13.1899995803833, 13.329999923706055, 13.399999618530273, 13.270000457763672], 'volume': [5430600, 6477200, 8120000, 6995800, 6228100]}], 'adjclose': [{'adjclose': [13.130000114440918, 13.390000343322754, 13.3100004196167, 13.399999618530273, 13.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBDC3.SA) [ERRO 2025-05-16 Fri 18:07:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBDC4.SA?period1=1746932400&period2=1747429676&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBDC4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.4,"fiftyTwoWeekHigh":16.15,"fiftyTwoWeekLow":11.06,"regularMarketDayHigh":15.44,"regularMarketDayLow":15.19,"regularMarketVolume":35945200,"longName":"Banco Bradesco S.A.","shortName":"BRADESCO PN EJ N1","chartPreviousClose":15.12,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"volume":[28273600,41967000,44162100,37314300,35945200],"open":[15.15999984741211,14.899999618530273,15.210000038146973,15.270000457763672,15.25],"low":[14.789999961853027,14.899999618530273,15.149999618530273,15.25,15.1899995803833],"close":[14.899999618530273,15.220000267028809,15.199999809265137,15.350000381469727,15.399999618530273],"high":[15.199999809265137,15.25,15.390000343322754,15.539999961853027,15.4399995803833]}],"adjclose":[{"adjclose":[14.899999618530273,15.220000267028809,15.199999809265137,15.350000381469727,15.399999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:07:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBDC4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.4, 'fiftyTwoWeekHigh': 16.15, 'fiftyTwoWeekLow': 11.06, 'regularMarketDayHigh': 15.44, 'regularMarketDayLow': 15.19, 'regularMarketVolume': 35945200, 'longName': 'Banco Bradesco S.A.', 'shortName': 'BRADESCO PN EJ N1', 'chartPreviousClose': 15.12, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'volume': [28273600, 41967000, 44162100, 37314300, 35945200], 'open': [15.15999984741211, 14.899999618530273, 15.210000038146973, 15.270000457763672, 15.25], 'low': [14.789999961853027, 14.899999618530273, 15.149999618530273, 15.25, 15.1899995803833], 'close': [14.899999618530273, 15.220000267028809, 15.199999809265137, 15.350000381469727, 15.399999618530273], 'high': [15.199999809265137, 15.25, 15.390000343322754, 15.539999961853027, 15.4399995803833]}], 'adjclose': [{'adjclose': [14.899999618530273, 15.220000267028809, 15.199999809265137, 15.350000381469727, 15.399999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:07:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBDC4.SA) [ERRO 2025-05-16 Fri 18:07:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBML3.SA?period1=1746932400&period2=1747429677&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:58 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:58 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBML3.SA) [ERRO 2025-05-16 Fri 18:07:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:07:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBRK3.SA?period1=1746932400&period2=1747429679&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:07:59 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:07:59 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:07:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBRK3.SA) [ERRO 2025-05-16 Fri 18:07:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BBSE3.SA?period1=1746932400&period2=1747429680&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BBSE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1367240400,"regularMarketTime":1747426075,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":37.79,"fiftyTwoWeekHigh":42.77,"fiftyTwoWeekLow":31.9,"regularMarketDayHigh":38.4,"regularMarketDayLow":37.58,"regularMarketVolume":5981200,"longName":"BB Seguridade Participações S.A.","shortName":"BBSEGURIDADEON NM","chartPreviousClose":38.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426075],"indicators":{"quote":[{"low":[37.83000183105469,37.790000915527344,37.91999816894531,38.209999084472656,37.58000183105469],"close":[37.93000030517578,38.29999923706055,38.5099983215332,38.5099983215332,37.790000915527344],"high":[38.689998626708984,38.29999923706055,38.650001525878906,38.779998779296875,38.400001525878906],"open":[38.599998474121094,38.150001525878906,38.56999969482422,38.52000045776367,38.400001525878906],"volume":[4605000,5825100,7342600,3013600,5981200]}],"adjclose":[{"adjclose":[37.93000030517578,38.29999923706055,38.5099983215332,38.5099983215332,37.790000915527344]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BBSE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1367240400, 'regularMarketTime': 1747426075, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 37.79, 'fiftyTwoWeekHigh': 42.77, 'fiftyTwoWeekLow': 31.9, 'regularMarketDayHigh': 38.4, 'regularMarketDayLow': 37.58, 'regularMarketVolume': 5981200, 'longName': 'BB Seguridade Participações S.A.', 'shortName': 'BBSEGURIDADEON NM', 'chartPreviousClose': 38.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426075], 'indicators': {'quote': [{'low': [37.83000183105469, 37.790000915527344, 37.91999816894531, 38.209999084472656, 37.58000183105469], 'close': [37.93000030517578, 38.29999923706055, 38.5099983215332, 38.5099983215332, 37.790000915527344], 'high': [38.689998626708984, 38.29999923706055, 38.650001525878906, 38.779998779296875, 38.400001525878906], 'open': [38.599998474121094, 38.150001525878906, 38.56999969482422, 38.52000045776367, 38.400001525878906], 'volume': [4605000, 5825100, 7342600, 3013600, 5981200]}], 'adjclose': [{'adjclose': [37.93000030517578, 38.29999923706055, 38.5099983215332, 38.5099983215332, 37.790000915527344]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:BBSE3.SA) [ERRO 2025-05-16 Fri 18:08:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BDLL3.SA?period1=1746932400&period2=1747429681&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BDLL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1227614400,"regularMarketTime":1747055294,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.2,"fiftyTwoWeekHigh":13.01,"fiftyTwoWeekLow":8.6,"regularMarketDayHigh":9.2,"regularMarketDayLow":9.2,"regularMarketVolume":0,"longName":"Bardella S.A. Indústrias Mecânicas","shortName":"BARDELLA ON","chartPreviousClose":8.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137],"close":[9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137],"volume":[100,0,0,0],"low":[9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137],"high":[9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137]}],"adjclose":[{"adjclose":[9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BDLL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1227614400, 'regularMarketTime': 1747055294, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.2, 'fiftyTwoWeekHigh': 13.01, 'fiftyTwoWeekLow': 8.6, 'regularMarketDayHigh': 9.2, 'regularMarketDayLow': 9.2, 'regularMarketVolume': 0, 'longName': 'Bardella S.A. Indústrias Mecânicas', 'shortName': 'BARDELLA ON', 'chartPreviousClose': 8.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [9.199999809265137, 9.199999809265137, 9.199999809265137, 9.199999809265137], 'close': [9.199999809265137, 9.199999809265137, 9.199999809265137, 9.199999809265137], 'volume': [100, 0, 0, 0], 'low': [9.199999809265137, 9.199999809265137, 9.199999809265137, 9.199999809265137], 'high': [9.199999809265137, 9.199999809265137, 9.199999809265137, 9.199999809265137]}], 'adjclose': [{'adjclose': [9.199999809265137, 9.199999809265137, 9.199999809265137, 9.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:BDLL3.SA) [ERRO 2025-05-16 Fri 18:08:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BDLL4.SA?period1=1746932400&period2=1747429682&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BDLL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747065180,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.19,"fiftyTwoWeekHigh":11.0,"fiftyTwoWeekLow":7.5,"regularMarketDayHigh":8.19,"regularMarketDayLow":8.19,"regularMarketVolume":0,"longName":"Bardella S.A. Indústrias Mecânicas","shortName":"BARDELLA PN","chartPreviousClose":8.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[8.600000381469727,8.1899995803833,8.1899995803833,8.1899995803833],"low":[8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833],"volume":[200,0,0,0],"open":[8.600000381469727,8.1899995803833,8.1899995803833,8.1899995803833],"close":[8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833]}],"adjclose":[{"adjclose":[8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BDLL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747065180, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.19, 'fiftyTwoWeekHigh': 11.0, 'fiftyTwoWeekLow': 7.5, 'regularMarketDayHigh': 8.19, 'regularMarketDayLow': 8.19, 'regularMarketVolume': 0, 'longName': 'Bardella S.A. Indústrias Mecânicas', 'shortName': 'BARDELLA PN', 'chartPreviousClose': 8.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [8.600000381469727, 8.1899995803833, 8.1899995803833, 8.1899995803833], 'low': [8.1899995803833, 8.1899995803833, 8.1899995803833, 8.1899995803833], 'volume': [200, 0, 0, 0], 'open': [8.600000381469727, 8.1899995803833, 8.1899995803833, 8.1899995803833], 'close': [8.1899995803833, 8.1899995803833, 8.1899995803833, 8.1899995803833]}], 'adjclose': [{'adjclose': [8.1899995803833, 8.1899995803833, 8.1899995803833, 8.1899995803833]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:BDLL4.SA) [ERRO 2025-05-16 Fri 18:08:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BEEF3.SA?period1=1746932400&period2=1747429683&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BEEF3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1184936400,"regularMarketTime":1747426077,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.19,"fiftyTwoWeekHigh":8.02,"fiftyTwoWeekLow":4.24,"regularMarketDayHigh":5.27,"regularMarketDayLow":5.08,"regularMarketVolume":13353500,"longName":"Minerva S.A.","shortName":"MINERVA ON ES NM","chartPreviousClose":4.96,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426077],"indicators":{"quote":[{"high":[5.199999809265137,5.21999979019165,5.179999828338623,5.239999771118164,5.269999980926514],"volume":[25909500,25063200,20600800,21277900,13353500],"low":[4.929999828338623,4.989999771118164,5.079999923706055,5.099999904632568,5.079999923706055],"close":[5.070000171661377,5.110000133514404,5.150000095367432,5.139999866485596,5.190000057220459],"open":[5.010000228881836,5.099999904632568,5.150000095367432,5.150000095367432,5.139999866485596]}],"adjclose":[{"adjclose":[5.070000171661377,5.110000133514404,5.150000095367432,5.139999866485596,5.190000057220459]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BEEF3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1184936400, 'regularMarketTime': 1747426077, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.19, 'fiftyTwoWeekHigh': 8.02, 'fiftyTwoWeekLow': 4.24, 'regularMarketDayHigh': 5.27, 'regularMarketDayLow': 5.08, 'regularMarketVolume': 13353500, 'longName': 'Minerva S.A.', 'shortName': 'MINERVA ON ES NM', 'chartPreviousClose': 4.96, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426077], 'indicators': {'quote': [{'high': [5.199999809265137, 5.21999979019165, 5.179999828338623, 5.239999771118164, 5.269999980926514], 'volume': [25909500, 25063200, 20600800, 21277900, 13353500], 'low': [4.929999828338623, 4.989999771118164, 5.079999923706055, 5.099999904632568, 5.079999923706055], 'close': [5.070000171661377, 5.110000133514404, 5.150000095367432, 5.139999866485596, 5.190000057220459], 'open': [5.010000228881836, 5.099999904632568, 5.150000095367432, 5.150000095367432, 5.139999866485596]}], 'adjclose': [{'adjclose': [5.070000171661377, 5.110000133514404, 5.150000095367432, 5.139999866485596, 5.190000057220459]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:BEEF3.SA) [ERRO 2025-05-16 Fri 18:08:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BEES3.SA?period1=1746932400&period2=1747429684&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BEES3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.7,"fiftyTwoWeekHigh":9.35,"fiftyTwoWeekLow":7.91,"regularMarketDayHigh":8.7,"regularMarketDayLow":8.52,"regularMarketVolume":15500,"longName":"Banestes S.A - Banco do Estado do Espírito Santo","shortName":"BANESTES ON EJ","chartPreviousClose":8.64,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[8.5600004196167,8.550000190734863,8.539999961853027,8.520000457763672,8.699999809265137],"high":[8.710000038146973,8.75,8.710000038146973,8.699999809265137,8.699999809265137],"open":[8.640000343322754,8.569999694824219,8.550000190734863,8.5600004196167,8.529999732971191],"low":[8.550000190734863,8.539999961853027,8.520000457763672,8.520000457763672,8.520000457763672],"volume":[15100,6500,8200,11600,15500]}],"adjclose":[{"adjclose":[8.5600004196167,8.550000190734863,8.539999961853027,8.520000457763672,8.699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BEES3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.7, 'fiftyTwoWeekHigh': 9.35, 'fiftyTwoWeekLow': 7.91, 'regularMarketDayHigh': 8.7, 'regularMarketDayLow': 8.52, 'regularMarketVolume': 15500, 'longName': 'Banestes S.A - Banco do Estado do Espírito Santo', 'shortName': 'BANESTES ON EJ', 'chartPreviousClose': 8.64, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [8.5600004196167, 8.550000190734863, 8.539999961853027, 8.520000457763672, 8.699999809265137], 'high': [8.710000038146973, 8.75, 8.710000038146973, 8.699999809265137, 8.699999809265137], 'open': [8.640000343322754, 8.569999694824219, 8.550000190734863, 8.5600004196167, 8.529999732971191], 'low': [8.550000190734863, 8.539999961853027, 8.520000457763672, 8.520000457763672, 8.520000457763672], 'volume': [15100, 6500, 8200, 11600, 15500]}], 'adjclose': [{'adjclose': [8.5600004196167, 8.550000190734863, 8.539999961853027, 8.520000457763672, 8.699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:BEES3.SA) [ERRO 2025-05-16 Fri 18:08:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BEES4.SA?period1=1746932400&period2=1747429685&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BEES4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1211893200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.67,"fiftyTwoWeekHigh":10.35,"fiftyTwoWeekLow":8.06,"regularMarketDayHigh":8.76,"regularMarketDayLow":8.67,"regularMarketVolume":8300,"longName":"Banestes S.A - Banco do Estado do Espírito Santo","shortName":"BANESTES PN EJ","chartPreviousClose":8.77,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[5500,3700,2800,6000,8300],"high":[8.819999694824219,8.760000228881836,8.789999961853027,8.850000381469727,8.760000228881836],"low":[8.6899995803833,8.65999984741211,8.6899995803833,8.699999809265137,8.670000076293945],"close":[8.6899995803833,8.6899995803833,8.760000228881836,8.729999542236328,8.670000076293945],"open":[8.8100004196167,8.6899995803833,8.779999732971191,8.710000038146973,8.760000228881836]}],"adjclose":[{"adjclose":[8.6899995803833,8.6899995803833,8.760000228881836,8.729999542236328,8.670000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BEES4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1211893200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.67, 'fiftyTwoWeekHigh': 10.35, 'fiftyTwoWeekLow': 8.06, 'regularMarketDayHigh': 8.76, 'regularMarketDayLow': 8.67, 'regularMarketVolume': 8300, 'longName': 'Banestes S.A - Banco do Estado do Espírito Santo', 'shortName': 'BANESTES PN EJ', 'chartPreviousClose': 8.77, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [5500, 3700, 2800, 6000, 8300], 'high': [8.819999694824219, 8.760000228881836, 8.789999961853027, 8.850000381469727, 8.760000228881836], 'low': [8.6899995803833, 8.65999984741211, 8.6899995803833, 8.699999809265137, 8.670000076293945], 'close': [8.6899995803833, 8.6899995803833, 8.760000228881836, 8.729999542236328, 8.670000076293945], 'open': [8.8100004196167, 8.6899995803833, 8.779999732971191, 8.710000038146973, 8.760000228881836]}], 'adjclose': [{'adjclose': [8.6899995803833, 8.6899995803833, 8.760000228881836, 8.729999542236328, 8.670000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:BEES4.SA) [ERRO 2025-05-16 Fri 18:08:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BETP3B.SA?period1=1746932400&period2=1747429686&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:06 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:06 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:BETP3B.SA) [ERRO 2025-05-16 Fri 18:08:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BGIP3.SA?period1=1746932400&period2=1747429687&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BGIP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947073600,"regularMarketTime":1747227769,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.0,"fiftyTwoWeekHigh":35.0,"fiftyTwoWeekLow":22.51,"regularMarketDayHigh":32.0,"regularMarketDayLow":32.0,"regularMarketVolume":0,"longName":"Banco do Estado de Sergipe S.A.","shortName":"BANESE ON","chartPreviousClose":32.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,100,0],"close":[32.0,32.0,32.0,32.0],"low":[32.0,32.0,32.0,32.0],"high":[32.0,32.0,32.0,32.0],"open":[32.0,32.0,32.0,32.0]}],"adjclose":[{"adjclose":[32.0,32.0,32.0,32.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BGIP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947073600, 'regularMarketTime': 1747227769, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.0, 'fiftyTwoWeekHigh': 35.0, 'fiftyTwoWeekLow': 22.51, 'regularMarketDayHigh': 32.0, 'regularMarketDayLow': 32.0, 'regularMarketVolume': 0, 'longName': 'Banco do Estado de Sergipe S.A.', 'shortName': 'BANESE ON', 'chartPreviousClose': 32.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 100, 0], 'close': [32.0, 32.0, 32.0, 32.0], 'low': [32.0, 32.0, 32.0, 32.0], 'high': [32.0, 32.0, 32.0, 32.0], 'open': [32.0, 32.0, 32.0, 32.0]}], 'adjclose': [{'adjclose': [32.0, 32.0, 32.0, 32.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:BGIP3.SA) [ERRO 2025-05-16 Fri 18:08:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BGIP4.SA?period1=1746932400&period2=1747429689&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BGIP4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747422926,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":28.7,"fiftyTwoWeekHigh":29.96,"fiftyTwoWeekLow":21.5,"regularMarketDayHigh":29.79,"regularMarketDayLow":28.69,"regularMarketVolume":3100,"longName":"Banco do Estado de Sergipe S.A.","shortName":"BANESE PN","chartPreviousClose":29.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422926],"indicators":{"quote":[{"low":[29.15999984741211,29.190000534057617,29.450000762939453,29.59000015258789,28.690000534057617],"close":[29.15999984741211,29.43000030517578,29.479999542236328,29.899999618530273,28.700000762939453],"high":[29.200000762939453,29.489999771118164,29.489999771118164,29.959999084472656,29.790000915527344],"open":[29.170000076293945,29.190000534057617,29.489999771118164,29.75,29.790000915527344],"volume":[600,3000,2300,1900,3100]}],"adjclose":[{"adjclose":[29.15999984741211,29.43000030517578,29.479999542236328,29.899999618530273,28.700000762939453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BGIP4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747422926, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 28.7, 'fiftyTwoWeekHigh': 29.96, 'fiftyTwoWeekLow': 21.5, 'regularMarketDayHigh': 29.79, 'regularMarketDayLow': 28.69, 'regularMarketVolume': 3100, 'longName': 'Banco do Estado de Sergipe S.A.', 'shortName': 'BANESE PN', 'chartPreviousClose': 29.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422926], 'indicators': {'quote': [{'low': [29.15999984741211, 29.190000534057617, 29.450000762939453, 29.59000015258789, 28.690000534057617], 'close': [29.15999984741211, 29.43000030517578, 29.479999542236328, 29.899999618530273, 28.700000762939453], 'high': [29.200000762939453, 29.489999771118164, 29.489999771118164, 29.959999084472656, 29.790000915527344], 'open': [29.170000076293945, 29.190000534057617, 29.489999771118164, 29.75, 29.790000915527344], 'volume': [600, 3000, 2300, 1900, 3100]}], 'adjclose': [{'adjclose': [29.15999984741211, 29.43000030517578, 29.479999542236328, 29.899999618530273, 28.700000762939453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:BGIP4.SA) [ERRO 2025-05-16 Fri 18:08:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BIDI11.SA?period1=1746932400&period2=1747429690&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:10 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:10 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:BIDI11.SA) [ERRO 2025-05-16 Fri 18:08:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BIDI3.SA?period1=1746932400&period2=1747429691&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:11 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:11 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:BIDI3.SA) [ERRO 2025-05-16 Fri 18:08:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BIDI4.SA?period1=1746932400&period2=1747429692&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:12 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:12 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:BIDI4.SA) [ERRO 2025-05-16 Fri 18:08:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BIOM3.SA?period1=1746932400&period2=1747429693&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BIOM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947592000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.2,"fiftyTwoWeekHigh":18.89,"fiftyTwoWeekLow":6.84,"regularMarketDayHigh":10.49,"regularMarketDayLow":10.08,"regularMarketVolume":71700,"longName":"Biomm S.A.","shortName":"BIOMM ON MA","chartPreviousClose":10.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"low":[10.0,9.949999809265137,9.850000381469727,9.859999656677246,10.079999923706055],"close":[10.010000228881836,9.970000267028809,10.100000381469727,10.09000015258789,10.199999809265137],"high":[10.319999694824219,10.239999771118164,10.180000305175781,10.180000305175781,10.489999771118164],"open":[10.020000457763672,10.029999732971191,10.010000228881836,10.140000343322754,10.199999809265137],"volume":[62500,19700,22200,21300,71700]}],"adjclose":[{"adjclose":[10.010000228881836,9.970000267028809,10.100000381469727,10.09000015258789,10.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BIOM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947592000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.2, 'fiftyTwoWeekHigh': 18.89, 'fiftyTwoWeekLow': 6.84, 'regularMarketDayHigh': 10.49, 'regularMarketDayLow': 10.08, 'regularMarketVolume': 71700, 'longName': 'Biomm S.A.', 'shortName': 'BIOMM ON MA', 'chartPreviousClose': 10.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'low': [10.0, 9.949999809265137, 9.850000381469727, 9.859999656677246, 10.079999923706055], 'close': [10.010000228881836, 9.970000267028809, 10.100000381469727, 10.09000015258789, 10.199999809265137], 'high': [10.319999694824219, 10.239999771118164, 10.180000305175781, 10.180000305175781, 10.489999771118164], 'open': [10.020000457763672, 10.029999732971191, 10.010000228881836, 10.140000343322754, 10.199999809265137], 'volume': [62500, 19700, 22200, 21300, 71700]}], 'adjclose': [{'adjclose': [10.010000228881836, 9.970000267028809, 10.100000381469727, 10.09000015258789, 10.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:BIOM3.SA) [ERRO 2025-05-16 Fri 18:08:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BKBR3.SA?period1=1746932400&period2=1747429694&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:14 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:14 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:BKBR3.SA) [ERRO 2025-05-16 Fri 18:08:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMEB3.SA?period1=1746932400&period2=1747429695&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BMEB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":963838800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.0,"fiftyTwoWeekHigh":39.99,"fiftyTwoWeekLow":24.0,"regularMarketDayHigh":32.0,"regularMarketDayLow":31.8,"regularMarketVolume":800,"longName":"Banco Mercantil do Brasil S.A.","shortName":"MERCANTIL ON N1","chartPreviousClose":30.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[29.760000228881836,30.399999618530273,35.0,31.100000381469727,32.0],"open":[29.520000457763672,29.579999923706055,30.899999618530273,30.5,31.799999237060547],"close":[29.549999237060547,30.399999618530273,31.200000762939453,31.100000381469727,32.0],"volume":[600,1100,4100,3400,800],"low":[29.520000457763672,29.579999923706055,30.899999618530273,30.5,31.799999237060547]}],"adjclose":[{"adjclose":[29.549999237060547,30.399999618530273,31.200000762939453,31.100000381469727,32.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BMEB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 963838800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.0, 'fiftyTwoWeekHigh': 39.99, 'fiftyTwoWeekLow': 24.0, 'regularMarketDayHigh': 32.0, 'regularMarketDayLow': 31.8, 'regularMarketVolume': 800, 'longName': 'Banco Mercantil do Brasil S.A.', 'shortName': 'MERCANTIL ON N1', 'chartPreviousClose': 30.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [29.760000228881836, 30.399999618530273, 35.0, 31.100000381469727, 32.0], 'open': [29.520000457763672, 29.579999923706055, 30.899999618530273, 30.5, 31.799999237060547], 'close': [29.549999237060547, 30.399999618530273, 31.200000762939453, 31.100000381469727, 32.0], 'volume': [600, 1100, 4100, 3400, 800], 'low': [29.520000457763672, 29.579999923706055, 30.899999618530273, 30.5, 31.799999237060547]}], 'adjclose': [{'adjclose': [29.549999237060547, 30.399999618530273, 31.200000762939453, 31.100000381469727, 32.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMEB3.SA) [ERRO 2025-05-16 Fri 18:08:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMEB4.SA?period1=1746932400&period2=1747429696&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BMEB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":38.59,"fiftyTwoWeekHigh":44.65,"fiftyTwoWeekLow":25.42,"regularMarketDayHigh":39.09,"regularMarketDayLow":37.44,"regularMarketVolume":22100,"longName":"Banco Mercantil do Brasil S.A.","shortName":"MERCANTIL PN N1","chartPreviousClose":34.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"open":[34.34000015258789,34.310001373291016,36.560001373291016,37.93000030517578,37.439998626708984],"close":[34.45000076293945,35.20000076293945,38.650001525878906,37.439998626708984,38.59000015258789],"volume":[10800,7100,37200,17700,22100],"low":[34.2400016784668,34.310001373291016,36.560001373291016,37.11000061035156,37.439998626708984],"high":[35.150001525878906,35.20000076293945,39.150001525878906,38.33000183105469,39.09000015258789]}],"adjclose":[{"adjclose":[34.45000076293945,35.20000076293945,38.650001525878906,37.439998626708984,38.59000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BMEB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 38.59, 'fiftyTwoWeekHigh': 44.65, 'fiftyTwoWeekLow': 25.42, 'regularMarketDayHigh': 39.09, 'regularMarketDayLow': 37.44, 'regularMarketVolume': 22100, 'longName': 'Banco Mercantil do Brasil S.A.', 'shortName': 'MERCANTIL PN N1', 'chartPreviousClose': 34.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'open': [34.34000015258789, 34.310001373291016, 36.560001373291016, 37.93000030517578, 37.439998626708984], 'close': [34.45000076293945, 35.20000076293945, 38.650001525878906, 37.439998626708984, 38.59000015258789], 'volume': [10800, 7100, 37200, 17700, 22100], 'low': [34.2400016784668, 34.310001373291016, 36.560001373291016, 37.11000061035156, 37.439998626708984], 'high': [35.150001525878906, 35.20000076293945, 39.150001525878906, 38.33000183105469, 39.09000015258789]}], 'adjclose': [{'adjclose': [34.45000076293945, 35.20000076293945, 38.650001525878906, 37.439998626708984, 38.59000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMEB4.SA) [ERRO 2025-05-16 Fri 18:08:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMGB4.SA?period1=1746932400&period2=1747429697&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BMGB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1575032400,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.79,"fiftyTwoWeekHigh":4.65,"fiftyTwoWeekLow":3.01,"regularMarketDayHigh":3.91,"regularMarketDayLow":3.79,"regularMarketVolume":790400,"longName":"Banco BMG S.A.","shortName":"BANCO BMG PN N1","chartPreviousClose":3.8,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[3.8399999141693115,3.869999885559082,3.9600000381469727,3.9800000190734863,3.9100000858306885],"close":[3.7899999618530273,3.869999885559082,3.930000066757202,3.869999885559082,3.7899999618530273],"volume":[323400,664700,549900,742200,790400],"open":[3.819999933242798,3.809999942779541,3.869999885559082,3.940000057220459,3.9100000858306885],"low":[3.7899999618530273,3.809999942779541,3.869999885559082,3.859999895095825,3.7899999618530273]}],"adjclose":[{"adjclose":[3.7899999618530273,3.869999885559082,3.930000066757202,3.869999885559082,3.7899999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BMGB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1575032400, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.79, 'fiftyTwoWeekHigh': 4.65, 'fiftyTwoWeekLow': 3.01, 'regularMarketDayHigh': 3.91, 'regularMarketDayLow': 3.79, 'regularMarketVolume': 790400, 'longName': 'Banco BMG S.A.', 'shortName': 'BANCO BMG PN N1', 'chartPreviousClose': 3.8, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [3.8399999141693115, 3.869999885559082, 3.9600000381469727, 3.9800000190734863, 3.9100000858306885], 'close': [3.7899999618530273, 3.869999885559082, 3.930000066757202, 3.869999885559082, 3.7899999618530273], 'volume': [323400, 664700, 549900, 742200, 790400], 'open': [3.819999933242798, 3.809999942779541, 3.869999885559082, 3.940000057220459, 3.9100000858306885], 'low': [3.7899999618530273, 3.809999942779541, 3.869999885559082, 3.859999895095825, 3.7899999618530273]}], 'adjclose': [{'adjclose': [3.7899999618530273, 3.869999885559082, 3.930000066757202, 3.869999885559082, 3.7899999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMGB4.SA) [ERRO 2025-05-16 Fri 18:08:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMIN3.SA?period1=1746932400&period2=1747429699&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BMIN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":961074000,"regularMarketTime":1747237749,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.5,"fiftyTwoWeekHigh":23.9,"fiftyTwoWeekLow":17.12,"regularMarketDayHigh":19.5,"regularMarketDayLow":19.5,"regularMarketVolume":0,"longName":"Banco Mercantil de Investimentos S.A.","shortName":"MERC INVEST ON","chartPreviousClose":18.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,200,0],"close":[18.0,18.0,19.5,19.5],"low":[18.0,18.0,19.5,19.5],"high":[18.0,18.0,19.5,19.5],"open":[18.0,18.0,19.5,19.5]}],"adjclose":[{"adjclose":[18.0,18.0,19.5,19.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BMIN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 961074000, 'regularMarketTime': 1747237749, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.5, 'fiftyTwoWeekHigh': 23.9, 'fiftyTwoWeekLow': 17.12, 'regularMarketDayHigh': 19.5, 'regularMarketDayLow': 19.5, 'regularMarketVolume': 0, 'longName': 'Banco Mercantil de Investimentos S.A.', 'shortName': 'MERC INVEST ON', 'chartPreviousClose': 18.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 200, 0], 'close': [18.0, 18.0, 19.5, 19.5], 'low': [18.0, 18.0, 19.5, 19.5], 'high': [18.0, 18.0, 19.5, 19.5], 'open': [18.0, 18.0, 19.5, 19.5]}], 'adjclose': [{'adjclose': [18.0, 18.0, 19.5, 19.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMIN3.SA) [ERRO 2025-05-16 Fri 18:08:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMIN4.SA?period1=1746932400&period2=1747429700&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BMIN4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747320209,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.4,"fiftyTwoWeekHigh":25.78,"fiftyTwoWeekLow":15.2,"regularMarketDayHigh":16.4,"regularMarketDayLow":16.4,"regularMarketVolume":0,"longName":"Banco Mercantil de Investimentos S.A.","shortName":"MERC INVEST PN","chartPreviousClose":16.4,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[500,0,0,500],"high":[16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273],"open":[16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273],"close":[16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273],"low":[16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273]}],"adjclose":[{"adjclose":[16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BMIN4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747320209, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.4, 'fiftyTwoWeekHigh': 25.78, 'fiftyTwoWeekLow': 15.2, 'regularMarketDayHigh': 16.4, 'regularMarketDayLow': 16.4, 'regularMarketVolume': 0, 'longName': 'Banco Mercantil de Investimentos S.A.', 'shortName': 'MERC INVEST PN', 'chartPreviousClose': 16.4, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [500, 0, 0, 500], 'high': [16.399999618530273, 16.399999618530273, 16.399999618530273, 16.399999618530273], 'open': [16.399999618530273, 16.399999618530273, 16.399999618530273, 16.399999618530273], 'close': [16.399999618530273, 16.399999618530273, 16.399999618530273, 16.399999618530273], 'low': [16.399999618530273, 16.399999618530273, 16.399999618530273, 16.399999618530273]}], 'adjclose': [{'adjclose': [16.399999618530273, 16.399999618530273, 16.399999618530273, 16.399999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMIN4.SA) [ERRO 2025-05-16 Fri 18:08:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BMKS3.SA?period1=1746932400&period2=1747429701&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BMKS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947073600,"regularMarketTime":1747411776,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":361.0,"fiftyTwoWeekHigh":415.02,"fiftyTwoWeekLow":300.0,"regularMarketDayHigh":380.0,"regularMarketDayLow":361.0,"regularMarketVolume":22,"longName":"Bicicletas Monark S.A.","shortName":"BIC MONARK ON ED","chartPreviousClose":360.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747411776],"indicators":{"quote":[{"volume":[10,7,2,30,22],"high":[360.0,376.0,375.0,379.989990234375,380.0],"low":[360.0,376.0,375.0,375.0,361.0],"close":[360.0,376.0,375.0,379.989990234375,361.0],"open":[360.0,376.0,375.0,375.0,380.0]}],"adjclose":[{"adjclose":[360.0,376.0,375.0,379.989990234375,361.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BMKS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947073600, 'regularMarketTime': 1747411776, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 361.0, 'fiftyTwoWeekHigh': 415.02, 'fiftyTwoWeekLow': 300.0, 'regularMarketDayHigh': 380.0, 'regularMarketDayLow': 361.0, 'regularMarketVolume': 22, 'longName': 'Bicicletas Monark S.A.', 'shortName': 'BIC MONARK ON ED', 'chartPreviousClose': 360.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747411776], 'indicators': {'quote': [{'volume': [10, 7, 2, 30, 22], 'high': [360.0, 376.0, 375.0, 379.989990234375, 380.0], 'low': [360.0, 376.0, 375.0, 375.0, 361.0], 'close': [360.0, 376.0, 375.0, 379.989990234375, 361.0], 'open': [360.0, 376.0, 375.0, 375.0, 380.0]}], 'adjclose': [{'adjclose': [360.0, 376.0, 375.0, 379.989990234375, 361.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:BMKS3.SA) [ERRO 2025-05-16 Fri 18:08:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BNBR3.SA?period1=1746932400&period2=1747429702&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BNBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747405692,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":97.48,"fiftyTwoWeekHigh":116.9,"fiftyTwoWeekLow":91.71,"regularMarketDayHigh":97.48,"regularMarketDayLow":97.48,"regularMarketVolume":100,"longName":"Banco do Nordeste do Brasil S.A.","shortName":"NORD BRASIL ON","chartPreviousClose":103.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747405692],"indicators":{"quote":[{"low":[103.5,101.45999908447266,99.44999694824219,100.0,97.4800033569336],"close":[103.5,101.45999908447266,100.0,100.0,97.4800033569336],"high":[103.5,101.45999908447266,101.45999908447266,100.0,97.4800033569336],"open":[103.5,101.45999908447266,101.45999908447266,100.0,97.4800033569336],"volume":[0,100,600,0,100]}],"adjclose":[{"adjclose":[103.5,101.45999908447266,100.0,100.0,97.4800033569336]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BNBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747405692, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 97.48, 'fiftyTwoWeekHigh': 116.9, 'fiftyTwoWeekLow': 91.71, 'regularMarketDayHigh': 97.48, 'regularMarketDayLow': 97.48, 'regularMarketVolume': 100, 'longName': 'Banco do Nordeste do Brasil S.A.', 'shortName': 'NORD BRASIL ON', 'chartPreviousClose': 103.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747405692], 'indicators': {'quote': [{'low': [103.5, 101.45999908447266, 99.44999694824219, 100.0, 97.4800033569336], 'close': [103.5, 101.45999908447266, 100.0, 100.0, 97.4800033569336], 'high': [103.5, 101.45999908447266, 101.45999908447266, 100.0, 97.4800033569336], 'open': [103.5, 101.45999908447266, 101.45999908447266, 100.0, 97.4800033569336], 'volume': [0, 100, 600, 0, 100]}], 'adjclose': [{'adjclose': [103.5, 101.45999908447266, 100.0, 100.0, 97.4800033569336]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:BNBR3.SA) [ERRO 2025-05-16 Fri 18:08:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BOAS3.SA?period1=1746932400&period2=1747429703&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:23 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:23 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:BOAS3.SA) [ERRO 2025-05-16 Fri 18:08:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BOBR3.SA?period1=1746932400&period2=1747429704&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BOBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1579006800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":1.0,"fiftyTwoWeekLow":1.0,"regularMarketDayHigh":1.0,"regularMarketDayLow":1.0,"regularMarketVolume":0,"longName":"Bombril S.A.","shortName":"BOBR3.SA,0P0000H6RI,0","chartPreviousClose":1.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[1.0,1.0,1.0,1.0,null],"open":[1.0,1.0,1.0,1.0,null],"high":[1.0,1.0,1.0,1.0,null],"low":[1.0,1.0,1.0,1.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[1.0,1.0,1.0,1.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BOBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1579006800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 1.0, 'fiftyTwoWeekLow': 1.0, 'regularMarketDayHigh': 1.0, 'regularMarketDayLow': 1.0, 'regularMarketVolume': 0, 'longName': 'Bombril S.A.', 'shortName': 'BOBR3.SA,0P0000H6RI,0', 'chartPreviousClose': 1.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [1.0, 1.0, 1.0, 1.0, None], 'open': [1.0, 1.0, 1.0, 1.0, None], 'high': [1.0, 1.0, 1.0, 1.0, None], 'low': [1.0, 1.0, 1.0, 1.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [1.0, 1.0, 1.0, 1.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:BOBR3.SA) [ERRO 2025-05-16 Fri 18:08:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BOBR4.SA?period1=1746932400&period2=1747429705&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BOBR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747425269,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.63,"fiftyTwoWeekHigh":3.06,"fiftyTwoWeekLow":1.46,"regularMarketDayHigh":1.63,"regularMarketDayLow":1.56,"regularMarketVolume":22900,"longName":"Bombril S.A.","shortName":"BOMBRIL PN","chartPreviousClose":1.64,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425269],"indicators":{"quote":[{"high":[1.649999976158142,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6299999952316284],"open":[1.6399999856948853,1.6200000047683716,1.5499999523162842,1.5800000429153442,1.6100000143051147],"close":[1.6399999856948853,1.6100000143051147,1.5700000524520874,1.6200000047683716,1.6299999952316284],"volume":[22800,39200,24200,16100,22900],"low":[1.600000023841858,1.600000023841858,1.5499999523162842,1.5700000524520874,1.559999942779541]}],"adjclose":[{"adjclose":[1.6399999856948853,1.6100000143051147,1.5700000524520874,1.6200000047683716,1.6299999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BOBR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747425269, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.63, 'fiftyTwoWeekHigh': 3.06, 'fiftyTwoWeekLow': 1.46, 'regularMarketDayHigh': 1.63, 'regularMarketDayLow': 1.56, 'regularMarketVolume': 22900, 'longName': 'Bombril S.A.', 'shortName': 'BOMBRIL PN', 'chartPreviousClose': 1.64, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425269], 'indicators': {'quote': [{'high': [1.649999976158142, 1.6299999952316284, 1.6100000143051147, 1.6200000047683716, 1.6299999952316284], 'open': [1.6399999856948853, 1.6200000047683716, 1.5499999523162842, 1.5800000429153442, 1.6100000143051147], 'close': [1.6399999856948853, 1.6100000143051147, 1.5700000524520874, 1.6200000047683716, 1.6299999952316284], 'volume': [22800, 39200, 24200, 16100, 22900], 'low': [1.600000023841858, 1.600000023841858, 1.5499999523162842, 1.5700000524520874, 1.559999942779541]}], 'adjclose': [{'adjclose': [1.6399999856948853, 1.6100000143051147, 1.5700000524520874, 1.6200000047683716, 1.6299999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:BOBR4.SA) [ERRO 2025-05-16 Fri 18:08:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPAC11.SA?period1=1746932400&period2=1747429706&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BPAC11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1487941200,"regularMarketTime":1747426067,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":39.94,"fiftyTwoWeekHigh":41.06,"fiftyTwoWeekLow":26.68,"regularMarketDayHigh":40.5,"regularMarketDayLow":39.55,"regularMarketVolume":6979500,"longName":"Banco BTG Pactual S.A.","shortName":"BTGP BANCO UNT N2","chartPreviousClose":40.81,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426067],"indicators":{"quote":[{"open":[40.459999084472656,39.65999984741211,40.47999954223633,40.29999923706055,40.5],"high":[41.04999923706055,41.060001373291016,40.9900016784668,40.84000015258789,40.5],"volume":[12741200,10157700,8310400,7344300,6979500],"low":[39.29999923706055,39.52000045776367,40.13999938964844,40.040000915527344,39.54999923706055],"close":[39.75,40.54999923706055,40.400001525878906,40.5099983215332,39.939998626708984]}],"adjclose":[{"adjclose":[39.75,40.54999923706055,40.400001525878906,40.5099983215332,39.939998626708984]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BPAC11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1487941200, 'regularMarketTime': 1747426067, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 39.94, 'fiftyTwoWeekHigh': 41.06, 'fiftyTwoWeekLow': 26.68, 'regularMarketDayHigh': 40.5, 'regularMarketDayLow': 39.55, 'regularMarketVolume': 6979500, 'longName': 'Banco BTG Pactual S.A.', 'shortName': 'BTGP BANCO UNT N2', 'chartPreviousClose': 40.81, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426067], 'indicators': {'quote': [{'open': [40.459999084472656, 39.65999984741211, 40.47999954223633, 40.29999923706055, 40.5], 'high': [41.04999923706055, 41.060001373291016, 40.9900016784668, 40.84000015258789, 40.5], 'volume': [12741200, 10157700, 8310400, 7344300, 6979500], 'low': [39.29999923706055, 39.52000045776367, 40.13999938964844, 40.040000915527344, 39.54999923706055], 'close': [39.75, 40.54999923706055, 40.400001525878906, 40.5099983215332, 39.939998626708984]}], 'adjclose': [{'adjclose': [39.75, 40.54999923706055, 40.400001525878906, 40.5099983215332, 39.939998626708984]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPAC11.SA) [ERRO 2025-05-16 Fri 18:08:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPAC3.SA?period1=1746932400&period2=1747429707&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BPAC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1468242000,"regularMarketTime":1747424802,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":22.41,"fiftyTwoWeekHigh":24.07,"fiftyTwoWeekLow":13.3,"regularMarketDayHigh":24.07,"regularMarketDayLow":22.41,"regularMarketVolume":14400,"longName":"Banco BTG Pactual S.A.","shortName":"BTGP BANCO ON N2","chartPreviousClose":22.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424802],"indicators":{"quote":[{"volume":[6400,2600,4100,1700,14400],"high":[22.5,22.5,23.040000915527344,23.010000228881836,24.06999969482422],"low":[21.93000030517578,22.190000534057617,22.09000015258789,22.010000228881836,22.40999984741211],"close":[22.450000762939453,22.5,22.350000381469727,22.989999771118164,22.40999984741211],"open":[22.350000381469727,22.450000762939453,22.75,22.010000228881836,22.989999771118164]}],"adjclose":[{"adjclose":[22.450000762939453,22.5,22.350000381469727,22.989999771118164,22.40999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BPAC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1468242000, 'regularMarketTime': 1747424802, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 22.41, 'fiftyTwoWeekHigh': 24.07, 'fiftyTwoWeekLow': 13.3, 'regularMarketDayHigh': 24.07, 'regularMarketDayLow': 22.41, 'regularMarketVolume': 14400, 'longName': 'Banco BTG Pactual S.A.', 'shortName': 'BTGP BANCO ON N2', 'chartPreviousClose': 22.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424802], 'indicators': {'quote': [{'volume': [6400, 2600, 4100, 1700, 14400], 'high': [22.5, 22.5, 23.040000915527344, 23.010000228881836, 24.06999969482422], 'low': [21.93000030517578, 22.190000534057617, 22.09000015258789, 22.010000228881836, 22.40999984741211], 'close': [22.450000762939453, 22.5, 22.350000381469727, 22.989999771118164, 22.40999984741211], 'open': [22.350000381469727, 22.450000762939453, 22.75, 22.010000228881836, 22.989999771118164]}], 'adjclose': [{'adjclose': [22.450000762939453, 22.5, 22.350000381469727, 22.989999771118164, 22.40999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPAC3.SA) [ERRO 2025-05-16 Fri 18:08:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPAC5.SA?period1=1746932400&period2=1747429709&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BPAC5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1468242000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.3,"fiftyTwoWeekHigh":9.89,"fiftyTwoWeekLow":6.85,"regularMarketDayHigh":8.8,"regularMarketDayLow":8.3,"regularMarketVolume":17000,"longName":"Banco BTG Pactual S.A.","shortName":"BTGP BANCO PNA N2","chartPreviousClose":9.08,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"high":[9.140000343322754,9.210000038146973,9.140000343322754,8.920000076293945,8.800000190734863],"close":[8.760000228881836,8.989999771118164,8.850000381469727,8.770000457763672,8.300000190734863],"open":[9.069999694824219,8.970000267028809,8.880000114440918,8.850000381469727,8.6899995803833],"low":[8.609999656677246,8.729999542236328,8.699999809265137,8.720000267028809,8.300000190734863],"volume":[7600,8200,11600,3000,17000]}],"adjclose":[{"adjclose":[8.760000228881836,8.989999771118164,8.850000381469727,8.770000457763672,8.300000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BPAC5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1468242000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.3, 'fiftyTwoWeekHigh': 9.89, 'fiftyTwoWeekLow': 6.85, 'regularMarketDayHigh': 8.8, 'regularMarketDayLow': 8.3, 'regularMarketVolume': 17000, 'longName': 'Banco BTG Pactual S.A.', 'shortName': 'BTGP BANCO PNA N2', 'chartPreviousClose': 9.08, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'high': [9.140000343322754, 9.210000038146973, 9.140000343322754, 8.920000076293945, 8.800000190734863], 'close': [8.760000228881836, 8.989999771118164, 8.850000381469727, 8.770000457763672, 8.300000190734863], 'open': [9.069999694824219, 8.970000267028809, 8.880000114440918, 8.850000381469727, 8.6899995803833], 'low': [8.609999656677246, 8.729999542236328, 8.699999809265137, 8.720000267028809, 8.300000190734863], 'volume': [7600, 8200, 11600, 3000, 17000]}], 'adjclose': [{'adjclose': [8.760000228881836, 8.989999771118164, 8.850000381469727, 8.770000457763672, 8.300000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPAC5.SA) [ERRO 2025-05-16 Fri 18:08:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPAN4.SA?period1=1746932400&period2=1747429710&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BPAN4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1195473600,"regularMarketTime":1747426050,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.76,"fiftyTwoWeekHigh":10.94,"fiftyTwoWeekLow":6.14,"regularMarketDayHigh":7.76,"regularMarketDayLow":7.65,"regularMarketVolume":651000,"longName":"Banco Pan S.A.","shortName":"BANCO PAN PN N1","chartPreviousClose":7.81,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426050],"indicators":{"quote":[{"low":[7.650000095367432,7.619999885559082,7.679999828338623,7.670000076293945,7.650000095367432],"high":[8.039999961853027,7.860000133514404,7.889999866485596,7.889999866485596,7.760000228881836],"volume":[837200,1022700,843600,823900,651000],"open":[7.900000095367432,7.650000095367432,7.800000190734863,7.75,7.699999809265137],"close":[7.650000095367432,7.829999923706055,7.769999980926514,7.739999771118164,7.760000228881836]}],"adjclose":[{"adjclose":[7.650000095367432,7.829999923706055,7.769999980926514,7.739999771118164,7.760000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BPAN4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1195473600, 'regularMarketTime': 1747426050, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.76, 'fiftyTwoWeekHigh': 10.94, 'fiftyTwoWeekLow': 6.14, 'regularMarketDayHigh': 7.76, 'regularMarketDayLow': 7.65, 'regularMarketVolume': 651000, 'longName': 'Banco Pan S.A.', 'shortName': 'BANCO PAN PN N1', 'chartPreviousClose': 7.81, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426050], 'indicators': {'quote': [{'low': [7.650000095367432, 7.619999885559082, 7.679999828338623, 7.670000076293945, 7.650000095367432], 'high': [8.039999961853027, 7.860000133514404, 7.889999866485596, 7.889999866485596, 7.760000228881836], 'volume': [837200, 1022700, 843600, 823900, 651000], 'open': [7.900000095367432, 7.650000095367432, 7.800000190734863, 7.75, 7.699999809265137], 'close': [7.650000095367432, 7.829999923706055, 7.769999980926514, 7.739999771118164, 7.760000228881836]}], 'adjclose': [{'adjclose': [7.650000095367432, 7.829999923706055, 7.769999980926514, 7.739999771118164, 7.760000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPAN4.SA) [ERRO 2025-05-16 Fri 18:08:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BPAR3.SA?period1=1746932400&period2=1747429711&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BPAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":983451600,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":182.07,"fiftyTwoWeekLow":182.07,"shortName":"BPAR3.SA,0P0000D5RQ,0","chartPreviousClose":182.07,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[182.07000732421875,182.07000732421875,182.07000732421875,182.07000732421875,null],"high":[182.07000732421875,182.07000732421875,182.07000732421875,182.07000732421875,null],"low":[182.07000732421875,182.07000732421875,182.07000732421875,182.07000732421875,null],"close":[182.07000732421875,182.07000732421875,182.07000732421875,182.07000732421875,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[182.07000732421875,182.07000732421875,182.07000732421875,182.07000732421875,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BPAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 983451600, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 182.07, 'fiftyTwoWeekLow': 182.07, 'shortName': 'BPAR3.SA,0P0000D5RQ,0', 'chartPreviousClose': 182.07, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [182.07000732421875, 182.07000732421875, 182.07000732421875, 182.07000732421875, None], 'high': [182.07000732421875, 182.07000732421875, 182.07000732421875, 182.07000732421875, None], 'low': [182.07000732421875, 182.07000732421875, 182.07000732421875, 182.07000732421875, None], 'close': [182.07000732421875, 182.07000732421875, 182.07000732421875, 182.07000732421875, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [182.07000732421875, 182.07000732421875, 182.07000732421875, 182.07000732421875, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:BPAR3.SA) [ERRO 2025-05-16 Fri 18:08:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRAP3.SA?period1=1746932400&period2=1747429712&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRAP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.75,"fiftyTwoWeekHigh":19.6,"fiftyTwoWeekLow":14.74,"regularMarketDayHigh":15.86,"regularMarketDayLow":15.64,"regularMarketVolume":86900,"longName":"Bradespar S.A.","shortName":"BRADESPAR ON N1","chartPreviousClose":15.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"high":[15.850000381469727,15.720000267028809,15.84000015258789,15.850000381469727,15.859999656677246],"open":[15.529999732971191,15.470000267028809,15.6899995803833,15.609999656677246,15.8100004196167],"close":[15.5,15.699999809265137,15.640000343322754,15.8100004196167,15.75],"volume":[144700,94400,30100,96900,86900],"low":[15.489999771118164,15.399999618530273,15.619999885559082,15.609999656677246,15.640000343322754]}],"adjclose":[{"adjclose":[15.5,15.699999809265137,15.640000343322754,15.8100004196167,15.75]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRAP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.75, 'fiftyTwoWeekHigh': 19.6, 'fiftyTwoWeekLow': 14.74, 'regularMarketDayHigh': 15.86, 'regularMarketDayLow': 15.64, 'regularMarketVolume': 86900, 'longName': 'Bradespar S.A.', 'shortName': 'BRADESPAR ON N1', 'chartPreviousClose': 15.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'high': [15.850000381469727, 15.720000267028809, 15.84000015258789, 15.850000381469727, 15.859999656677246], 'open': [15.529999732971191, 15.470000267028809, 15.6899995803833, 15.609999656677246, 15.8100004196167], 'close': [15.5, 15.699999809265137, 15.640000343322754, 15.8100004196167, 15.75], 'volume': [144700, 94400, 30100, 96900, 86900], 'low': [15.489999771118164, 15.399999618530273, 15.619999885559082, 15.609999656677246, 15.640000343322754]}], 'adjclose': [{'adjclose': [15.5, 15.699999809265137, 15.640000343322754, 15.8100004196167, 15.75]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRAP3.SA) [ERRO 2025-05-16 Fri 18:08:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRAP4.SA?period1=1746932400&period2=1747429713&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRAP4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426066,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.96,"fiftyTwoWeekHigh":20.79,"fiftyTwoWeekLow":15.48,"regularMarketDayHigh":17.03,"regularMarketDayLow":16.75,"regularMarketVolume":2936800,"longName":"Bradespar S.A.","shortName":"BRADESPAR PN N1","chartPreviousClose":16.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426066],"indicators":{"quote":[{"close":[16.610000610351562,16.760000228881836,16.799999237060547,16.8700008392334,16.959999084472656],"volume":[5744500,3673900,2496900,2857300,2936800],"low":[16.5,16.540000915527344,16.700000762939453,16.799999237060547,16.75],"high":[16.719999313354492,16.81999969482422,16.969999313354492,16.969999313354492,17.030000686645508],"open":[16.559999465942383,16.65999984741211,16.81999969482422,16.799999237060547,16.81999969482422]}],"adjclose":[{"adjclose":[16.610000610351562,16.760000228881836,16.799999237060547,16.8700008392334,16.959999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRAP4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426066, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.96, 'fiftyTwoWeekHigh': 20.79, 'fiftyTwoWeekLow': 15.48, 'regularMarketDayHigh': 17.03, 'regularMarketDayLow': 16.75, 'regularMarketVolume': 2936800, 'longName': 'Bradespar S.A.', 'shortName': 'BRADESPAR PN N1', 'chartPreviousClose': 16.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426066], 'indicators': {'quote': [{'close': [16.610000610351562, 16.760000228881836, 16.799999237060547, 16.8700008392334, 16.959999084472656], 'volume': [5744500, 3673900, 2496900, 2857300, 2936800], 'low': [16.5, 16.540000915527344, 16.700000762939453, 16.799999237060547, 16.75], 'high': [16.719999313354492, 16.81999969482422, 16.969999313354492, 16.969999313354492, 17.030000686645508], 'open': [16.559999465942383, 16.65999984741211, 16.81999969482422, 16.799999237060547, 16.81999969482422]}], 'adjclose': [{'adjclose': [16.610000610351562, 16.760000228881836, 16.799999237060547, 16.8700008392334, 16.959999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRAP4.SA) [ERRO 2025-05-16 Fri 18:08:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRDT3.SA?period1=1746932400&period2=1747429714&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:34 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:34 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRDT3.SA) [ERRO 2025-05-16 Fri 18:08:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRFS3.SA?period1=1746932400&period2=1747429715&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRFS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426063,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.78,"fiftyTwoWeekHigh":29.0,"fiftyTwoWeekLow":17.31,"regularMarketDayHigh":20.91,"regularMarketDayLow":19.24,"regularMarketVolume":43356300,"longName":"BRF S.A.","shortName":"BRF SA ON NM","chartPreviousClose":19.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426063],"indicators":{"quote":[{"open":[19.3700008392334,19.899999618530273,20.350000381469727,19.860000610351562,19.5],"high":[19.770000457763672,20.420000076293945,21.059999465942383,21.1299991607666,20.90999984741211],"volume":[8380400,9698800,11335800,17015400,43356300],"low":[18.989999771118164,19.6200008392334,19.540000915527344,19.799999237060547,19.239999771118164],"close":[19.709999084472656,20.200000762939453,19.68000030517578,20.6200008392334,20.780000686645508]}],"adjclose":[{"adjclose":[19.709999084472656,20.200000762939453,19.68000030517578,20.6200008392334,20.780000686645508]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRFS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426063, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.78, 'fiftyTwoWeekHigh': 29.0, 'fiftyTwoWeekLow': 17.31, 'regularMarketDayHigh': 20.91, 'regularMarketDayLow': 19.24, 'regularMarketVolume': 43356300, 'longName': 'BRF S.A.', 'shortName': 'BRF SA ON NM', 'chartPreviousClose': 19.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426063], 'indicators': {'quote': [{'open': [19.3700008392334, 19.899999618530273, 20.350000381469727, 19.860000610351562, 19.5], 'high': [19.770000457763672, 20.420000076293945, 21.059999465942383, 21.1299991607666, 20.90999984741211], 'volume': [8380400, 9698800, 11335800, 17015400, 43356300], 'low': [18.989999771118164, 19.6200008392334, 19.540000915527344, 19.799999237060547, 19.239999771118164], 'close': [19.709999084472656, 20.200000762939453, 19.68000030517578, 20.6200008392334, 20.780000686645508]}], 'adjclose': [{'adjclose': [19.709999084472656, 20.200000762939453, 19.68000030517578, 20.6200008392334, 20.780000686645508]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRFS3.SA) [ERRO 2025-05-16 Fri 18:08:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE11.SA?period1=1746932400&period2=1747429716&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1199880000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.18,"fiftyTwoWeekHigh":13.18,"fiftyTwoWeekLow":13.18,"regularMarketDayHigh":13.18,"regularMarketDayLow":13.18,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE11.SA,0P0000D2U6,0","chartPreviousClose":13.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"open":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null],"low":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null],"close":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null],"high":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null]}],"adjclose":[{"adjclose":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1199880000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.18, 'fiftyTwoWeekHigh': 13.18, 'fiftyTwoWeekLow': 13.18, 'regularMarketDayHigh': 13.18, 'regularMarketDayLow': 13.18, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE11.SA,0P0000D2U6,0', 'chartPreviousClose': 13.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'open': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None], 'low': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None], 'close': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None], 'high': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None]}], 'adjclose': [{'adjclose': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE11.SA) [ERRO 2025-05-16 Fri 18:08:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE12.SA?period1=1746932400&period2=1747429718&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE12.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":946987200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.47,"fiftyTwoWeekHigh":13.47,"fiftyTwoWeekLow":13.47,"regularMarketDayHigh":13.47,"regularMarketDayLow":13.47,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE12.SA,0P0000E6F5,0","chartPreviousClose":13.47,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,null],"close":[13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,null],"open":[13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,null],"high":[13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE12.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 946987200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.47, 'fiftyTwoWeekHigh': 13.47, 'fiftyTwoWeekLow': 13.47, 'regularMarketDayHigh': 13.47, 'regularMarketDayLow': 13.47, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE12.SA,0P0000E6F5,0', 'chartPreviousClose': 13.47, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [13.470000267028809, 13.470000267028809, 13.470000267028809, 13.470000267028809, None], 'close': [13.470000267028809, 13.470000267028809, 13.470000267028809, 13.470000267028809, None], 'open': [13.470000267028809, 13.470000267028809, 13.470000267028809, 13.470000267028809, None], 'high': [13.470000267028809, 13.470000267028809, 13.470000267028809, 13.470000267028809, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [13.470000267028809, 13.470000267028809, 13.470000267028809, 13.470000267028809, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE12.SA) [ERRO 2025-05-16 Fri 18:08:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE3.SA?period1=1746932400&period2=1747429719&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":946987200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.5,"fiftyTwoWeekHigh":13.5,"fiftyTwoWeekLow":13.5,"regularMarketDayHigh":13.5,"regularMarketDayLow":13.5,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE3.SA,0P0000E6F4,0","chartPreviousClose":13.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"open":[13.5,13.5,13.5,13.5,null],"low":[13.5,13.5,13.5,13.5,null],"close":[13.5,13.5,13.5,13.5,null],"high":[13.5,13.5,13.5,13.5,null]}],"adjclose":[{"adjclose":[13.5,13.5,13.5,13.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 946987200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.5, 'fiftyTwoWeekHigh': 13.5, 'fiftyTwoWeekLow': 13.5, 'regularMarketDayHigh': 13.5, 'regularMarketDayLow': 13.5, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE3.SA,0P0000E6F4,0', 'chartPreviousClose': 13.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'open': [13.5, 13.5, 13.5, 13.5, None], 'low': [13.5, 13.5, 13.5, 13.5, None], 'close': [13.5, 13.5, 13.5, 13.5, None], 'high': [13.5, 13.5, 13.5, 13.5, None]}], 'adjclose': [{'adjclose': [13.5, 13.5, 13.5, 13.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE3.SA) [ERRO 2025-05-16 Fri 18:08:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE5.SA?period1=1746932400&period2=1747429720&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1185454800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.18,"fiftyTwoWeekHigh":13.18,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE5.SA,0P0000D2UD,0","chartPreviousClose":13.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null],"low":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null],"open":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null],"volume":[0,0,0,0,null],"close":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null]}],"adjclose":[{"adjclose":[13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1185454800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.18, 'fiftyTwoWeekHigh': 13.18, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE5.SA,0P0000D2UD,0', 'chartPreviousClose': 13.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None], 'low': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None], 'open': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None], 'volume': [0, 0, 0, 0, None], 'close': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None]}], 'adjclose': [{'adjclose': [13.180000305175781, 13.180000305175781, 13.180000305175781, 13.180000305175781, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE5.SA) [ERRO 2025-05-16 Fri 18:08:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE6.SA?period1=1746932400&period2=1747429721&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1196942400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.92,"fiftyTwoWeekHigh":12.92,"fiftyTwoWeekLow":12.92,"regularMarketDayHigh":12.92,"regularMarketDayLow":12.92,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE6.SA,0P0000D2UE,0","chartPreviousClose":12.92,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,null],"volume":[0,0,0,0,null],"low":[12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,null],"close":[12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,null],"open":[12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,null]}],"adjclose":[{"adjclose":[12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1196942400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.92, 'fiftyTwoWeekHigh': 12.92, 'fiftyTwoWeekLow': 12.92, 'regularMarketDayHigh': 12.92, 'regularMarketDayLow': 12.92, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE6.SA,0P0000D2UE,0', 'chartPreviousClose': 12.92, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [12.920000076293945, 12.920000076293945, 12.920000076293945, 12.920000076293945, None], 'volume': [0, 0, 0, 0, None], 'low': [12.920000076293945, 12.920000076293945, 12.920000076293945, 12.920000076293945, None], 'close': [12.920000076293945, 12.920000076293945, 12.920000076293945, 12.920000076293945, None], 'open': [12.920000076293945, 12.920000076293945, 12.920000076293945, 12.920000076293945, None]}], 'adjclose': [{'adjclose': [12.920000076293945, 12.920000076293945, 12.920000076293945, 12.920000076293945, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE6.SA) [ERRO 2025-05-16 Fri 18:08:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE7.SA?period1=1746932400&period2=1747429722&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE7.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1177333200,"regularMarketTime":1720814400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.07,"fiftyTwoWeekHigh":13.07,"fiftyTwoWeekLow":13.07,"regularMarketDayHigh":13.07,"regularMarketDayLow":13.07,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE7.SA,0P0000D2UL,0","chartPreviousClose":13.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,null],"close":[13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,null],"volume":[0,0,0,0,null],"high":[13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,null],"low":[13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,null]}],"adjclose":[{"adjclose":[13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE7.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1177333200, 'regularMarketTime': 1720814400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.07, 'fiftyTwoWeekHigh': 13.07, 'fiftyTwoWeekLow': 13.07, 'regularMarketDayHigh': 13.07, 'regularMarketDayLow': 13.07, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE7.SA,0P0000D2UL,0', 'chartPreviousClose': 13.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [13.069999694824219, 13.069999694824219, 13.069999694824219, 13.069999694824219, None], 'close': [13.069999694824219, 13.069999694824219, 13.069999694824219, 13.069999694824219, None], 'volume': [0, 0, 0, 0, None], 'high': [13.069999694824219, 13.069999694824219, 13.069999694824219, 13.069999694824219, None], 'low': [13.069999694824219, 13.069999694824219, 13.069999694824219, 13.069999694824219, None]}], 'adjclose': [{'adjclose': [13.069999694824219, 13.069999694824219, 13.069999694824219, 13.069999694824219, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE7.SA) [ERRO 2025-05-16 Fri 18:08:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRGE8.SA?period1=1746932400&period2=1747429723&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRGE8.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1190293200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.17,"fiftyTwoWeekHigh":13.17,"fiftyTwoWeekLow":13.17,"regularMarketDayHigh":13.17,"regularMarketDayLow":13.17,"regularMarketVolume":0,"longName":"Consórcio Alfa de Administração S.A.","shortName":"BRGE8.SA,0P0000D2UF,0","chartPreviousClose":13.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,null],"close":[13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,null],"open":[13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,null],"low":[13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRGE8.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1190293200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.17, 'fiftyTwoWeekHigh': 13.17, 'fiftyTwoWeekLow': 13.17, 'regularMarketDayHigh': 13.17, 'regularMarketDayLow': 13.17, 'regularMarketVolume': 0, 'longName': 'Consórcio Alfa de Administração S.A.', 'shortName': 'BRGE8.SA,0P0000D2UF,0', 'chartPreviousClose': 13.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [13.170000076293945, 13.170000076293945, 13.170000076293945, 13.170000076293945, None], 'close': [13.170000076293945, 13.170000076293945, 13.170000076293945, 13.170000076293945, None], 'open': [13.170000076293945, 13.170000076293945, 13.170000076293945, 13.170000076293945, None], 'low': [13.170000076293945, 13.170000076293945, 13.170000076293945, 13.170000076293945, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [13.170000076293945, 13.170000076293945, 13.170000076293945, 13.170000076293945, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRGE8.SA) [ERRO 2025-05-16 Fri 18:08:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRIV3.SA?period1=1746932400&period2=1747429724&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRIV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":946987200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.86,"fiftyTwoWeekHigh":12.86,"fiftyTwoWeekLow":12.86,"regularMarketDayHigh":12.86,"regularMarketDayLow":12.86,"regularMarketVolume":0,"longName":"Banco Alfa de Investimento S.A.","shortName":"BRIV3.SA,0P0000E6FN,0","chartPreviousClose":12.86,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"close":[12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,null],"low":[12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,null],"high":[12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,null],"open":[12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,null]}],"adjclose":[{"adjclose":[12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRIV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 946987200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.86, 'fiftyTwoWeekHigh': 12.86, 'fiftyTwoWeekLow': 12.86, 'regularMarketDayHigh': 12.86, 'regularMarketDayLow': 12.86, 'regularMarketVolume': 0, 'longName': 'Banco Alfa de Investimento S.A.', 'shortName': 'BRIV3.SA,0P0000E6FN,0', 'chartPreviousClose': 12.86, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'close': [12.859999656677246, 12.859999656677246, 12.859999656677246, 12.859999656677246, None], 'low': [12.859999656677246, 12.859999656677246, 12.859999656677246, 12.859999656677246, None], 'high': [12.859999656677246, 12.859999656677246, 12.859999656677246, 12.859999656677246, None], 'open': [12.859999656677246, 12.859999656677246, 12.859999656677246, 12.859999656677246, None]}], 'adjclose': [{'adjclose': [12.859999656677246, 12.859999656677246, 12.859999656677246, 12.859999656677246, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRIV3.SA) [ERRO 2025-05-16 Fri 18:08:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRIV4.SA?period1=1746932400&period2=1747429725&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRIV4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1199275200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.54,"fiftyTwoWeekHigh":12.54,"fiftyTwoWeekLow":12.54,"regularMarketDayHigh":12.54,"regularMarketDayLow":12.54,"regularMarketVolume":0,"longName":"Banco Alfa de Investimento S.A.","shortName":"BRIV4.SA,0P0000D2TY,0","chartPreviousClose":12.54,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,null],"low":[12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,null],"high":[12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,null],"close":[12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRIV4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1199275200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.54, 'fiftyTwoWeekHigh': 12.54, 'fiftyTwoWeekLow': 12.54, 'regularMarketDayHigh': 12.54, 'regularMarketDayLow': 12.54, 'regularMarketVolume': 0, 'longName': 'Banco Alfa de Investimento S.A.', 'shortName': 'BRIV4.SA,0P0000D2TY,0', 'chartPreviousClose': 12.54, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [12.539999961853027, 12.539999961853027, 12.539999961853027, 12.539999961853027, None], 'low': [12.539999961853027, 12.539999961853027, 12.539999961853027, 12.539999961853027, None], 'high': [12.539999961853027, 12.539999961853027, 12.539999961853027, 12.539999961853027, None], 'close': [12.539999961853027, 12.539999961853027, 12.539999961853027, 12.539999961853027, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [12.539999961853027, 12.539999961853027, 12.539999961853027, 12.539999961853027, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRIV4.SA) [ERRO 2025-05-16 Fri 18:08:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRKM3.SA?period1=1746932400&period2=1747429727&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRKM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1031144400,"regularMarketTime":1747425279,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.4,"fiftyTwoWeekHigh":20.86,"fiftyTwoWeekLow":9.12,"regularMarketDayHigh":10.72,"regularMarketDayLow":10.31,"regularMarketVolume":31600,"longName":"Braskem S.A.","shortName":"BRASKEM ON N1","chartPreviousClose":10.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425279],"indicators":{"quote":[{"close":[10.949999809265137,10.890000343322754,10.680000305175781,10.649999618530273,10.399999618530273],"volume":[51000,22400,77100,36700,31600],"high":[11.25,11.039999961853027,11.020000457763672,10.899999618530273,10.720000267028809],"low":[10.579999923706055,10.510000228881836,10.5,10.539999961853027,10.3100004196167],"open":[10.579999923706055,11.039999961853027,10.949999809265137,10.649999618530273,10.720000267028809]}],"adjclose":[{"adjclose":[10.949999809265137,10.890000343322754,10.680000305175781,10.649999618530273,10.399999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRKM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1031144400, 'regularMarketTime': 1747425279, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.4, 'fiftyTwoWeekHigh': 20.86, 'fiftyTwoWeekLow': 9.12, 'regularMarketDayHigh': 10.72, 'regularMarketDayLow': 10.31, 'regularMarketVolume': 31600, 'longName': 'Braskem S.A.', 'shortName': 'BRASKEM ON N1', 'chartPreviousClose': 10.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425279], 'indicators': {'quote': [{'close': [10.949999809265137, 10.890000343322754, 10.680000305175781, 10.649999618530273, 10.399999618530273], 'volume': [51000, 22400, 77100, 36700, 31600], 'high': [11.25, 11.039999961853027, 11.020000457763672, 10.899999618530273, 10.720000267028809], 'low': [10.579999923706055, 10.510000228881836, 10.5, 10.539999961853027, 10.3100004196167], 'open': [10.579999923706055, 11.039999961853027, 10.949999809265137, 10.649999618530273, 10.720000267028809]}], 'adjclose': [{'adjclose': [10.949999809265137, 10.890000343322754, 10.680000305175781, 10.649999618530273, 10.399999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRKM3.SA) [ERRO 2025-05-16 Fri 18:08:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRKM5.SA?period1=1746932400&period2=1747429728&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRKM5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.56,"fiftyTwoWeekHigh":20.98,"fiftyTwoWeekLow":8.71,"regularMarketDayHigh":10.56,"regularMarketDayLow":10.15,"regularMarketVolume":3121600,"longName":"Braskem S.A.","shortName":"BRASKEM PNA N1","chartPreviousClose":10.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"low":[10.470000267028809,10.460000038146973,10.289999961853027,10.329999923706055,10.149999618530273],"high":[11.239999771118164,11.0600004196167,10.880000114440918,10.829999923706055,10.5600004196167],"close":[10.869999885559082,10.75,10.380000114440918,10.630000114440918,10.5600004196167],"open":[10.75,10.949999809265137,10.770000457763672,10.329999923706055,10.5],"volume":[6403100,3055800,4026200,2449300,3121600]}],"adjclose":[{"adjclose":[10.869999885559082,10.75,10.380000114440918,10.630000114440918,10.5600004196167]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRKM5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.56, 'fiftyTwoWeekHigh': 20.98, 'fiftyTwoWeekLow': 8.71, 'regularMarketDayHigh': 10.56, 'regularMarketDayLow': 10.15, 'regularMarketVolume': 3121600, 'longName': 'Braskem S.A.', 'shortName': 'BRASKEM PNA N1', 'chartPreviousClose': 10.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'low': [10.470000267028809, 10.460000038146973, 10.289999961853027, 10.329999923706055, 10.149999618530273], 'high': [11.239999771118164, 11.0600004196167, 10.880000114440918, 10.829999923706055, 10.5600004196167], 'close': [10.869999885559082, 10.75, 10.380000114440918, 10.630000114440918, 10.5600004196167], 'open': [10.75, 10.949999809265137, 10.770000457763672, 10.329999923706055, 10.5], 'volume': [6403100, 3055800, 4026200, 2449300, 3121600]}], 'adjclose': [{'adjclose': [10.869999885559082, 10.75, 10.380000114440918, 10.630000114440918, 10.5600004196167]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRKM5.SA) [ERRO 2025-05-16 Fri 18:08:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRKM6.SA?period1=1746932400&period2=1747429729&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRKM6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1031144400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.82,"fiftyTwoWeekHigh":15.89,"fiftyTwoWeekLow":6.81,"regularMarketDayHigh":6.82,"regularMarketDayLow":6.81,"regularMarketVolume":400,"longName":"Braskem S.A.","shortName":"BRASKEM PNB N1","chartPreviousClose":7.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[7.5,7.5,7.5,7.5,6.809999942779541],"high":[7.5,7.5,7.5,7.5,6.820000171661377],"volume":[0,0,0,0,400],"low":[7.5,7.5,7.5,7.5,6.809999942779541],"close":[7.5,7.5,7.5,7.5,6.820000171661377]}],"adjclose":[{"adjclose":[7.5,7.5,7.5,7.5,6.820000171661377]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRKM6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1031144400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.82, 'fiftyTwoWeekHigh': 15.89, 'fiftyTwoWeekLow': 6.81, 'regularMarketDayHigh': 6.82, 'regularMarketDayLow': 6.81, 'regularMarketVolume': 400, 'longName': 'Braskem S.A.', 'shortName': 'BRASKEM PNB N1', 'chartPreviousClose': 7.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [7.5, 7.5, 7.5, 7.5, 6.809999942779541], 'high': [7.5, 7.5, 7.5, 7.5, 6.820000171661377], 'volume': [0, 0, 0, 0, 400], 'low': [7.5, 7.5, 7.5, 7.5, 6.809999942779541], 'close': [7.5, 7.5, 7.5, 7.5, 6.820000171661377]}], 'adjclose': [{'adjclose': [7.5, 7.5, 7.5, 7.5, 6.820000171661377]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRKM6.SA) [ERRO 2025-05-16 Fri 18:08:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRML3.SA?period1=1746932400&period2=1747429730&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:50 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:50 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRML3.SA) [ERRO 2025-05-16 Fri 18:08:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRPR3.SA?period1=1746932400&period2=1747429731&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRPR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1268053200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":131.17,"fiftyTwoWeekHigh":1911.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"BR Properties S.A.","shortName":"BRPR3.SA,0P0000H2ND,0","chartPreviousClose":131.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRPR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1268053200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 131.17, 'fiftyTwoWeekHigh': 1911.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'BR Properties S.A.', 'shortName': 'BRPR3.SA,0P0000H2ND,0', 'chartPreviousClose': 131.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRPR3.SA) [ERRO 2025-05-16 Fri 18:08:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRQB3.SA?period1=1746932400&period2=1747429732&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"BRQB3.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"BRQ Solucoes em Informatica SA","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'BRQB3.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'BRQ Solucoes em Informatica SA', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRQB3.SA) [ERRO 2025-05-16 Fri 18:08:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRSR3.SA?period1=1746932400&period2=1747429733&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRSR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.03,"fiftyTwoWeekHigh":13.87,"fiftyTwoWeekLow":11.0,"regularMarketDayHigh":13.22,"regularMarketDayLow":12.9,"regularMarketVolume":5900,"longName":"Banco do Estado do Rio Grande do Sul S.A.","shortName":"BANRISUL ON ED N1","chartPreviousClose":12.73,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"volume":[13800,9600,5700,13100,5900],"close":[12.75,12.920000076293945,12.640000343322754,13.449999809265137,13.029999732971191],"low":[12.539999961853027,12.75,12.609999656677246,12.529999732971191,12.899999618530273],"high":[12.90999984741211,13.0600004196167,12.84000015258789,13.449999809265137,13.220000267028809],"open":[12.739999771118164,12.75,12.779999732971191,12.640000343322754,13.1899995803833]}],"adjclose":[{"adjclose":[12.75,12.920000076293945,12.640000343322754,13.449999809265137,13.029999732971191]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRSR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.03, 'fiftyTwoWeekHigh': 13.87, 'fiftyTwoWeekLow': 11.0, 'regularMarketDayHigh': 13.22, 'regularMarketDayLow': 12.9, 'regularMarketVolume': 5900, 'longName': 'Banco do Estado do Rio Grande do Sul S.A.', 'shortName': 'BANRISUL ON ED N1', 'chartPreviousClose': 12.73, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'volume': [13800, 9600, 5700, 13100, 5900], 'close': [12.75, 12.920000076293945, 12.640000343322754, 13.449999809265137, 13.029999732971191], 'low': [12.539999961853027, 12.75, 12.609999656677246, 12.529999732971191, 12.899999618530273], 'high': [12.90999984741211, 13.0600004196167, 12.84000015258789, 13.449999809265137, 13.220000267028809], 'open': [12.739999771118164, 12.75, 12.779999732971191, 12.640000343322754, 13.1899995803833]}], 'adjclose': [{'adjclose': [12.75, 12.920000076293945, 12.640000343322754, 13.449999809265137, 13.029999732971191]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRSR3.SA) [ERRO 2025-05-16 Fri 18:08:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRSR5.SA?period1=1746932400&period2=1747429734&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRSR5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":17.5,"fiftyTwoWeekHigh":21.01,"fiftyTwoWeekLow":13.1,"regularMarketDayHigh":18.49,"regularMarketDayLow":17.28,"regularMarketVolume":3700,"longName":"Banco do Estado do Rio Grande do Sul S.A.","shortName":"BANRISUL PNA ED N1","chartPreviousClose":21.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,18.489999771118164],"volume":[0,0,0,0,3700],"low":[21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,17.280000686645508],"close":[21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,17.5],"open":[21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,18.100000381469727]}],"adjclose":[{"adjclose":[21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,17.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRSR5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 17.5, 'fiftyTwoWeekHigh': 21.01, 'fiftyTwoWeekLow': 13.1, 'regularMarketDayHigh': 18.49, 'regularMarketDayLow': 17.28, 'regularMarketVolume': 3700, 'longName': 'Banco do Estado do Rio Grande do Sul S.A.', 'shortName': 'BANRISUL PNA ED N1', 'chartPreviousClose': 21.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [21.010000228881836, 21.010000228881836, 21.010000228881836, 21.010000228881836, 18.489999771118164], 'volume': [0, 0, 0, 0, 3700], 'low': [21.010000228881836, 21.010000228881836, 21.010000228881836, 21.010000228881836, 17.280000686645508], 'close': [21.010000228881836, 21.010000228881836, 21.010000228881836, 21.010000228881836, 17.5], 'open': [21.010000228881836, 21.010000228881836, 21.010000228881836, 21.010000228881836, 18.100000381469727]}], 'adjclose': [{'adjclose': [21.010000228881836, 21.010000228881836, 21.010000228881836, 21.010000228881836, 17.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRSR5.SA) [ERRO 2025-05-16 Fri 18:08:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BRSR6.SA?period1=1746932400&period2=1747429735&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BRSR6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747426078,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.58,"fiftyTwoWeekHigh":13.35,"fiftyTwoWeekLow":9.55,"regularMarketDayHigh":12.97,"regularMarketDayLow":12.46,"regularMarketVolume":1848200,"longName":"Banco do Estado do Rio Grande do Sul S.A.","shortName":"BANRISUL PNB ED N1","chartPreviousClose":12.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426078],"indicators":{"quote":[{"low":[11.960000038146973,12.1899995803833,12.020000457763672,12.119999885559082,12.460000038146973],"high":[12.25,12.550000190734863,12.3100004196167,13.039999961853027,12.970000267028809],"volume":[1381000,3763200,1265800,3749000,1848200],"open":[12.079999923706055,12.239999771118164,12.239999771118164,12.3100004196167,12.890000343322754],"close":[12.25,12.25,12.100000381469727,13.0,12.579999923706055]}],"adjclose":[{"adjclose":[12.25,12.25,12.100000381469727,13.0,12.579999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BRSR6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747426078, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.58, 'fiftyTwoWeekHigh': 13.35, 'fiftyTwoWeekLow': 9.55, 'regularMarketDayHigh': 12.97, 'regularMarketDayLow': 12.46, 'regularMarketVolume': 1848200, 'longName': 'Banco do Estado do Rio Grande do Sul S.A.', 'shortName': 'BANRISUL PNB ED N1', 'chartPreviousClose': 12.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426078], 'indicators': {'quote': [{'low': [11.960000038146973, 12.1899995803833, 12.020000457763672, 12.119999885559082, 12.460000038146973], 'high': [12.25, 12.550000190734863, 12.3100004196167, 13.039999961853027, 12.970000267028809], 'volume': [1381000, 3763200, 1265800, 3749000, 1848200], 'open': [12.079999923706055, 12.239999771118164, 12.239999771118164, 12.3100004196167, 12.890000343322754], 'close': [12.25, 12.25, 12.100000381469727, 13.0, 12.579999923706055]}], 'adjclose': [{'adjclose': [12.25, 12.25, 12.100000381469727, 13.0, 12.579999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:BRSR6.SA) [ERRO 2025-05-16 Fri 18:08:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BSLI3.SA?period1=1746932400&period2=1747429737&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BSLI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":994165200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.96,"fiftyTwoWeekHigh":27.45,"fiftyTwoWeekLow":6.8,"regularMarketDayHigh":8.19,"regularMarketDayLow":7.93,"regularMarketVolume":1900,"longName":"BRB - Banco de Brasília S.A.","shortName":"BRB BANCO ON","chartPreviousClose":8.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[8.890000343322754,8.489999771118164,8.220000267028809,8.050000190734863,8.1899995803833],"close":[8.199999809265137,8.0,8.0,8.050000190734863,7.960000038146973],"low":[8.199999809265137,8.0,8.0,7.940000057220459,7.929999828338623],"open":[8.210000038146973,8.149999618530273,8.010000228881836,7.940000057220459,7.989999771118164],"volume":[8300,12400,6000,1400,1900]}],"adjclose":[{"adjclose":[8.199999809265137,8.0,8.0,8.050000190734863,7.960000038146973]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BSLI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 994165200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.96, 'fiftyTwoWeekHigh': 27.45, 'fiftyTwoWeekLow': 6.8, 'regularMarketDayHigh': 8.19, 'regularMarketDayLow': 7.93, 'regularMarketVolume': 1900, 'longName': 'BRB - Banco de Brasília S.A.', 'shortName': 'BRB BANCO ON', 'chartPreviousClose': 8.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [8.890000343322754, 8.489999771118164, 8.220000267028809, 8.050000190734863, 8.1899995803833], 'close': [8.199999809265137, 8.0, 8.0, 8.050000190734863, 7.960000038146973], 'low': [8.199999809265137, 8.0, 8.0, 7.940000057220459, 7.929999828338623], 'open': [8.210000038146973, 8.149999618530273, 8.010000228881836, 7.940000057220459, 7.989999771118164], 'volume': [8300, 12400, 6000, 1400, 1900]}], 'adjclose': [{'adjclose': [8.199999809265137, 8.0, 8.0, 8.050000190734863, 7.960000038146973]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:BSLI3.SA) [ERRO 2025-05-16 Fri 18:08:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BSLI4.SA?period1=1746932400&period2=1747429738&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"BSLI4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1733749200,"regularMarketTime":1747422912,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.58,"fiftyTwoWeekHigh":24.5,"fiftyTwoWeekLow":6.03,"regularMarketDayHigh":8.63,"regularMarketDayLow":8.3,"regularMarketVolume":700,"longName":"BRB - Banco de Brasília S.A.","shortName":"BRB BANCO PN","chartPreviousClose":8.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422912],"indicators":{"quote":[{"close":[8.260000228881836,8.460000038146973,8.699999809265137,8.770000457763672,8.579999923706055],"volume":[18800,3100,1500,300,700],"open":[8.199999809265137,8.260000228881836,8.390000343322754,8.40999984741211,8.630000114440918],"low":[8.199999809265137,8.260000228881836,8.390000343322754,8.40999984741211,8.300000190734863],"high":[9.770000457763672,8.899999618530273,8.789999961853027,8.770000457763672,8.630000114440918]}],"adjclose":[{"adjclose":[8.260000228881836,8.460000038146973,8.699999809265137,8.770000457763672,8.579999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:08:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'BSLI4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1733749200, 'regularMarketTime': 1747422912, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.58, 'fiftyTwoWeekHigh': 24.5, 'fiftyTwoWeekLow': 6.03, 'regularMarketDayHigh': 8.63, 'regularMarketDayLow': 8.3, 'regularMarketVolume': 700, 'longName': 'BRB - Banco de Brasília S.A.', 'shortName': 'BRB BANCO PN', 'chartPreviousClose': 8.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422912], 'indicators': {'quote': [{'close': [8.260000228881836, 8.460000038146973, 8.699999809265137, 8.770000457763672, 8.579999923706055], 'volume': [18800, 3100, 1500, 300, 700], 'open': [8.199999809265137, 8.260000228881836, 8.390000343322754, 8.40999984741211, 8.630000114440918], 'low': [8.199999809265137, 8.260000228881836, 8.390000343322754, 8.40999984741211, 8.300000190734863], 'high': [9.770000457763672, 8.899999618530273, 8.789999961853027, 8.770000457763672, 8.630000114440918]}], 'adjclose': [{'adjclose': [8.260000228881836, 8.460000038146973, 8.699999809265137, 8.770000457763672, 8.579999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:08:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:BSLI4.SA) [ERRO 2025-05-16 Fri 18:08:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:08:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BTOW3.SA?period1=1746932400&period2=1747429739&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:08:59 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:08:59 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:08:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:BTOW3.SA) [ERRO 2025-05-16 Fri 18:08:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/BTTL3.SA?period1=1746932400&period2=1747429740&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:00 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:00 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:BTTL3.SA) [ERRO 2025-05-16 Fri 18:09:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CABI3B.SA?period1=1746932400&period2=1747429741&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:CABI3B.SA) [ERRO 2025-05-16 Fri 18:09:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CACO3B.SA?period1=1746932400&period2=1747429742&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:02 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:02 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:CACO3B.SA) [ERRO 2025-05-16 Fri 18:09:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CALI3.SA?period1=1746932400&period2=1747429743&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CALI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":976795200,"regularMarketTime":1731343900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.0,"fiftyTwoWeekHigh":28.38,"fiftyTwoWeekLow":25.0,"regularMarketDayHigh":25.0,"regularMarketDayLow":25.0,"regularMarketVolume":0,"longName":"Construtora Adolpho Lindenberg S.A.","shortName":"CONST A LINDON","chartPreviousClose":25.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"high":[25.0,25.0,25.0,25.0],"open":[25.0,25.0,25.0,25.0],"close":[25.0,25.0,25.0,25.0],"low":[25.0,25.0,25.0,25.0]}],"adjclose":[{"adjclose":[25.0,25.0,25.0,25.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CALI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 976795200, 'regularMarketTime': 1731343900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.0, 'fiftyTwoWeekHigh': 28.38, 'fiftyTwoWeekLow': 25.0, 'regularMarketDayHigh': 25.0, 'regularMarketDayLow': 25.0, 'regularMarketVolume': 0, 'longName': 'Construtora Adolpho Lindenberg S.A.', 'shortName': 'CONST A LINDON', 'chartPreviousClose': 25.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'high': [25.0, 25.0, 25.0, 25.0], 'open': [25.0, 25.0, 25.0, 25.0], 'close': [25.0, 25.0, 25.0, 25.0], 'low': [25.0, 25.0, 25.0, 25.0]}], 'adjclose': [{'adjclose': [25.0, 25.0, 25.0, 25.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:CALI3.SA) [ERRO 2025-05-16 Fri 18:09:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CALI4.SA?period1=1746932400&period2=1747429744&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:04 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:04 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:CALI4.SA) [ERRO 2025-05-16 Fri 18:09:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CAMB3.SA?period1=1746932400&period2=1747429745&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CAMB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1227614400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.85,"fiftyTwoWeekHigh":12.89,"fiftyTwoWeekLow":9.26,"regularMarketDayHigh":9.95,"regularMarketDayLow":9.67,"regularMarketVolume":47800,"longName":"Cambuci S.A.","shortName":"CAMBUCI ON","chartPreviousClose":9.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[9.609999656677246,9.65999984741211,9.899999618530273,10.100000381469727,9.850000381469727],"volume":[28500,14900,49800,97700,47800],"low":[9.609999656677246,9.65999984741211,9.65999984741211,9.779999732971191,9.670000076293945],"high":[9.869999885559082,9.869999885559082,9.9399995803833,10.100000381469727,9.949999809265137],"open":[9.850000381469727,9.869999885559082,9.8100004196167,9.789999961853027,9.880000114440918]}],"adjclose":[{"adjclose":[9.396998405456543,9.445890426635742,9.680570602416992,9.876137733459473,9.850000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CAMB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1227614400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.85, 'fiftyTwoWeekHigh': 12.89, 'fiftyTwoWeekLow': 9.26, 'regularMarketDayHigh': 9.95, 'regularMarketDayLow': 9.67, 'regularMarketVolume': 47800, 'longName': 'Cambuci S.A.', 'shortName': 'CAMBUCI ON', 'chartPreviousClose': 9.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [9.609999656677246, 9.65999984741211, 9.899999618530273, 10.100000381469727, 9.850000381469727], 'volume': [28500, 14900, 49800, 97700, 47800], 'low': [9.609999656677246, 9.65999984741211, 9.65999984741211, 9.779999732971191, 9.670000076293945], 'high': [9.869999885559082, 9.869999885559082, 9.9399995803833, 10.100000381469727, 9.949999809265137], 'open': [9.850000381469727, 9.869999885559082, 9.8100004196167, 9.789999961853027, 9.880000114440918]}], 'adjclose': [{'adjclose': [9.396998405456543, 9.445890426635742, 9.680570602416992, 9.876137733459473, 9.850000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:CAMB3.SA) [ERRO 2025-05-16 Fri 18:09:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CAML3.SA?period1=1746932400&period2=1747429747&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CAML3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1506603600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.08,"fiftyTwoWeekHigh":10.22,"fiftyTwoWeekLow":3.5,"regularMarketDayHigh":5.14,"regularMarketDayLow":4.96,"regularMarketVolume":1388600,"longName":"Camil Alimentos S.A.","shortName":"CAMIL ON NM","chartPreviousClose":4.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[4.349999904632568,4.599999904632568,4.809999942779541,4.889999866485596,4.960000038146973],"close":[4.590000152587891,4.909999847412109,4.849999904632568,5.019999980926514,5.079999923706055],"open":[4.389999866485596,4.599999904632568,4.920000076293945,4.909999847412109,5.010000228881836],"high":[4.630000114440918,4.920000076293945,4.96999979019165,5.070000171661377,5.139999866485596],"volume":[1950000,2286800,1208400,1638900,1388600]}],"adjclose":[{"adjclose":[4.590000152587891,4.909999847412109,4.849999904632568,5.019999980926514,5.079999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CAML3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1506603600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.08, 'fiftyTwoWeekHigh': 10.22, 'fiftyTwoWeekLow': 3.5, 'regularMarketDayHigh': 5.14, 'regularMarketDayLow': 4.96, 'regularMarketVolume': 1388600, 'longName': 'Camil Alimentos S.A.', 'shortName': 'CAMIL ON NM', 'chartPreviousClose': 4.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [4.349999904632568, 4.599999904632568, 4.809999942779541, 4.889999866485596, 4.960000038146973], 'close': [4.590000152587891, 4.909999847412109, 4.849999904632568, 5.019999980926514, 5.079999923706055], 'open': [4.389999866485596, 4.599999904632568, 4.920000076293945, 4.909999847412109, 5.010000228881836], 'high': [4.630000114440918, 4.920000076293945, 4.96999979019165, 5.070000171661377, 5.139999866485596], 'volume': [1950000, 2286800, 1208400, 1638900, 1388600]}], 'adjclose': [{'adjclose': [4.590000152587891, 4.909999847412109, 4.849999904632568, 5.019999980926514, 5.079999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:CAML3.SA) [ERRO 2025-05-16 Fri 18:09:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CARD3.SA?period1=1746932400&period2=1747429748&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:CARD3.SA) [ERRO 2025-05-16 Fri 18:09:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CASH3.SA?period1=1746932400&period2=1747429749&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CASH3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1604926800,"regularMarketTime":1747426320,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.7,"fiftyTwoWeekHigh":10.89,"fiftyTwoWeekLow":2.53,"regularMarketDayHigh":10.89,"regularMarketDayLow":8.71,"regularMarketVolume":17221700,"longName":"Méliuz S.A.","shortName":"MELIUZ ON NM","chartPreviousClose":7.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426320],"indicators":{"quote":[{"low":[7.309999942779541,7.360000133514404,7.940000057220459,8.100000381469727,8.710000038146973],"close":[7.360000133514404,8.15999984741211,8.989999771118164,8.350000381469727,10.699999809265137],"high":[7.96999979019165,8.25,9.039999961853027,9.430000305175781,10.890000343322754],"open":[7.960000038146973,7.360000133514404,8.260000228881836,9.069999694824219,8.720000267028809],"volume":[6841900,5296200,6456600,8688700,17221700]}],"adjclose":[{"adjclose":[7.360000133514404,8.15999984741211,8.989999771118164,8.350000381469727,10.699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CASH3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1604926800, 'regularMarketTime': 1747426320, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.7, 'fiftyTwoWeekHigh': 10.89, 'fiftyTwoWeekLow': 2.53, 'regularMarketDayHigh': 10.89, 'regularMarketDayLow': 8.71, 'regularMarketVolume': 17221700, 'longName': 'Méliuz S.A.', 'shortName': 'MELIUZ ON NM', 'chartPreviousClose': 7.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426320], 'indicators': {'quote': [{'low': [7.309999942779541, 7.360000133514404, 7.940000057220459, 8.100000381469727, 8.710000038146973], 'close': [7.360000133514404, 8.15999984741211, 8.989999771118164, 8.350000381469727, 10.699999809265137], 'high': [7.96999979019165, 8.25, 9.039999961853027, 9.430000305175781, 10.890000343322754], 'open': [7.960000038146973, 7.360000133514404, 8.260000228881836, 9.069999694824219, 8.720000267028809], 'volume': [6841900, 5296200, 6456600, 8688700, 17221700]}], 'adjclose': [{'adjclose': [7.360000133514404, 8.15999984741211, 8.989999771118164, 8.350000381469727, 10.699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:CASH3.SA) [ERRO 2025-05-16 Fri 18:09:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CASN3.SA?period1=1746932400&period2=1747429750&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CASN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1150290000,"regularMarketTime":1720814400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.807,"fiftyTwoWeekHigh":9.63,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Companhia Catarinense de Águas e Saneamento - CASAN","shortName":"CASN3.SA,0P0000D5NJ,0","chartPreviousClose":8.807,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[8.80737018585205,8.80737018585205,8.80737018585205,8.80737018585205,null],"low":[8.80737018585205,8.80737018585205,8.80737018585205,8.80737018585205,null],"volume":[0,0,0,0,null],"open":[8.80737018585205,8.80737018585205,8.80737018585205,8.80737018585205,null],"close":[8.80737018585205,8.80737018585205,8.80737018585205,8.80737018585205,null]}],"adjclose":[{"adjclose":[8.80737018585205,8.80737018585205,8.80737018585205,8.80737018585205,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CASN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1150290000, 'regularMarketTime': 1720814400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.807, 'fiftyTwoWeekHigh': 9.63, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Companhia Catarinense de Águas e Saneamento - CASAN', 'shortName': 'CASN3.SA,0P0000D5NJ,0', 'chartPreviousClose': 8.807, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [8.80737018585205, 8.80737018585205, 8.80737018585205, 8.80737018585205, None], 'low': [8.80737018585205, 8.80737018585205, 8.80737018585205, 8.80737018585205, None], 'volume': [0, 0, 0, 0, None], 'open': [8.80737018585205, 8.80737018585205, 8.80737018585205, 8.80737018585205, None], 'close': [8.80737018585205, 8.80737018585205, 8.80737018585205, 8.80737018585205, None]}], 'adjclose': [{'adjclose': [8.80737018585205, 8.80737018585205, 8.80737018585205, 8.80737018585205, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:CASN3.SA) [ERRO 2025-05-16 Fri 18:09:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CASN4.SA?period1=1746932400&period2=1747429751&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CASN4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1191589200,"regularMarketTime":1721332800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":10.0,"fiftyTwoWeekLow":6.5577,"regularMarketDayHigh":10.0,"regularMarketDayLow":10.0,"regularMarketVolume":0,"longName":"Companhia Catarinense de Águas e Saneamento - CASAN","shortName":"CASN4.SA,0P0000D5NK,0","chartPreviousClose":6.5577,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[6.557730197906494,6.557730197906494,6.557730197906494,6.557730197906494,null],"high":[6.557730197906494,6.557730197906494,6.557730197906494,6.557730197906494,null],"volume":[0,0,0,0,null],"low":[6.557730197906494,6.557730197906494,6.557730197906494,6.557730197906494,null],"close":[6.557730197906494,6.557730197906494,6.557730197906494,6.557730197906494,null]}],"adjclose":[{"adjclose":[6.557730197906494,6.557730197906494,6.557730197906494,6.557730197906494,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CASN4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1191589200, 'regularMarketTime': 1721332800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 10.0, 'fiftyTwoWeekLow': 6.5577, 'regularMarketDayHigh': 10.0, 'regularMarketDayLow': 10.0, 'regularMarketVolume': 0, 'longName': 'Companhia Catarinense de Águas e Saneamento - CASAN', 'shortName': 'CASN4.SA,0P0000D5NK,0', 'chartPreviousClose': 6.5577, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [6.557730197906494, 6.557730197906494, 6.557730197906494, 6.557730197906494, None], 'high': [6.557730197906494, 6.557730197906494, 6.557730197906494, 6.557730197906494, None], 'volume': [0, 0, 0, 0, None], 'low': [6.557730197906494, 6.557730197906494, 6.557730197906494, 6.557730197906494, None], 'close': [6.557730197906494, 6.557730197906494, 6.557730197906494, 6.557730197906494, None]}], 'adjclose': [{'adjclose': [6.557730197906494, 6.557730197906494, 6.557730197906494, 6.557730197906494, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:CASN4.SA) [ERRO 2025-05-16 Fri 18:09:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CATA3.SA?period1=1746932400&period2=1747429752&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:12 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:12 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:CATA3.SA) [ERRO 2025-05-16 Fri 18:09:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CATA4.SA?period1=1746932400&period2=1747429753&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:13 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:13 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:CATA4.SA) [ERRO 2025-05-16 Fri 18:09:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CBEE3.SA?period1=1746932400&period2=1747429754&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CBEE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1745862897,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.82,"fiftyTwoWeekHigh":19.99,"fiftyTwoWeekLow":8.8,"regularMarketDayHigh":8.82,"regularMarketDayLow":8.82,"regularMarketVolume":0,"longName":"Ampla Energia e Serviços S.A.","shortName":"AMPLA ENERG ON ED","chartPreviousClose":8.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219],"close":[8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219],"volume":[0,0,0,0],"high":[8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219],"low":[8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219]}],"adjclose":[{"adjclose":[8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CBEE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1745862897, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.82, 'fiftyTwoWeekHigh': 19.99, 'fiftyTwoWeekLow': 8.8, 'regularMarketDayHigh': 8.82, 'regularMarketDayLow': 8.82, 'regularMarketVolume': 0, 'longName': 'Ampla Energia e Serviços S.A.', 'shortName': 'AMPLA ENERG ON ED', 'chartPreviousClose': 8.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [8.819999694824219, 8.819999694824219, 8.819999694824219, 8.819999694824219], 'close': [8.819999694824219, 8.819999694824219, 8.819999694824219, 8.819999694824219], 'volume': [0, 0, 0, 0], 'high': [8.819999694824219, 8.819999694824219, 8.819999694824219, 8.819999694824219], 'low': [8.819999694824219, 8.819999694824219, 8.819999694824219, 8.819999694824219]}], 'adjclose': [{'adjclose': [8.819999694824219, 8.819999694824219, 8.819999694824219, 8.819999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:CBEE3.SA) [ERRO 2025-05-16 Fri 18:09:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CCPR3.SA?period1=1746932400&period2=1747429755&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:15 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:15 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:CCPR3.SA) [ERRO 2025-05-16 Fri 18:09:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CCRO3.SA?period1=1746932400&period2=1747429756&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CCRO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1012564800,"regularMarketTime":1746043620,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.45,"fiftyTwoWeekHigh":14.01,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"CCR S.A.","shortName":"CCR SA ON ED NM","chartPreviousClose":13.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[13.34000015258789,13.069999694824219,13.229999542236328,13.880000114440918],"low":[12.90999984741211,13.0,13.229999542236328,13.220000267028809],"high":[13.34000015258789,13.449999809265137,13.579999923706055,13.880000114440918],"close":[12.989999771118164,13.369999885559082,13.420000076293945,13.239999771118164],"volume":[4671800,13508800,9021300,10897000]}],"adjclose":[{"adjclose":[12.989999771118164,13.369999885559082,13.420000076293945,13.239999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CCRO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1012564800, 'regularMarketTime': 1746043620, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.45, 'fiftyTwoWeekHigh': 14.01, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'CCR S.A.', 'shortName': 'CCR SA ON ED NM', 'chartPreviousClose': 13.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [13.34000015258789, 13.069999694824219, 13.229999542236328, 13.880000114440918], 'low': [12.90999984741211, 13.0, 13.229999542236328, 13.220000267028809], 'high': [13.34000015258789, 13.449999809265137, 13.579999923706055, 13.880000114440918], 'close': [12.989999771118164, 13.369999885559082, 13.420000076293945, 13.239999771118164], 'volume': [4671800, 13508800, 9021300, 10897000]}], 'adjclose': [{'adjclose': [12.989999771118164, 13.369999885559082, 13.420000076293945, 13.239999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:CCRO3.SA) [ERRO 2025-05-16 Fri 18:09:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEAB3.SA?period1=1746932400&period2=1747429758&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEAB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1572958800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.61,"fiftyTwoWeekHigh":16.88,"fiftyTwoWeekLow":7.32,"regularMarketDayHigh":16.78,"regularMarketDayLow":16.28,"regularMarketVolume":2452900,"longName":"C&A Modas S.A.","shortName":"CEA MODAS ON ED NM","chartPreviousClose":14.71,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[15.300000190734863,16.040000915527344,16.350000381469727,16.8799991607666,16.780000686645508],"close":[15.289999961853027,15.9399995803833,15.979999542236328,16.5,16.610000610351562],"volume":[3532400,3508600,3936500,3369400,2452900],"open":[14.829999923706055,15.300000190734863,15.899999618530273,15.899999618530273,16.290000915527344],"low":[14.470000267028809,15.270000457763672,15.8100004196167,15.899999618530273,16.280000686645508]}],"adjclose":[{"adjclose":[15.289999961853027,15.9399995803833,15.979999542236328,16.5,16.610000610351562]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEAB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1572958800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.61, 'fiftyTwoWeekHigh': 16.88, 'fiftyTwoWeekLow': 7.32, 'regularMarketDayHigh': 16.78, 'regularMarketDayLow': 16.28, 'regularMarketVolume': 2452900, 'longName': 'C&A Modas S.A.', 'shortName': 'CEA MODAS ON ED NM', 'chartPreviousClose': 14.71, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [15.300000190734863, 16.040000915527344, 16.350000381469727, 16.8799991607666, 16.780000686645508], 'close': [15.289999961853027, 15.9399995803833, 15.979999542236328, 16.5, 16.610000610351562], 'volume': [3532400, 3508600, 3936500, 3369400, 2452900], 'open': [14.829999923706055, 15.300000190734863, 15.899999618530273, 15.899999618530273, 16.290000915527344], 'low': [14.470000267028809, 15.270000457763672, 15.8100004196167, 15.899999618530273, 16.280000686645508]}], 'adjclose': [{'adjclose': [15.289999961853027, 15.9399995803833, 15.979999542236328, 16.5, 16.610000610351562]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEAB3.SA) [ERRO 2025-05-16 Fri 18:09:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEBR3.SA?period1=1746932400&period2=1747429759&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":18.81,"fiftyTwoWeekHigh":24.4,"fiftyTwoWeekLow":15.11,"regularMarketDayHigh":19.29,"regularMarketDayLow":18.81,"regularMarketVolume":3900,"longName":"Companhia Energética de Brasília - CEB","shortName":"CEB ON ED","chartPreviousClose":18.51,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[18.979999542236328,18.899999618530273,19.06999969482422,18.989999771118164,19.290000915527344],"volume":[3200,5700,2300,6700,3900],"high":[18.979999542236328,19.229999542236328,19.860000610351562,19.0,19.290000915527344],"low":[18.530000686645508,18.530000686645508,18.75,18.799999237060547,18.809999465942383],"close":[18.899999618530273,19.229999542236328,19.190000534057617,18.799999237060547,18.809999465942383]}],"adjclose":[{"adjclose":[18.899999618530273,19.229999542236328,19.190000534057617,18.799999237060547,18.809999465942383]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 18.81, 'fiftyTwoWeekHigh': 24.4, 'fiftyTwoWeekLow': 15.11, 'regularMarketDayHigh': 19.29, 'regularMarketDayLow': 18.81, 'regularMarketVolume': 3900, 'longName': 'Companhia Energética de Brasília - CEB', 'shortName': 'CEB ON ED', 'chartPreviousClose': 18.51, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [18.979999542236328, 18.899999618530273, 19.06999969482422, 18.989999771118164, 19.290000915527344], 'volume': [3200, 5700, 2300, 6700, 3900], 'high': [18.979999542236328, 19.229999542236328, 19.860000610351562, 19.0, 19.290000915527344], 'low': [18.530000686645508, 18.530000686645508, 18.75, 18.799999237060547, 18.809999465942383], 'close': [18.899999618530273, 19.229999542236328, 19.190000534057617, 18.799999237060547, 18.809999465942383]}], 'adjclose': [{'adjclose': [18.899999618530273, 19.229999542236328, 19.190000534057617, 18.799999237060547, 18.809999465942383]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEBR3.SA) [ERRO 2025-05-16 Fri 18:09:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEBR5.SA?period1=1746932400&period2=1747429760&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEBR5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1198238400,"regularMarketTime":1747402031,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.23,"fiftyTwoWeekHigh":20.98,"fiftyTwoWeekLow":15.0,"regularMarketDayHigh":19.23,"regularMarketDayLow":19.23,"regularMarketVolume":200,"longName":"Companhia Energética de Brasília - CEB","shortName":"CEB PNA ED","chartPreviousClose":18.93,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747402031],"indicators":{"quote":[{"high":[18.899999618530273,19.239999771118164,19.200000762939453,19.219999313354492,19.229999542236328],"open":[18.530000686645508,18.6299991607666,19.0,19.0,19.229999542236328],"close":[18.739999771118164,19.239999771118164,19.200000762939453,19.219999313354492,19.229999542236328],"low":[18.5,18.610000610351562,19.0,18.81999969482422,19.229999542236328],"volume":[2700,1100,200,800,200]}],"adjclose":[{"adjclose":[18.739999771118164,19.239999771118164,19.200000762939453,19.219999313354492,19.229999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEBR5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1198238400, 'regularMarketTime': 1747402031, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.23, 'fiftyTwoWeekHigh': 20.98, 'fiftyTwoWeekLow': 15.0, 'regularMarketDayHigh': 19.23, 'regularMarketDayLow': 19.23, 'regularMarketVolume': 200, 'longName': 'Companhia Energética de Brasília - CEB', 'shortName': 'CEB PNA ED', 'chartPreviousClose': 18.93, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747402031], 'indicators': {'quote': [{'high': [18.899999618530273, 19.239999771118164, 19.200000762939453, 19.219999313354492, 19.229999542236328], 'open': [18.530000686645508, 18.6299991607666, 19.0, 19.0, 19.229999542236328], 'close': [18.739999771118164, 19.239999771118164, 19.200000762939453, 19.219999313354492, 19.229999542236328], 'low': [18.5, 18.610000610351562, 19.0, 18.81999969482422, 19.229999542236328], 'volume': [2700, 1100, 200, 800, 200]}], 'adjclose': [{'adjclose': [18.739999771118164, 19.239999771118164, 19.200000762939453, 19.219999313354492, 19.229999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEBR5.SA) [ERRO 2025-05-16 Fri 18:09:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEBR6.SA?period1=1746932400&period2=1747429761&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEBR6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1198843200,"regularMarketTime":1747424033,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.58,"fiftyTwoWeekHigh":22.58,"fiftyTwoWeekLow":16.08,"regularMarketDayHigh":20.7,"regularMarketDayLow":20.44,"regularMarketVolume":6500,"longName":"Companhia Energética de Brasília - CEB","shortName":"CEB PNB ED","chartPreviousClose":20.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424033],"indicators":{"quote":[{"high":[21.0,20.889999389648438,20.8799991607666,20.969999313354492,20.700000762939453],"close":[20.1200008392334,20.350000381469727,20.8799991607666,20.700000762939453,20.579999923706055],"open":[21.0,20.889999389648438,20.350000381469727,20.8799991607666,20.440000534057617],"low":[20.059999465942383,20.139999389648438,20.350000381469727,20.610000610351562,20.440000534057617],"volume":[6400,20700,11200,2100,6500]}],"adjclose":[{"adjclose":[20.1200008392334,20.350000381469727,20.8799991607666,20.700000762939453,20.579999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEBR6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1198843200, 'regularMarketTime': 1747424033, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.58, 'fiftyTwoWeekHigh': 22.58, 'fiftyTwoWeekLow': 16.08, 'regularMarketDayHigh': 20.7, 'regularMarketDayLow': 20.44, 'regularMarketVolume': 6500, 'longName': 'Companhia Energética de Brasília - CEB', 'shortName': 'CEB PNB ED', 'chartPreviousClose': 20.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424033], 'indicators': {'quote': [{'high': [21.0, 20.889999389648438, 20.8799991607666, 20.969999313354492, 20.700000762939453], 'close': [20.1200008392334, 20.350000381469727, 20.8799991607666, 20.700000762939453, 20.579999923706055], 'open': [21.0, 20.889999389648438, 20.350000381469727, 20.8799991607666, 20.440000534057617], 'low': [20.059999465942383, 20.139999389648438, 20.350000381469727, 20.610000610351562, 20.440000534057617], 'volume': [6400, 20700, 11200, 2100, 6500]}], 'adjclose': [{'adjclose': [20.1200008392334, 20.350000381469727, 20.8799991607666, 20.700000762939453, 20.579999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEBR6.SA) [ERRO 2025-05-16 Fri 18:09:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEDO3.SA?period1=1746932400&period2=1747429762&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEDO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":950788800,"regularMarketTime":1746041491,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":29.4,"fiftyTwoWeekHigh":31.99,"fiftyTwoWeekLow":21.94,"regularMarketDayHigh":29.4,"regularMarketDayLow":29.4,"regularMarketVolume":0,"longName":"Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.","shortName":"CEDRO ON N1","chartPreviousClose":29.4,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273],"volume":[0,0,0,0],"low":[29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273],"high":[29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273],"open":[29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273]}],"adjclose":[{"adjclose":[29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEDO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 950788800, 'regularMarketTime': 1746041491, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 29.4, 'fiftyTwoWeekHigh': 31.99, 'fiftyTwoWeekLow': 21.94, 'regularMarketDayHigh': 29.4, 'regularMarketDayLow': 29.4, 'regularMarketVolume': 0, 'longName': 'Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.', 'shortName': 'CEDRO ON N1', 'chartPreviousClose': 29.4, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [29.399999618530273, 29.399999618530273, 29.399999618530273, 29.399999618530273], 'volume': [0, 0, 0, 0], 'low': [29.399999618530273, 29.399999618530273, 29.399999618530273, 29.399999618530273], 'high': [29.399999618530273, 29.399999618530273, 29.399999618530273, 29.399999618530273], 'open': [29.399999618530273, 29.399999618530273, 29.399999618530273, 29.399999618530273]}], 'adjclose': [{'adjclose': [29.399999618530273, 29.399999618530273, 29.399999618530273, 29.399999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEDO3.SA) [ERRO 2025-05-16 Fri 18:09:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEDO4.SA?period1=1746932400&period2=1747429763&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEDO4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199361600,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.21,"fiftyTwoWeekHigh":28.0,"fiftyTwoWeekLow":19.2,"regularMarketDayHigh":20.1,"regularMarketDayLow":19.2,"regularMarketVolume":3700,"longName":"Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.","shortName":"CEDRO PN N1","chartPreviousClose":21.73,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"volume":[800,4800,5600,1600,3700],"high":[21.979999542236328,21.59000015258789,21.15999984741211,20.739999771118164,20.100000381469727],"open":[21.979999542236328,21.520000457763672,21.15999984741211,20.739999771118164,20.100000381469727],"close":[21.540000915527344,21.170000076293945,21.0,20.200000762939453,19.209999084472656],"low":[21.0,21.170000076293945,21.0,20.200000762939453,19.200000762939453]}],"adjclose":[{"adjclose":[21.540000915527344,21.170000076293945,21.0,20.200000762939453,19.209999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEDO4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199361600, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.21, 'fiftyTwoWeekHigh': 28.0, 'fiftyTwoWeekLow': 19.2, 'regularMarketDayHigh': 20.1, 'regularMarketDayLow': 19.2, 'regularMarketVolume': 3700, 'longName': 'Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.', 'shortName': 'CEDRO PN N1', 'chartPreviousClose': 21.73, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'volume': [800, 4800, 5600, 1600, 3700], 'high': [21.979999542236328, 21.59000015258789, 21.15999984741211, 20.739999771118164, 20.100000381469727], 'open': [21.979999542236328, 21.520000457763672, 21.15999984741211, 20.739999771118164, 20.100000381469727], 'close': [21.540000915527344, 21.170000076293945, 21.0, 20.200000762939453, 19.209999084472656], 'low': [21.0, 21.170000076293945, 21.0, 20.200000762939453, 19.200000762939453]}], 'adjclose': [{'adjclose': [21.540000915527344, 21.170000076293945, 21.0, 20.200000762939453, 19.209999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEDO4.SA) [ERRO 2025-05-16 Fri 18:09:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEEB3.SA?period1=1746932400&period2=1747429764&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEEB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747422492,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":37.0,"fiftyTwoWeekHigh":44.09,"fiftyTwoWeekLow":36.3,"regularMarketDayHigh":37.08,"regularMarketDayLow":36.88,"regularMarketVolume":400,"longName":"Companhia de Eletricidade do Estado da Bahia - COELBA","shortName":"COELBA ON","chartPreviousClose":37.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422492],"indicators":{"quote":[{"low":[37.04999923706055,37.209999084472656,37.209999084472656,37.08000183105469,36.880001068115234],"high":[38.4900016784668,37.209999084472656,37.209999084472656,37.400001525878906,37.08000183105469],"volume":[700,0,0,300,400],"open":[38.4900016784668,37.209999084472656,37.209999084472656,37.08000183105469,37.08000183105469],"close":[37.209999084472656,37.209999084472656,37.209999084472656,37.08000183105469,37.0]}],"adjclose":[{"adjclose":[37.209999084472656,37.209999084472656,37.209999084472656,37.08000183105469,37.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEEB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747422492, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 37.0, 'fiftyTwoWeekHigh': 44.09, 'fiftyTwoWeekLow': 36.3, 'regularMarketDayHigh': 37.08, 'regularMarketDayLow': 36.88, 'regularMarketVolume': 400, 'longName': 'Companhia de Eletricidade do Estado da Bahia - COELBA', 'shortName': 'COELBA ON', 'chartPreviousClose': 37.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422492], 'indicators': {'quote': [{'low': [37.04999923706055, 37.209999084472656, 37.209999084472656, 37.08000183105469, 36.880001068115234], 'high': [38.4900016784668, 37.209999084472656, 37.209999084472656, 37.400001525878906, 37.08000183105469], 'volume': [700, 0, 0, 300, 400], 'open': [38.4900016784668, 37.209999084472656, 37.209999084472656, 37.08000183105469, 37.08000183105469], 'close': [37.209999084472656, 37.209999084472656, 37.209999084472656, 37.08000183105469, 37.0]}], 'adjclose': [{'adjclose': [37.209999084472656, 37.209999084472656, 37.209999084472656, 37.08000183105469, 37.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEEB3.SA) [ERRO 2025-05-16 Fri 18:09:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEEB5.SA?period1=1746932400&period2=1747429765&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEEB5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1746197220,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":37.0,"fiftyTwoWeekHigh":39.0,"fiftyTwoWeekLow":35.0,"regularMarketDayHigh":37.0,"regularMarketDayLow":37.0,"regularMarketVolume":0,"longName":"Companhia de Eletricidade do Estado da Bahia - COELBA","shortName":"COELBA PNA","chartPreviousClose":37.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[37.0,37.0,37.0,37.0],"close":[37.0,37.0,37.0,37.0],"volume":[0,0,0,0],"open":[37.0,37.0,37.0,37.0],"low":[37.0,37.0,37.0,37.0]}],"adjclose":[{"adjclose":[37.0,37.0,37.0,37.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEEB5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1746197220, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 37.0, 'fiftyTwoWeekHigh': 39.0, 'fiftyTwoWeekLow': 35.0, 'regularMarketDayHigh': 37.0, 'regularMarketDayLow': 37.0, 'regularMarketVolume': 0, 'longName': 'Companhia de Eletricidade do Estado da Bahia - COELBA', 'shortName': 'COELBA PNA', 'chartPreviousClose': 37.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [37.0, 37.0, 37.0, 37.0], 'close': [37.0, 37.0, 37.0, 37.0], 'volume': [0, 0, 0, 0], 'open': [37.0, 37.0, 37.0, 37.0], 'low': [37.0, 37.0, 37.0, 37.0]}], 'adjclose': [{'adjclose': [37.0, 37.0, 37.0, 37.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEEB5.SA) [ERRO 2025-05-16 Fri 18:09:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEEB6.SA?period1=1746932400&period2=1747429767&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:27 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:27 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEEB6.SA) [ERRO 2025-05-16 Fri 18:09:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEED3.SA?period1=1746932400&period2=1747429768&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEED3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1273150800,"regularMarketTime":1747424880,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.02,"fiftyTwoWeekHigh":15.5,"fiftyTwoWeekLow":9.02,"regularMarketDayHigh":9.02,"regularMarketDayLow":9.02,"regularMarketVolume":100,"longName":"Companhia Estadual de Distribuição de Energia Elétrica","shortName":"CEEE,D ON","chartPreviousClose":11.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424880],"indicators":{"quote":[{"volume":[1100,400,0,0,100],"high":[10.0,11.0,10.600000381469727,10.600000381469727,9.020000457763672],"open":[10.0,11.0,10.600000381469727,10.600000381469727,9.020000457763672],"close":[9.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,9.020000457763672],"low":[9.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,9.020000457763672]}],"adjclose":[{"adjclose":[9.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,9.020000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEED3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1273150800, 'regularMarketTime': 1747424880, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.02, 'fiftyTwoWeekHigh': 15.5, 'fiftyTwoWeekLow': 9.02, 'regularMarketDayHigh': 9.02, 'regularMarketDayLow': 9.02, 'regularMarketVolume': 100, 'longName': 'Companhia Estadual de Distribuição de Energia Elétrica', 'shortName': 'CEEE,D ON', 'chartPreviousClose': 11.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424880], 'indicators': {'quote': [{'volume': [1100, 400, 0, 0, 100], 'high': [10.0, 11.0, 10.600000381469727, 10.600000381469727, 9.020000457763672], 'open': [10.0, 11.0, 10.600000381469727, 10.600000381469727, 9.020000457763672], 'close': [9.600000381469727, 10.600000381469727, 10.600000381469727, 10.600000381469727, 9.020000457763672], 'low': [9.600000381469727, 10.600000381469727, 10.600000381469727, 10.600000381469727, 9.020000457763672]}], 'adjclose': [{'adjclose': [9.600000381469727, 10.600000381469727, 10.600000381469727, 10.600000381469727, 9.020000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEED3.SA) [ERRO 2025-05-16 Fri 18:09:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEED4.SA?period1=1746932400&period2=1747429769&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEED4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1295006400,"regularMarketTime":1727458500,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.0,"fiftyTwoWeekHigh":25.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Companhia Estadual de Distribuição de Energia Elétrica","shortName":"CEEE,D PN","chartPreviousClose":20.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"high":[20.0,20.0,20.0,20.0],"low":[20.0,20.0,20.0,20.0],"close":[20.0,20.0,20.0,20.0],"open":[20.0,20.0,20.0,20.0]}],"adjclose":[{"adjclose":[20.0,20.0,20.0,20.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEED4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1295006400, 'regularMarketTime': 1727458500, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.0, 'fiftyTwoWeekHigh': 25.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Companhia Estadual de Distribuição de Energia Elétrica', 'shortName': 'CEEE,D PN', 'chartPreviousClose': 20.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'high': [20.0, 20.0, 20.0, 20.0], 'low': [20.0, 20.0, 20.0, 20.0], 'close': [20.0, 20.0, 20.0, 20.0], 'open': [20.0, 20.0, 20.0, 20.0]}], 'adjclose': [{'adjclose': [20.0, 20.0, 20.0, 20.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEED4.SA) [ERRO 2025-05-16 Fri 18:09:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEGR3.SA?period1=1746932400&period2=1747429770&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CEGR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":965826000,"regularMarketTime":1744397400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":96.72,"fiftyTwoWeekHigh":96.72,"fiftyTwoWeekLow":56.01,"regularMarketDayHigh":96.72,"regularMarketDayLow":96.72,"regularMarketVolume":0,"longName":"Companhia Distribuidora de Gás do Rio de Janeiro - CEG","shortName":"CEG ON ED","chartPreviousClose":96.72,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"open":[96.72000122070312,96.72000122070312,96.72000122070312,96.72000122070312],"low":[96.72000122070312,96.72000122070312,96.72000122070312,96.72000122070312],"high":[96.72000122070312,96.72000122070312,96.72000122070312,96.72000122070312],"close":[96.72000122070312,96.72000122070312,96.72000122070312,96.72000122070312]}],"adjclose":[{"adjclose":[96.72000122070312,96.72000122070312,96.72000122070312,96.72000122070312]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CEGR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 965826000, 'regularMarketTime': 1744397400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 96.72, 'fiftyTwoWeekHigh': 96.72, 'fiftyTwoWeekLow': 56.01, 'regularMarketDayHigh': 96.72, 'regularMarketDayLow': 96.72, 'regularMarketVolume': 0, 'longName': 'Companhia Distribuidora de Gás do Rio de Janeiro - CEG', 'shortName': 'CEG ON ED', 'chartPreviousClose': 96.72, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'open': [96.72000122070312, 96.72000122070312, 96.72000122070312, 96.72000122070312], 'low': [96.72000122070312, 96.72000122070312, 96.72000122070312, 96.72000122070312], 'high': [96.72000122070312, 96.72000122070312, 96.72000122070312, 96.72000122070312], 'close': [96.72000122070312, 96.72000122070312, 96.72000122070312, 96.72000122070312]}], 'adjclose': [{'adjclose': [96.72000122070312, 96.72000122070312, 96.72000122070312, 96.72000122070312]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEGR3.SA) [ERRO 2025-05-16 Fri 18:09:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEPE3.SA?period1=1746932400&period2=1747429771&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:31 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:31 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEPE3.SA) [ERRO 2025-05-16 Fri 18:09:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEPE5.SA?period1=1746932400&period2=1747429772&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:32 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:32 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEPE5.SA) [ERRO 2025-05-16 Fri 18:09:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CEPE6.SA?period1=1746932400&period2=1747429773&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:33 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:33 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:CEPE6.SA) [ERRO 2025-05-16 Fri 18:09:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CESP3.SA?period1=1746932400&period2=1747429774&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:34 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:34 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:CESP3.SA) [ERRO 2025-05-16 Fri 18:09:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CESP5.SA?period1=1746932400&period2=1747429775&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:35 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:35 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:CESP5.SA) [ERRO 2025-05-16 Fri 18:09:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CESP6.SA?period1=1746932400&period2=1747429776&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:CESP6.SA) [ERRO 2025-05-16 Fri 18:09:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CGAS3.SA?period1=1746932400&period2=1747429778&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CGAS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":978523200,"regularMarketTime":1747068753,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":125.54,"fiftyTwoWeekHigh":159.58,"fiftyTwoWeekLow":104.7,"regularMarketDayHigh":125.54,"regularMarketDayLow":125.54,"regularMarketVolume":0,"longName":"Companhia de Gás de São Paulo - COMGÁS","shortName":"COMGAS ON","chartPreviousClose":125.54,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734],"close":[125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734],"volume":[100,0,0,0],"high":[125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734],"low":[125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734]}],"adjclose":[{"adjclose":[125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CGAS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 978523200, 'regularMarketTime': 1747068753, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 125.54, 'fiftyTwoWeekHigh': 159.58, 'fiftyTwoWeekLow': 104.7, 'regularMarketDayHigh': 125.54, 'regularMarketDayLow': 125.54, 'regularMarketVolume': 0, 'longName': 'Companhia de Gás de São Paulo - COMGÁS', 'shortName': 'COMGAS ON', 'chartPreviousClose': 125.54, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [125.54000091552734, 125.54000091552734, 125.54000091552734, 125.54000091552734], 'close': [125.54000091552734, 125.54000091552734, 125.54000091552734, 125.54000091552734], 'volume': [100, 0, 0, 0], 'high': [125.54000091552734, 125.54000091552734, 125.54000091552734, 125.54000091552734], 'low': [125.54000091552734, 125.54000091552734, 125.54000091552734, 125.54000091552734]}], 'adjclose': [{'adjclose': [125.54000091552734, 125.54000091552734, 125.54000091552734, 125.54000091552734]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:CGAS3.SA) [ERRO 2025-05-16 Fri 18:09:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CGAS5.SA?period1=1746932400&period2=1747429779&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CGAS5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":991832400,"regularMarketTime":1747425177,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":127.5,"fiftyTwoWeekHigh":142.0,"fiftyTwoWeekLow":104.55,"regularMarketDayHigh":128.22,"regularMarketDayLow":127.5,"regularMarketVolume":400,"longName":"Companhia de Gás de São Paulo - COMGÁS","shortName":"COMGAS PNA","chartPreviousClose":129.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425177],"indicators":{"quote":[{"volume":[4100,2400,1300,0,400],"close":[129.67999267578125,126.66999816894531,128.0,128.0,127.5],"low":[129.67999267578125,126.66999816894531,126.69000244140625,128.0,127.5],"high":[129.67999267578125,129.64999389648438,128.10000610351562,128.0,128.22000122070312],"open":[129.67999267578125,129.64999389648438,126.69000244140625,128.0,128.00999450683594]}],"adjclose":[{"adjclose":[129.67999267578125,126.66999816894531,128.0,128.0,127.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CGAS5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 991832400, 'regularMarketTime': 1747425177, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 127.5, 'fiftyTwoWeekHigh': 142.0, 'fiftyTwoWeekLow': 104.55, 'regularMarketDayHigh': 128.22, 'regularMarketDayLow': 127.5, 'regularMarketVolume': 400, 'longName': 'Companhia de Gás de São Paulo - COMGÁS', 'shortName': 'COMGAS PNA', 'chartPreviousClose': 129.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425177], 'indicators': {'quote': [{'volume': [4100, 2400, 1300, 0, 400], 'close': [129.67999267578125, 126.66999816894531, 128.0, 128.0, 127.5], 'low': [129.67999267578125, 126.66999816894531, 126.69000244140625, 128.0, 127.5], 'high': [129.67999267578125, 129.64999389648438, 128.10000610351562, 128.0, 128.22000122070312], 'open': [129.67999267578125, 129.64999389648438, 126.69000244140625, 128.0, 128.00999450683594]}], 'adjclose': [{'adjclose': [129.67999267578125, 126.66999816894531, 128.0, 128.0, 127.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:CGAS5.SA) [ERRO 2025-05-16 Fri 18:09:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CGRA3.SA?period1=1746932400&period2=1747429780&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CGRA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":964443600,"regularMarketTime":1747402411,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":27.3,"fiftyTwoWeekHigh":28.5,"fiftyTwoWeekLow":23.74,"regularMarketDayHigh":27.3,"regularMarketDayLow":27.14,"regularMarketVolume":300,"longName":"Grazziotin S.A.","shortName":"GRAZZIOTIN ON","chartPreviousClose":27.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747402411],"indicators":{"quote":[{"volume":[800,200,400,300,300],"close":[27.34000015258789,27.149999618530273,27.049999237060547,27.059999465942383,27.299999237060547],"open":[27.190000534057617,27.15999984741211,27.049999237060547,27.809999465942383,27.139999389648438],"high":[27.5,27.15999984741211,27.049999237060547,27.809999465942383,27.299999237060547],"low":[27.170000076293945,27.149999618530273,27.049999237060547,27.059999465942383,27.139999389648438]}],"adjclose":[{"adjclose":[27.34000015258789,27.149999618530273,27.049999237060547,27.059999465942383,27.299999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CGRA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 964443600, 'regularMarketTime': 1747402411, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 27.3, 'fiftyTwoWeekHigh': 28.5, 'fiftyTwoWeekLow': 23.74, 'regularMarketDayHigh': 27.3, 'regularMarketDayLow': 27.14, 'regularMarketVolume': 300, 'longName': 'Grazziotin S.A.', 'shortName': 'GRAZZIOTIN ON', 'chartPreviousClose': 27.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747402411], 'indicators': {'quote': [{'volume': [800, 200, 400, 300, 300], 'close': [27.34000015258789, 27.149999618530273, 27.049999237060547, 27.059999465942383, 27.299999237060547], 'open': [27.190000534057617, 27.15999984741211, 27.049999237060547, 27.809999465942383, 27.139999389648438], 'high': [27.5, 27.15999984741211, 27.049999237060547, 27.809999465942383, 27.299999237060547], 'low': [27.170000076293945, 27.149999618530273, 27.049999237060547, 27.059999465942383, 27.139999389648438]}], 'adjclose': [{'adjclose': [27.34000015258789, 27.149999618530273, 27.049999237060547, 27.059999465942383, 27.299999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:CGRA3.SA) [ERRO 2025-05-16 Fri 18:09:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CGRA4.SA?period1=1746932400&period2=1747429781&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CGRA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":27.22,"fiftyTwoWeekHigh":29.43,"fiftyTwoWeekLow":23.23,"regularMarketDayHigh":27.4,"regularMarketDayLow":27.0,"regularMarketVolume":8500,"longName":"Grazziotin S.A.","shortName":"GRAZZIOTIN PN","chartPreviousClose":26.68,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425060],"indicators":{"quote":[{"volume":[10200,5900,5100,7600,8500],"close":[26.75,26.479999542236328,26.649999618530273,26.68000030517578,27.219999313354492],"low":[26.520000457763672,26.479999542236328,26.549999237060547,26.649999618530273,27.0],"high":[26.799999237060547,26.899999618530273,26.790000915527344,27.489999771118164,27.399999618530273],"open":[26.649999618530273,26.579999923706055,26.549999237060547,26.649999618530273,27.0]}],"adjclose":[{"adjclose":[26.75,26.479999542236328,26.649999618530273,26.68000030517578,27.219999313354492]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CGRA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 27.22, 'fiftyTwoWeekHigh': 29.43, 'fiftyTwoWeekLow': 23.23, 'regularMarketDayHigh': 27.4, 'regularMarketDayLow': 27.0, 'regularMarketVolume': 8500, 'longName': 'Grazziotin S.A.', 'shortName': 'GRAZZIOTIN PN', 'chartPreviousClose': 26.68, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425060], 'indicators': {'quote': [{'volume': [10200, 5900, 5100, 7600, 8500], 'close': [26.75, 26.479999542236328, 26.649999618530273, 26.68000030517578, 27.219999313354492], 'low': [26.520000457763672, 26.479999542236328, 26.549999237060547, 26.649999618530273, 27.0], 'high': [26.799999237060547, 26.899999618530273, 26.790000915527344, 27.489999771118164, 27.399999618530273], 'open': [26.649999618530273, 26.579999923706055, 26.549999237060547, 26.649999618530273, 27.0]}], 'adjclose': [{'adjclose': [26.75, 26.479999542236328, 26.649999618530273, 26.68000030517578, 27.219999313354492]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:CGRA4.SA) [ERRO 2025-05-16 Fri 18:09:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CIEL3.SA?period1=1746932400&period2=1747429782&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:42 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:42 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:CIEL3.SA) [ERRO 2025-05-16 Fri 18:09:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLSC3.SA?period1=1746932400&period2=1747429783&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CLSC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1746471334,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":81.96,"fiftyTwoWeekHigh":81.96,"fiftyTwoWeekLow":66.0,"regularMarketDayHigh":81.96,"regularMarketDayLow":81.96,"regularMarketVolume":0,"longName":"Centrais Elétricas de Santa Catarina S.A.","shortName":"CELESC ON ED N2","chartPreviousClose":81.96,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[81.95999908447266,81.95999908447266,81.95999908447266,81.95999908447266],"low":[81.95999908447266,81.95999908447266,81.95999908447266,81.95999908447266],"open":[81.95999908447266,81.95999908447266,81.95999908447266,81.95999908447266],"volume":[0,0,0,0],"close":[81.95999908447266,81.95999908447266,81.95999908447266,81.95999908447266]}],"adjclose":[{"adjclose":[81.95999908447266,81.95999908447266,81.95999908447266,81.95999908447266]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CLSC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1746471334, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 81.96, 'fiftyTwoWeekHigh': 81.96, 'fiftyTwoWeekLow': 66.0, 'regularMarketDayHigh': 81.96, 'regularMarketDayLow': 81.96, 'regularMarketVolume': 0, 'longName': 'Centrais Elétricas de Santa Catarina S.A.', 'shortName': 'CELESC ON ED N2', 'chartPreviousClose': 81.96, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [81.95999908447266, 81.95999908447266, 81.95999908447266, 81.95999908447266], 'low': [81.95999908447266, 81.95999908447266, 81.95999908447266, 81.95999908447266], 'open': [81.95999908447266, 81.95999908447266, 81.95999908447266, 81.95999908447266], 'volume': [0, 0, 0, 0], 'close': [81.95999908447266, 81.95999908447266, 81.95999908447266, 81.95999908447266]}], 'adjclose': [{'adjclose': [81.95999908447266, 81.95999908447266, 81.95999908447266, 81.95999908447266]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLSC3.SA) [ERRO 2025-05-16 Fri 18:09:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CLSC4.SA?period1=1746932400&period2=1747429784&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CLSC4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1327060800,"regularMarketTime":1747425256,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":87.49,"fiftyTwoWeekHigh":88.16,"fiftyTwoWeekLow":67.22,"regularMarketDayHigh":87.62,"regularMarketDayLow":85.41,"regularMarketVolume":3200,"longName":"Centrais Elétricas de Santa Catarina S.A.","shortName":"CELESC PN ED N2","chartPreviousClose":83.24,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425256],"indicators":{"quote":[{"high":[85.0,84.4000015258789,84.83999633789062,85.98999786376953,87.62000274658203],"open":[83.58000183105469,83.51000213623047,82.5199966430664,84.69999694824219,87.62000274658203],"close":[84.45999908447266,84.31999969482422,84.69999694824219,85.7699966430664,87.48999786376953],"low":[83.43000030517578,81.01000213623047,82.33000183105469,84.0,85.41000366210938],"volume":[2100,1700,2600,4600,3200]}],"adjclose":[{"adjclose":[84.45999908447266,84.31999969482422,84.69999694824219,85.7699966430664,87.48999786376953]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CLSC4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1327060800, 'regularMarketTime': 1747425256, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 87.49, 'fiftyTwoWeekHigh': 88.16, 'fiftyTwoWeekLow': 67.22, 'regularMarketDayHigh': 87.62, 'regularMarketDayLow': 85.41, 'regularMarketVolume': 3200, 'longName': 'Centrais Elétricas de Santa Catarina S.A.', 'shortName': 'CELESC PN ED N2', 'chartPreviousClose': 83.24, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425256], 'indicators': {'quote': [{'high': [85.0, 84.4000015258789, 84.83999633789062, 85.98999786376953, 87.62000274658203], 'open': [83.58000183105469, 83.51000213623047, 82.5199966430664, 84.69999694824219, 87.62000274658203], 'close': [84.45999908447266, 84.31999969482422, 84.69999694824219, 85.7699966430664, 87.48999786376953], 'low': [83.43000030517578, 81.01000213623047, 82.33000183105469, 84.0, 85.41000366210938], 'volume': [2100, 1700, 2600, 4600, 3200]}], 'adjclose': [{'adjclose': [84.45999908447266, 84.31999969482422, 84.69999694824219, 85.7699966430664, 87.48999786376953]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:CLSC4.SA) [ERRO 2025-05-16 Fri 18:09:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CMIG3.SA?period1=1746932400&period2=1747429786&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CMIG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426078,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.66,"fiftyTwoWeekHigh":15.99,"fiftyTwoWeekLow":12.01,"regularMarketDayHigh":14.89,"regularMarketDayLow":14.61,"regularMarketVolume":74700,"longName":"Companhia Energética de Minas Gerais - CEMIG","shortName":"CEMIG ON ED N1","chartPreviousClose":14.65,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426078],"indicators":{"quote":[{"close":[14.399999618530273,14.359999656677246,14.5,14.899999618530273,14.65999984741211],"volume":[145500,60100,34200,88800,74700],"high":[14.760000228881836,14.699999809265137,14.6899995803833,14.899999618530273,14.890000343322754],"low":[14.319999694824219,14.329999923706055,14.300000190734863,14.569999694824219,14.609999656677246],"open":[14.760000228881836,14.5600004196167,14.300000190734863,14.579999923706055,14.890000343322754]}],"adjclose":[{"adjclose":[14.399999618530273,14.359999656677246,14.5,14.899999618530273,14.65999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CMIG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426078, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.66, 'fiftyTwoWeekHigh': 15.99, 'fiftyTwoWeekLow': 12.01, 'regularMarketDayHigh': 14.89, 'regularMarketDayLow': 14.61, 'regularMarketVolume': 74700, 'longName': 'Companhia Energética de Minas Gerais - CEMIG', 'shortName': 'CEMIG ON ED N1', 'chartPreviousClose': 14.65, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426078], 'indicators': {'quote': [{'close': [14.399999618530273, 14.359999656677246, 14.5, 14.899999618530273, 14.65999984741211], 'volume': [145500, 60100, 34200, 88800, 74700], 'high': [14.760000228881836, 14.699999809265137, 14.6899995803833, 14.899999618530273, 14.890000343322754], 'low': [14.319999694824219, 14.329999923706055, 14.300000190734863, 14.569999694824219, 14.609999656677246], 'open': [14.760000228881836, 14.5600004196167, 14.300000190734863, 14.579999923706055, 14.890000343322754]}], 'adjclose': [{'adjclose': [14.399999618530273, 14.359999656677246, 14.5, 14.899999618530273, 14.65999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:CMIG3.SA) [ERRO 2025-05-16 Fri 18:09:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CMIG4.SA?period1=1746932400&period2=1747429787&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CMIG4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426069,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.48,"fiftyTwoWeekHigh":12.56,"fiftyTwoWeekLow":9.81,"regularMarketDayHigh":10.51,"regularMarketDayLow":10.38,"regularMarketVolume":12327600,"longName":"Companhia Energética de Minas Gerais - CEMIG","shortName":"CEMIG PN ED N1","chartPreviousClose":10.3,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426069],"indicators":{"quote":[{"close":[10.180000305175781,10.229999542236328,10.210000038146973,10.529999732971191,10.479999542236328],"open":[10.3100004196167,10.180000305175781,10.239999771118164,10.220000267028809,10.470000267028809],"high":[10.350000381469727,10.260000228881836,10.260000228881836,10.529999732971191,10.510000228881836],"low":[10.079999923706055,10.069999694824219,10.130000114440918,10.199999809265137,10.380000114440918],"volume":[15269500,17464400,9242600,10916500,12327600]}],"adjclose":[{"adjclose":[10.180000305175781,10.229999542236328,10.210000038146973,10.529999732971191,10.479999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CMIG4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426069, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.48, 'fiftyTwoWeekHigh': 12.56, 'fiftyTwoWeekLow': 9.81, 'regularMarketDayHigh': 10.51, 'regularMarketDayLow': 10.38, 'regularMarketVolume': 12327600, 'longName': 'Companhia Energética de Minas Gerais - CEMIG', 'shortName': 'CEMIG PN ED N1', 'chartPreviousClose': 10.3, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426069], 'indicators': {'quote': [{'close': [10.180000305175781, 10.229999542236328, 10.210000038146973, 10.529999732971191, 10.479999542236328], 'open': [10.3100004196167, 10.180000305175781, 10.239999771118164, 10.220000267028809, 10.470000267028809], 'high': [10.350000381469727, 10.260000228881836, 10.260000228881836, 10.529999732971191, 10.510000228881836], 'low': [10.079999923706055, 10.069999694824219, 10.130000114440918, 10.199999809265137, 10.380000114440918], 'volume': [15269500, 17464400, 9242600, 10916500, 12327600]}], 'adjclose': [{'adjclose': [10.180000305175781, 10.229999542236328, 10.210000038146973, 10.529999732971191, 10.479999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:CMIG4.SA) [ERRO 2025-05-16 Fri 18:09:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CMSA3.SA?period1=1746932400&period2=1747429788&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:48 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:48 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:CMSA3.SA) [ERRO 2025-05-16 Fri 18:09:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CMSA4.SA?period1=1746932400&period2=1747429789&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:49 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:49 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:CMSA4.SA) [ERRO 2025-05-16 Fri 18:09:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CNSY3.SA?period1=1746932400&period2=1747429790&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:50 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:50 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:CNSY3.SA) [ERRO 2025-05-16 Fri 18:09:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CNTO3.SA?period1=1746932400&period2=1747429791&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:51 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:09:51 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:09:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:CNTO3.SA) [ERRO 2025-05-16 Fri 18:09:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/COCE3.SA?period1=1746932400&period2=1747429792&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"COCE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":953298000,"regularMarketTime":1747423438,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":26.65,"fiftyTwoWeekHigh":44.0,"fiftyTwoWeekLow":22.54,"regularMarketDayHigh":26.65,"regularMarketDayLow":25.0,"regularMarketVolume":1300,"longName":"Companhia Energética do Ceará - COELCE","shortName":"COELCE ON ED","chartPreviousClose":23.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423438],"indicators":{"quote":[{"high":[23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,26.649999618530273],"low":[23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,25.0],"volume":[0,0,0,0,1300],"open":[23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,26.5],"close":[23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,26.649999618530273]}],"adjclose":[{"adjclose":[23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,26.649999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'COCE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 953298000, 'regularMarketTime': 1747423438, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 26.65, 'fiftyTwoWeekHigh': 44.0, 'fiftyTwoWeekLow': 22.54, 'regularMarketDayHigh': 26.65, 'regularMarketDayLow': 25.0, 'regularMarketVolume': 1300, 'longName': 'Companhia Energética do Ceará - COELCE', 'shortName': 'COELCE ON ED', 'chartPreviousClose': 23.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423438], 'indicators': {'quote': [{'high': [23.59000015258789, 23.59000015258789, 23.59000015258789, 23.59000015258789, 26.649999618530273], 'low': [23.59000015258789, 23.59000015258789, 23.59000015258789, 23.59000015258789, 25.0], 'volume': [0, 0, 0, 0, 1300], 'open': [23.59000015258789, 23.59000015258789, 23.59000015258789, 23.59000015258789, 26.5], 'close': [23.59000015258789, 23.59000015258789, 23.59000015258789, 23.59000015258789, 26.649999618530273]}], 'adjclose': [{'adjclose': [23.59000015258789, 23.59000015258789, 23.59000015258789, 23.59000015258789, 26.649999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:COCE3.SA) [ERRO 2025-05-16 Fri 18:09:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/COCE5.SA?period1=1746932400&period2=1747429794&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"COCE5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.8,"fiftyTwoWeekHigh":34.49,"fiftyTwoWeekLow":23.48,"regularMarketDayHigh":26.68,"regularMarketDayLow":25.4,"regularMarketVolume":16400,"longName":"Companhia Energética do Ceará - COELCE","shortName":"COELCE PNA ED","chartPreviousClose":25.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[25.850000381469727,25.600000381469727,26.0,25.469999313354492,0.0],"high":[25.850000381469727,26.020000457763672,26.0,26.190000534057617,26.68000030517578],"low":[25.5,25.5,25.600000381469727,25.399999618530273,25.399999618530273],"close":[25.600000381469727,26.0,25.600000381469727,25.399999618530273,25.799999237060547],"volume":[2500,15100,4300,5900,16400]}],"adjclose":[{"adjclose":[25.600000381469727,26.0,25.600000381469727,25.399999618530273,25.799999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'COCE5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.8, 'fiftyTwoWeekHigh': 34.49, 'fiftyTwoWeekLow': 23.48, 'regularMarketDayHigh': 26.68, 'regularMarketDayLow': 25.4, 'regularMarketVolume': 16400, 'longName': 'Companhia Energética do Ceará - COELCE', 'shortName': 'COELCE PNA ED', 'chartPreviousClose': 25.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [25.850000381469727, 25.600000381469727, 26.0, 25.469999313354492, 0.0], 'high': [25.850000381469727, 26.020000457763672, 26.0, 26.190000534057617, 26.68000030517578], 'low': [25.5, 25.5, 25.600000381469727, 25.399999618530273, 25.399999618530273], 'close': [25.600000381469727, 26.0, 25.600000381469727, 25.399999618530273, 25.799999237060547], 'volume': [2500, 15100, 4300, 5900, 16400]}], 'adjclose': [{'adjclose': [25.600000381469727, 26.0, 25.600000381469727, 25.399999618530273, 25.799999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:COCE5.SA) [ERRO 2025-05-16 Fri 18:09:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/COCE6.SA?period1=1746932400&period2=1747429795&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"COCE6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1175000400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":35.0,"fiftyTwoWeekLow":35.0,"longName":"CIA Energetica Do Ceara - COELCE","shortName":"COCE6.SA,0P0000D5R7,0","chartPreviousClose":35.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[35.0,35.0,35.0,35.0,null],"close":[35.0,35.0,35.0,35.0,null],"open":[35.0,35.0,35.0,35.0,null],"high":[35.0,35.0,35.0,35.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[35.0,35.0,35.0,35.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'COCE6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1175000400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 35.0, 'fiftyTwoWeekLow': 35.0, 'longName': 'CIA Energetica Do Ceara - COELCE', 'shortName': 'COCE6.SA,0P0000D5R7,0', 'chartPreviousClose': 35.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [35.0, 35.0, 35.0, 35.0, None], 'close': [35.0, 35.0, 35.0, 35.0, None], 'open': [35.0, 35.0, 35.0, 35.0, None], 'high': [35.0, 35.0, 35.0, 35.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [35.0, 35.0, 35.0, 35.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:COCE6.SA) [ERRO 2025-05-16 Fri 18:09:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/COGN3.SA?period1=1746932400&period2=1747429796&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"COGN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1331730000,"regularMarketTime":1747426064,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.15,"fiftyTwoWeekHigh":3.19,"fiftyTwoWeekLow":0.98,"regularMarketDayHigh":3.19,"regularMarketDayLow":3.07,"regularMarketVolume":32484900,"longName":"Cogna Educação S.A.","shortName":"COGNA ON ON ED NM","chartPreviousClose":2.97,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426064],"indicators":{"quote":[{"open":[3.009999990463257,3.009999990463257,2.940000057220459,3.0,3.0799999237060547],"volume":[45233800,50776300,57563100,53091800,32484900],"high":[3.049999952316284,3.0299999713897705,3.0799999237060547,3.130000114440918,3.190000057220459],"low":[2.880000114440918,2.880000114440918,2.940000057220459,2.990000009536743,3.069999933242798],"close":[2.990000009536743,2.9600000381469727,2.990000009536743,3.109999895095825,3.1500000953674316]}],"adjclose":[{"adjclose":[2.990000009536743,2.9600000381469727,2.990000009536743,3.109999895095825,3.1500000953674316]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'COGN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1331730000, 'regularMarketTime': 1747426064, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.15, 'fiftyTwoWeekHigh': 3.19, 'fiftyTwoWeekLow': 0.98, 'regularMarketDayHigh': 3.19, 'regularMarketDayLow': 3.07, 'regularMarketVolume': 32484900, 'longName': 'Cogna Educação S.A.', 'shortName': 'COGNA ON ON ED NM', 'chartPreviousClose': 2.97, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426064], 'indicators': {'quote': [{'open': [3.009999990463257, 3.009999990463257, 2.940000057220459, 3.0, 3.0799999237060547], 'volume': [45233800, 50776300, 57563100, 53091800, 32484900], 'high': [3.049999952316284, 3.0299999713897705, 3.0799999237060547, 3.130000114440918, 3.190000057220459], 'low': [2.880000114440918, 2.880000114440918, 2.940000057220459, 2.990000009536743, 3.069999933242798], 'close': [2.990000009536743, 2.9600000381469727, 2.990000009536743, 3.109999895095825, 3.1500000953674316]}], 'adjclose': [{'adjclose': [2.990000009536743, 2.9600000381469727, 2.990000009536743, 3.109999895095825, 3.1500000953674316]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:COGN3.SA) [ERRO 2025-05-16 Fri 18:09:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CORR3.SA?period1=1746932400&period2=1747429797&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CORR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1029934800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.0,"fiftyTwoWeekHigh":12.0,"fiftyTwoWeekLow":12.0,"longName":"Correa Ribeiro SA Comercio e Industria","shortName":"CORR3.SA,0P0000D74U,0","chartPreviousClose":12.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CORR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1029934800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.0, 'fiftyTwoWeekHigh': 12.0, 'fiftyTwoWeekLow': 12.0, 'longName': 'Correa Ribeiro SA Comercio e Industria', 'shortName': 'CORR3.SA,0P0000D74U,0', 'chartPreviousClose': 12.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:CORR3.SA) [ERRO 2025-05-16 Fri 18:09:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CORR4.SA?period1=1746932400&period2=1747429798&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CORR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1206536400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":82.0,"fiftyTwoWeekHigh":82.0,"fiftyTwoWeekLow":82.0,"regularMarketDayHigh":82.0,"regularMarketDayLow":82.0,"regularMarketVolume":0,"longName":"Corrêa Ribeiro S.A. Comércio e Indústria","shortName":"CORR4.SA,0P0000D6HY,0","chartPreviousClose":82.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CORR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1206536400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 82.0, 'fiftyTwoWeekHigh': 82.0, 'fiftyTwoWeekLow': 82.0, 'regularMarketDayHigh': 82.0, 'regularMarketDayLow': 82.0, 'regularMarketVolume': 0, 'longName': 'Corrêa Ribeiro S.A. Comércio e Indústria', 'shortName': 'CORR4.SA,0P0000D6HY,0', 'chartPreviousClose': 82.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:CORR4.SA) [ERRO 2025-05-16 Fri 18:09:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:09:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPFE3.SA?period1=1746932400&period2=1747429799&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:09:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CPFE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426051,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":39.76,"fiftyTwoWeekHigh":40.19,"fiftyTwoWeekLow":30.93,"regularMarketDayHigh":39.9,"regularMarketDayLow":39.43,"regularMarketVolume":1383900,"longName":"CPFL Energia S.A.","shortName":"CPFL ENERGIAON ED NM","chartPreviousClose":38.1,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426051],"indicators":{"quote":[{"open":[38.06999969482422,37.599998474121094,38.380001068115234,38.11000061035156,39.630001068115234],"close":[37.59000015258789,38.369998931884766,38.04999923706055,39.79999923706055,39.7599983215332],"volume":[1686200,2551200,1038900,1694000,1383900],"high":[38.06999969482422,38.369998931884766,38.380001068115234,39.79999923706055,39.900001525878906],"low":[36.79999923706055,37.43000030517578,37.68000030517578,38.11000061035156,39.43000030517578]}],"adjclose":[{"adjclose":[37.59000015258789,38.369998931884766,38.04999923706055,39.79999923706055,39.7599983215332]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:09:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CPFE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426051, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 39.76, 'fiftyTwoWeekHigh': 40.19, 'fiftyTwoWeekLow': 30.93, 'regularMarketDayHigh': 39.9, 'regularMarketDayLow': 39.43, 'regularMarketVolume': 1383900, 'longName': 'CPFL Energia S.A.', 'shortName': 'CPFL ENERGIAON ED NM', 'chartPreviousClose': 38.1, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426051], 'indicators': {'quote': [{'open': [38.06999969482422, 37.599998474121094, 38.380001068115234, 38.11000061035156, 39.630001068115234], 'close': [37.59000015258789, 38.369998931884766, 38.04999923706055, 39.79999923706055, 39.7599983215332], 'volume': [1686200, 2551200, 1038900, 1694000, 1383900], 'high': [38.06999969482422, 38.369998931884766, 38.380001068115234, 39.79999923706055, 39.900001525878906], 'low': [36.79999923706055, 37.43000030517578, 37.68000030517578, 38.11000061035156, 39.43000030517578]}], 'adjclose': [{'adjclose': [37.59000015258789, 38.369998931884766, 38.04999923706055, 39.79999923706055, 39.7599983215332]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:09:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPFE3.SA) [ERRO 2025-05-16 Fri 18:09:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPLE3.SA?period1=1746932400&period2=1747429800&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CPLE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.56,"fiftyTwoWeekHigh":11.64,"fiftyTwoWeekLow":7.87,"regularMarketDayHigh":11.56,"regularMarketDayLow":11.35,"regularMarketVolume":2377300,"longName":"Companhia Paranaense de Energia - COPEL","shortName":"COPEL ON N2","chartPreviousClose":11.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[11749200,7608300,8830700,7223300,2377300],"close":[11.069999694824219,11.390000343322754,11.479999542236328,11.479999542236328,11.5600004196167],"open":[11.260000228881836,11.15999984741211,11.420000076293945,11.479999542236328,11.489999771118164],"high":[11.3100004196167,11.449999809265137,11.539999961853027,11.640000343322754,11.5600004196167],"low":[10.899999618530273,11.0600004196167,11.369999885559082,11.369999885559082,11.350000381469727]}],"adjclose":[{"adjclose":[11.069999694824219,11.390000343322754,11.479999542236328,11.479999542236328,11.5600004196167]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CPLE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.56, 'fiftyTwoWeekHigh': 11.64, 'fiftyTwoWeekLow': 7.87, 'regularMarketDayHigh': 11.56, 'regularMarketDayLow': 11.35, 'regularMarketVolume': 2377300, 'longName': 'Companhia Paranaense de Energia - COPEL', 'shortName': 'COPEL ON N2', 'chartPreviousClose': 11.29, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [11749200, 7608300, 8830700, 7223300, 2377300], 'close': [11.069999694824219, 11.390000343322754, 11.479999542236328, 11.479999542236328, 11.5600004196167], 'open': [11.260000228881836, 11.15999984741211, 11.420000076293945, 11.479999542236328, 11.489999771118164], 'high': [11.3100004196167, 11.449999809265137, 11.539999961853027, 11.640000343322754, 11.5600004196167], 'low': [10.899999618530273, 11.0600004196167, 11.369999885559082, 11.369999885559082, 11.350000381469727]}], 'adjclose': [{'adjclose': [11.069999694824219, 11.390000343322754, 11.479999542236328, 11.479999542236328, 11.5600004196167]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPLE3.SA) [ERRO 2025-05-16 Fri 18:10:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPLE5.SA?period1=1746932400&period2=1747429801&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CPLE5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1196856000,"regularMarketTime":1747239060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.26,"fiftyTwoWeekHigh":19.0,"fiftyTwoWeekLow":9.2,"regularMarketDayHigh":12.26,"regularMarketDayLow":12.26,"regularMarketVolume":0,"longName":"Companhia Paranaense de Energia - COPEL","shortName":"COPEL PNA N2","chartPreviousClose":12.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[500,300,300,0],"low":[12.0,12.260000228881836,12.260000228881836,12.260000228881836],"open":[12.25,12.260000228881836,13.399999618530273,12.260000228881836],"close":[12.25,12.260000228881836,12.260000228881836,12.260000228881836],"high":[12.25,12.260000228881836,13.399999618530273,12.260000228881836]}],"adjclose":[{"adjclose":[12.25,12.260000228881836,12.260000228881836,12.260000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CPLE5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1196856000, 'regularMarketTime': 1747239060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.26, 'fiftyTwoWeekHigh': 19.0, 'fiftyTwoWeekLow': 9.2, 'regularMarketDayHigh': 12.26, 'regularMarketDayLow': 12.26, 'regularMarketVolume': 0, 'longName': 'Companhia Paranaense de Energia - COPEL', 'shortName': 'COPEL PNA N2', 'chartPreviousClose': 12.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [500, 300, 300, 0], 'low': [12.0, 12.260000228881836, 12.260000228881836, 12.260000228881836], 'open': [12.25, 12.260000228881836, 13.399999618530273, 12.260000228881836], 'close': [12.25, 12.260000228881836, 12.260000228881836, 12.260000228881836], 'high': [12.25, 12.260000228881836, 13.399999618530273, 12.260000228881836]}], 'adjclose': [{'adjclose': [12.25, 12.260000228881836, 12.260000228881836, 12.260000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPLE5.SA) [ERRO 2025-05-16 Fri 18:10:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CPLE6.SA?period1=1746932400&period2=1747429803&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CPLE6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426079,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.49,"fiftyTwoWeekHigh":12.49,"fiftyTwoWeekLow":8.72,"regularMarketDayHigh":12.49,"regularMarketDayLow":12.28,"regularMarketVolume":20397100,"longName":"Companhia Paranaense de Energia - COPEL","shortName":"COPEL PNB N2","chartPreviousClose":12.24,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426079],"indicators":{"quote":[{"volume":[22574500,14838000,11951900,24472500,20397100],"open":[12.239999771118164,11.949999809265137,12.270000457763672,12.34000015258789,12.40999984741211],"low":[11.720000267028809,11.890000343322754,12.1899995803833,12.229999542236328,12.279999732971191],"high":[12.239999771118164,12.300000190734863,12.369999885559082,12.470000267028809,12.489999771118164],"close":[11.899999618530273,12.270000457763672,12.319999694824219,12.420000076293945,12.489999771118164]}],"adjclose":[{"adjclose":[11.899999618530273,12.270000457763672,12.319999694824219,12.420000076293945,12.489999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CPLE6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426079, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.49, 'fiftyTwoWeekHigh': 12.49, 'fiftyTwoWeekLow': 8.72, 'regularMarketDayHigh': 12.49, 'regularMarketDayLow': 12.28, 'regularMarketVolume': 20397100, 'longName': 'Companhia Paranaense de Energia - COPEL', 'shortName': 'COPEL PNB N2', 'chartPreviousClose': 12.24, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426079], 'indicators': {'quote': [{'volume': [22574500, 14838000, 11951900, 24472500, 20397100], 'open': [12.239999771118164, 11.949999809265137, 12.270000457763672, 12.34000015258789, 12.40999984741211], 'low': [11.720000267028809, 11.890000343322754, 12.1899995803833, 12.229999542236328, 12.279999732971191], 'high': [12.239999771118164, 12.300000190734863, 12.369999885559082, 12.470000267028809, 12.489999771118164], 'close': [11.899999618530273, 12.270000457763672, 12.319999694824219, 12.420000076293945, 12.489999771118164]}], 'adjclose': [{'adjclose': [11.899999618530273, 12.270000457763672, 12.319999694824219, 12.420000076293945, 12.489999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:CPLE6.SA) [ERRO 2025-05-16 Fri 18:10:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRFB3.SA?period1=1746932400&period2=1747429804&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CRFB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1500555600,"regularMarketTime":1747426067,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.43,"fiftyTwoWeekHigh":11.11,"fiftyTwoWeekLow":5.11,"regularMarketDayHigh":8.49,"regularMarketDayLow":8.38,"regularMarketVolume":2161600,"longName":"Atacadão S.A.","shortName":"CARREFOUR BRON NM","chartPreviousClose":8.4,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426067],"indicators":{"quote":[{"close":[8.420000076293945,8.479999542236328,8.449999809265137,8.479999542236328,8.430000305175781],"high":[8.4399995803833,8.479999542236328,8.489999771118164,8.479999542236328,8.489999771118164],"volume":[2436000,3166300,2112600,1375000,2161600],"low":[8.359999656677246,8.380000114440918,8.420000076293945,8.40999984741211,8.380000114440918],"open":[8.430000305175781,8.430000305175781,8.489999771118164,8.460000038146973,8.489999771118164]}],"adjclose":[{"adjclose":[8.420000076293945,8.479999542236328,8.449999809265137,8.479999542236328,8.430000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CRFB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1500555600, 'regularMarketTime': 1747426067, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.43, 'fiftyTwoWeekHigh': 11.11, 'fiftyTwoWeekLow': 5.11, 'regularMarketDayHigh': 8.49, 'regularMarketDayLow': 8.38, 'regularMarketVolume': 2161600, 'longName': 'Atacadão S.A.', 'shortName': 'CARREFOUR BRON NM', 'chartPreviousClose': 8.4, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426067], 'indicators': {'quote': [{'close': [8.420000076293945, 8.479999542236328, 8.449999809265137, 8.479999542236328, 8.430000305175781], 'high': [8.4399995803833, 8.479999542236328, 8.489999771118164, 8.479999542236328, 8.489999771118164], 'volume': [2436000, 3166300, 2112600, 1375000, 2161600], 'low': [8.359999656677246, 8.380000114440918, 8.420000076293945, 8.40999984741211, 8.380000114440918], 'open': [8.430000305175781, 8.430000305175781, 8.489999771118164, 8.460000038146973, 8.489999771118164]}], 'adjclose': [{'adjclose': [8.420000076293945, 8.479999542236328, 8.449999809265137, 8.479999542236328, 8.430000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRFB3.SA) [ERRO 2025-05-16 Fri 18:10:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRIV3.SA?period1=1746932400&period2=1747429805&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CRIV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":946987200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.98,"fiftyTwoWeekHigh":6.98,"fiftyTwoWeekLow":6.98,"regularMarketDayHigh":6.98,"regularMarketDayLow":6.98,"regularMarketVolume":0,"longName":"Financeira Alfa S.A. - Crédito, Financiamento e Investimentos","shortName":"CRIV3.SA,0P0000E6EQ,0","chartPreviousClose":6.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,null],"close":[6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,null],"low":[6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,null],"open":[6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CRIV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 946987200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.98, 'fiftyTwoWeekHigh': 6.98, 'fiftyTwoWeekLow': 6.98, 'regularMarketDayHigh': 6.98, 'regularMarketDayLow': 6.98, 'regularMarketVolume': 0, 'longName': 'Financeira Alfa S.A. - Crédito, Financiamento e Investimentos', 'shortName': 'CRIV3.SA,0P0000E6EQ,0', 'chartPreviousClose': 6.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [6.980000019073486, 6.980000019073486, 6.980000019073486, 6.980000019073486, None], 'close': [6.980000019073486, 6.980000019073486, 6.980000019073486, 6.980000019073486, None], 'low': [6.980000019073486, 6.980000019073486, 6.980000019073486, 6.980000019073486, None], 'open': [6.980000019073486, 6.980000019073486, 6.980000019073486, 6.980000019073486, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [6.980000019073486, 6.980000019073486, 6.980000019073486, 6.980000019073486, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRIV3.SA) [ERRO 2025-05-16 Fri 18:10:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRIV4.SA?period1=1746932400&period2=1747429806&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CRIV4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1148475600,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.74,"fiftyTwoWeekHigh":6.74,"fiftyTwoWeekLow":6.74,"regularMarketDayHigh":6.74,"regularMarketDayLow":6.74,"regularMarketVolume":0,"longName":"Financeira Alfa S.A. - Crédito, Financiamento e Investimentos","shortName":"CRIV4.SA,0P0000D2U5,0","chartPreviousClose":6.74,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,null],"close":[6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,null],"volume":[0,0,0,0,null],"high":[6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,null],"low":[6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,null]}],"adjclose":[{"adjclose":[6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CRIV4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1148475600, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.74, 'fiftyTwoWeekHigh': 6.74, 'fiftyTwoWeekLow': 6.74, 'regularMarketDayHigh': 6.74, 'regularMarketDayLow': 6.74, 'regularMarketVolume': 0, 'longName': 'Financeira Alfa S.A. - Crédito, Financiamento e Investimentos', 'shortName': 'CRIV4.SA,0P0000D2U5,0', 'chartPreviousClose': 6.74, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [6.739999771118164, 6.739999771118164, 6.739999771118164, 6.739999771118164, None], 'close': [6.739999771118164, 6.739999771118164, 6.739999771118164, 6.739999771118164, None], 'volume': [0, 0, 0, 0, None], 'high': [6.739999771118164, 6.739999771118164, 6.739999771118164, 6.739999771118164, None], 'low': [6.739999771118164, 6.739999771118164, 6.739999771118164, 6.739999771118164, None]}], 'adjclose': [{'adjclose': [6.739999771118164, 6.739999771118164, 6.739999771118164, 6.739999771118164, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRIV4.SA) [ERRO 2025-05-16 Fri 18:10:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRPG3.SA?period1=1746932400&period2=1747429807&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CRPG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":991314000,"regularMarketTime":1745432310,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.0,"fiftyTwoWeekHigh":33.8,"fiftyTwoWeekLow":21.0,"regularMarketDayHigh":21.0,"regularMarketDayLow":21.0,"regularMarketVolume":0,"longName":"Tronox Pigmentos do Brasil S.A.","shortName":"CRISTAL ON","chartPreviousClose":21.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[21.0,21.0,21.0,21.0],"open":[21.0,21.0,21.0,21.0],"close":[21.0,21.0,21.0,21.0],"low":[21.0,21.0,21.0,21.0],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[21.0,21.0,21.0,21.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CRPG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 991314000, 'regularMarketTime': 1745432310, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.0, 'fiftyTwoWeekHigh': 33.8, 'fiftyTwoWeekLow': 21.0, 'regularMarketDayHigh': 21.0, 'regularMarketDayLow': 21.0, 'regularMarketVolume': 0, 'longName': 'Tronox Pigmentos do Brasil S.A.', 'shortName': 'CRISTAL ON', 'chartPreviousClose': 21.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [21.0, 21.0, 21.0, 21.0], 'open': [21.0, 21.0, 21.0, 21.0], 'close': [21.0, 21.0, 21.0, 21.0], 'low': [21.0, 21.0, 21.0, 21.0], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [21.0, 21.0, 21.0, 21.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRPG3.SA) [ERRO 2025-05-16 Fri 18:10:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRPG5.SA?period1=1746932400&period2=1747429808&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CRPG5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.26,"fiftyTwoWeekHigh":32.8,"fiftyTwoWeekLow":18.0,"regularMarketDayHigh":21.15,"regularMarketDayLow":20.26,"regularMarketVolume":1700,"longName":"Tronox Pigmentos do Brasil S.A.","shortName":"CRISTAL PNA","chartPreviousClose":21.49,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[21.989999771118164,21.989999771118164,22.040000915527344,21.049999237060547,20.260000228881836],"volume":[400,100,300,1300,1700],"low":[21.520000457763672,21.989999771118164,21.81999969482422,21.049999237060547,20.260000228881836],"high":[21.989999771118164,21.989999771118164,22.040000915527344,21.75,21.149999618530273],"open":[21.520000457763672,21.989999771118164,21.81999969482422,21.75,21.020000457763672]}],"adjclose":[{"adjclose":[21.989999771118164,21.989999771118164,22.040000915527344,21.049999237060547,20.260000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CRPG5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.26, 'fiftyTwoWeekHigh': 32.8, 'fiftyTwoWeekLow': 18.0, 'regularMarketDayHigh': 21.15, 'regularMarketDayLow': 20.26, 'regularMarketVolume': 1700, 'longName': 'Tronox Pigmentos do Brasil S.A.', 'shortName': 'CRISTAL PNA', 'chartPreviousClose': 21.49, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [21.989999771118164, 21.989999771118164, 22.040000915527344, 21.049999237060547, 20.260000228881836], 'volume': [400, 100, 300, 1300, 1700], 'low': [21.520000457763672, 21.989999771118164, 21.81999969482422, 21.049999237060547, 20.260000228881836], 'high': [21.989999771118164, 21.989999771118164, 22.040000915527344, 21.75, 21.149999618530273], 'open': [21.520000457763672, 21.989999771118164, 21.81999969482422, 21.75, 21.020000457763672]}], 'adjclose': [{'adjclose': [21.989999771118164, 21.989999771118164, 22.040000915527344, 21.049999237060547, 20.260000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRPG5.SA) [ERRO 2025-05-16 Fri 18:10:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRPG6.SA?period1=1746932400&period2=1747429810&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CRPG6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1746712594,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.49,"fiftyTwoWeekHigh":32.15,"fiftyTwoWeekLow":18.5,"regularMarketDayHigh":21.49,"regularMarketDayLow":21.49,"regularMarketVolume":0,"longName":"Tronox Pigmentos do Brasil S.A.","shortName":"CRISTAL PNB","chartPreviousClose":21.49,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"high":[21.489999771118164,21.489999771118164,21.489999771118164,21.489999771118164],"low":[21.489999771118164,21.489999771118164,21.489999771118164,21.489999771118164],"close":[21.489999771118164,21.489999771118164,21.489999771118164,21.489999771118164],"open":[21.489999771118164,21.489999771118164,21.489999771118164,21.489999771118164]}],"adjclose":[{"adjclose":[21.489999771118164,21.489999771118164,21.489999771118164,21.489999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CRPG6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1746712594, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.49, 'fiftyTwoWeekHigh': 32.15, 'fiftyTwoWeekLow': 18.5, 'regularMarketDayHigh': 21.49, 'regularMarketDayLow': 21.49, 'regularMarketVolume': 0, 'longName': 'Tronox Pigmentos do Brasil S.A.', 'shortName': 'CRISTAL PNB', 'chartPreviousClose': 21.49, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'high': [21.489999771118164, 21.489999771118164, 21.489999771118164, 21.489999771118164], 'low': [21.489999771118164, 21.489999771118164, 21.489999771118164, 21.489999771118164], 'close': [21.489999771118164, 21.489999771118164, 21.489999771118164, 21.489999771118164], 'open': [21.489999771118164, 21.489999771118164, 21.489999771118164, 21.489999771118164]}], 'adjclose': [{'adjclose': [21.489999771118164, 21.489999771118164, 21.489999771118164, 21.489999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRPG6.SA) [ERRO 2025-05-16 Fri 18:10:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRTE3B.SA?period1=1746932400&period2=1747429811&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:11 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:11 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRTE3B.SA) [ERRO 2025-05-16 Fri 18:10:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CRTE5B.SA?period1=1746932400&period2=1747429812&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:12 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:12 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:CRTE5B.SA) [ERRO 2025-05-16 Fri 18:10:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSAB3.SA?period1=1746932400&period2=1747429813&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:13 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:13 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSAB3.SA) [ERRO 2025-05-16 Fri 18:10:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSAB4.SA?period1=1746932400&period2=1747429814&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:14 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:14 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSAB4.SA) [ERRO 2025-05-16 Fri 18:10:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSAN3.SA?period1=1746932400&period2=1747429815&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CSAN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1132315200,"regularMarketTime":1747426050,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.57,"fiftyTwoWeekHigh":14.57,"fiftyTwoWeekLow":6.45,"regularMarketDayHigh":7.69,"regularMarketDayLow":7.31,"regularMarketVolume":28038700,"longName":"Cosan S.A.","shortName":"COSAN ON NM","chartPreviousClose":7.81,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426050],"indicators":{"quote":[{"high":[8.079999923706055,8.119999885559082,7.960000038146973,7.840000152587891,7.690000057220459],"open":[7.989999771118164,7.78000020980835,7.869999885559082,7.78000020980835,7.659999847412109],"close":[7.78000020980835,7.96999979019165,7.800000190734863,7.71999979019165,7.570000171661377],"low":[7.75,7.78000020980835,7.710000038146973,7.650000095367432,7.309999942779541],"volume":[12844400,20765100,13845100,13791800,28038700]}],"adjclose":[{"adjclose":[7.78000020980835,7.96999979019165,7.800000190734863,7.71999979019165,7.570000171661377]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CSAN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1132315200, 'regularMarketTime': 1747426050, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.57, 'fiftyTwoWeekHigh': 14.57, 'fiftyTwoWeekLow': 6.45, 'regularMarketDayHigh': 7.69, 'regularMarketDayLow': 7.31, 'regularMarketVolume': 28038700, 'longName': 'Cosan S.A.', 'shortName': 'COSAN ON NM', 'chartPreviousClose': 7.81, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426050], 'indicators': {'quote': [{'high': [8.079999923706055, 8.119999885559082, 7.960000038146973, 7.840000152587891, 7.690000057220459], 'open': [7.989999771118164, 7.78000020980835, 7.869999885559082, 7.78000020980835, 7.659999847412109], 'close': [7.78000020980835, 7.96999979019165, 7.800000190734863, 7.71999979019165, 7.570000171661377], 'low': [7.75, 7.78000020980835, 7.710000038146973, 7.650000095367432, 7.309999942779541], 'volume': [12844400, 20765100, 13845100, 13791800, 28038700]}], 'adjclose': [{'adjclose': [7.78000020980835, 7.96999979019165, 7.800000190734863, 7.71999979019165, 7.570000171661377]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSAN3.SA) [ERRO 2025-05-16 Fri 18:10:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSMG3.SA?period1=1746932400&period2=1747429816&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CSMG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1139400000,"regularMarketTime":1747426064,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":23.28,"fiftyTwoWeekHigh":26.42,"fiftyTwoWeekLow":19.06,"regularMarketDayHigh":23.69,"regularMarketDayLow":22.18,"regularMarketVolume":4534200,"longName":"Companhia de Saneamento de Minas Gerais","shortName":"COPASA ON NM","chartPreviousClose":20.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426064],"indicators":{"quote":[{"open":[20.860000610351562,20.899999618530273,21.200000762939453,22.15999984741211,22.309999465942383],"volume":[1429600,2282000,1947600,5837300,4534200],"high":[20.90999984741211,21.3799991607666,21.469999313354492,22.829999923706055,23.690000534057617],"low":[20.3700008392334,20.690000534057617,20.93000030517578,22.049999237060547,22.18000030517578],"close":[20.850000381469727,21.149999618530273,21.25,22.309999465942383,23.280000686645508]}],"adjclose":[{"adjclose":[20.850000381469727,21.149999618530273,21.25,22.309999465942383,23.280000686645508]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CSMG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1139400000, 'regularMarketTime': 1747426064, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 23.28, 'fiftyTwoWeekHigh': 26.42, 'fiftyTwoWeekLow': 19.06, 'regularMarketDayHigh': 23.69, 'regularMarketDayLow': 22.18, 'regularMarketVolume': 4534200, 'longName': 'Companhia de Saneamento de Minas Gerais', 'shortName': 'COPASA ON NM', 'chartPreviousClose': 20.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426064], 'indicators': {'quote': [{'open': [20.860000610351562, 20.899999618530273, 21.200000762939453, 22.15999984741211, 22.309999465942383], 'volume': [1429600, 2282000, 1947600, 5837300, 4534200], 'high': [20.90999984741211, 21.3799991607666, 21.469999313354492, 22.829999923706055, 23.690000534057617], 'low': [20.3700008392334, 20.690000534057617, 20.93000030517578, 22.049999237060547, 22.18000030517578], 'close': [20.850000381469727, 21.149999618530273, 21.25, 22.309999465942383, 23.280000686645508]}], 'adjclose': [{'adjclose': [20.850000381469727, 21.149999618530273, 21.25, 22.309999465942383, 23.280000686645508]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSMG3.SA) [ERRO 2025-05-16 Fri 18:10:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSNA3.SA?period1=1746932400&period2=1747429818&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CSNA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426077,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.07,"fiftyTwoWeekHigh":13.84,"fiftyTwoWeekLow":7.43,"regularMarketDayHigh":9.12,"regularMarketDayLow":8.87,"regularMarketVolume":15352300,"longName":"Companhia Siderúrgica Nacional","shortName":"SID NACIONALON","chartPreviousClose":8.68,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426077],"indicators":{"quote":[{"high":[9.430000305175781,9.100000381469727,9.479999542236328,9.399999618530273,9.119999885559082],"low":[8.8100004196167,8.819999694824219,9.010000228881836,9.210000038146973,8.869999885559082],"open":[9.050000190734863,8.9399995803833,9.109999656677246,9.239999771118164,9.100000381469727],"volume":[15036800,9070000,7614500,9267100,15352300],"close":[8.890000343322754,9.029999732971191,9.289999961853027,9.270000457763672,9.069999694824219]}],"adjclose":[{"adjclose":[8.890000343322754,9.029999732971191,9.289999961853027,9.270000457763672,9.069999694824219]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CSNA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426077, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.07, 'fiftyTwoWeekHigh': 13.84, 'fiftyTwoWeekLow': 7.43, 'regularMarketDayHigh': 9.12, 'regularMarketDayLow': 8.87, 'regularMarketVolume': 15352300, 'longName': 'Companhia Siderúrgica Nacional', 'shortName': 'SID NACIONALON', 'chartPreviousClose': 8.68, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426077], 'indicators': {'quote': [{'high': [9.430000305175781, 9.100000381469727, 9.479999542236328, 9.399999618530273, 9.119999885559082], 'low': [8.8100004196167, 8.819999694824219, 9.010000228881836, 9.210000038146973, 8.869999885559082], 'open': [9.050000190734863, 8.9399995803833, 9.109999656677246, 9.239999771118164, 9.100000381469727], 'volume': [15036800, 9070000, 7614500, 9267100, 15352300], 'close': [8.890000343322754, 9.029999732971191, 9.289999961853027, 9.270000457763672, 9.069999694824219]}], 'adjclose': [{'adjclose': [8.890000343322754, 9.029999732971191, 9.289999961853027, 9.270000457763672, 9.069999694824219]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSNA3.SA) [ERRO 2025-05-16 Fri 18:10:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSRN3.SA?period1=1746932400&period2=1747429819&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:19 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:19 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSRN3.SA) [ERRO 2025-05-16 Fri 18:10:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSRN5.SA?period1=1746932400&period2=1747429820&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:20 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:20 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSRN5.SA) [ERRO 2025-05-16 Fri 18:10:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CSRN6.SA?period1=1746932400&period2=1747429821&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:21 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:21 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:CSRN6.SA) [ERRO 2025-05-16 Fri 18:10:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTCA3.SA?period1=1746932400&period2=1747429822&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:22 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:22 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTCA3.SA) [ERRO 2025-05-16 Fri 18:10:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTKA3.SA?period1=1746932400&period2=1747429823&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTKA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":948196800,"regularMarketTime":1746723727,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":39.4,"fiftyTwoWeekHigh":39.4,"fiftyTwoWeekLow":18.0,"regularMarketDayHigh":39.4,"regularMarketDayLow":39.4,"regularMarketVolume":0,"longName":"Karsten S.A.","shortName":"KARSTEN ON","chartPreviousClose":39.4,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906],"volume":[0,0,0,0],"low":[39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906],"high":[39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906],"open":[39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906]}],"adjclose":[{"adjclose":[39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTKA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 948196800, 'regularMarketTime': 1746723727, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 39.4, 'fiftyTwoWeekHigh': 39.4, 'fiftyTwoWeekLow': 18.0, 'regularMarketDayHigh': 39.4, 'regularMarketDayLow': 39.4, 'regularMarketVolume': 0, 'longName': 'Karsten S.A.', 'shortName': 'KARSTEN ON', 'chartPreviousClose': 39.4, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [39.400001525878906, 39.400001525878906, 39.400001525878906, 39.400001525878906], 'volume': [0, 0, 0, 0], 'low': [39.400001525878906, 39.400001525878906, 39.400001525878906, 39.400001525878906], 'high': [39.400001525878906, 39.400001525878906, 39.400001525878906, 39.400001525878906], 'open': [39.400001525878906, 39.400001525878906, 39.400001525878906, 39.400001525878906]}], 'adjclose': [{'adjclose': [39.400001525878906, 39.400001525878906, 39.400001525878906, 39.400001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTKA3.SA) [ERRO 2025-05-16 Fri 18:10:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTKA4.SA?period1=1746932400&period2=1747429824&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTKA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.55,"fiftyTwoWeekHigh":36.0,"fiftyTwoWeekLow":15.45,"regularMarketDayHigh":36.0,"regularMarketDayLow":32.55,"regularMarketVolume":3500,"longName":"Karsten S.A.","shortName":"KARSTEN PN","chartPreviousClose":32.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[31.200000762939453,31.5,31.510000228881836,31.8799991607666,35.0],"high":[31.5,31.5,31.510000228881836,31.899999618530273,36.0],"volume":[400,100,500,3000,3500],"low":[31.06999969482422,31.5,30.5,31.010000228881836,32.54999923706055],"close":[31.5,31.5,30.5,31.25,32.54999923706055]}],"adjclose":[{"adjclose":[31.5,31.5,30.5,31.25,32.54999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTKA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.55, 'fiftyTwoWeekHigh': 36.0, 'fiftyTwoWeekLow': 15.45, 'regularMarketDayHigh': 36.0, 'regularMarketDayLow': 32.55, 'regularMarketVolume': 3500, 'longName': 'Karsten S.A.', 'shortName': 'KARSTEN PN', 'chartPreviousClose': 32.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [31.200000762939453, 31.5, 31.510000228881836, 31.8799991607666, 35.0], 'high': [31.5, 31.5, 31.510000228881836, 31.899999618530273, 36.0], 'volume': [400, 100, 500, 3000, 3500], 'low': [31.06999969482422, 31.5, 30.5, 31.010000228881836, 32.54999923706055], 'close': [31.5, 31.5, 30.5, 31.25, 32.54999923706055]}], 'adjclose': [{'adjclose': [31.5, 31.5, 30.5, 31.25, 32.54999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTKA4.SA) [ERRO 2025-05-16 Fri 18:10:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTNM3.SA?period1=1746932400&period2=1747429825&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTNM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1723579200,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.13,"fiftyTwoWeekHigh":8.8,"fiftyTwoWeekLow":6.97,"regularMarketDayHigh":7.13,"regularMarketDayLow":7.13,"regularMarketVolume":0,"longName":"Companhia de Tecidos Norte de Minas","shortName":"COTEMINAS ON","chartPreviousClose":7.13,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918],"volume":[0,0,0,0],"open":[7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918],"low":[7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918],"high":[7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918]}],"adjclose":[{"adjclose":[7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTNM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1723579200, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.13, 'fiftyTwoWeekHigh': 8.8, 'fiftyTwoWeekLow': 6.97, 'regularMarketDayHigh': 7.13, 'regularMarketDayLow': 7.13, 'regularMarketVolume': 0, 'longName': 'Companhia de Tecidos Norte de Minas', 'shortName': 'COTEMINAS ON', 'chartPreviousClose': 7.13, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [7.130000114440918, 7.130000114440918, 7.130000114440918, 7.130000114440918], 'volume': [0, 0, 0, 0], 'open': [7.130000114440918, 7.130000114440918, 7.130000114440918, 7.130000114440918], 'low': [7.130000114440918, 7.130000114440918, 7.130000114440918, 7.130000114440918], 'high': [7.130000114440918, 7.130000114440918, 7.130000114440918, 7.130000114440918]}], 'adjclose': [{'adjclose': [7.130000114440918, 7.130000114440918, 7.130000114440918, 7.130000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTNM3.SA) [ERRO 2025-05-16 Fri 18:10:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTNM4.SA?period1=1746932400&period2=1747429826&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTNM4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1723752000,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.86,"fiftyTwoWeekHigh":1.1,"fiftyTwoWeekLow":0.62,"regularMarketDayHigh":0.86,"regularMarketDayLow":0.86,"regularMarketVolume":0,"longName":"Companhia de Tecidos Norte de Minas","shortName":"COTEMINAS PN","chartPreviousClose":0.86,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147],"low":[0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147],"volume":[0,0,0,0],"high":[0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147],"close":[0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147]}],"adjclose":[{"adjclose":[0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTNM4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1723752000, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.86, 'fiftyTwoWeekHigh': 1.1, 'fiftyTwoWeekLow': 0.62, 'regularMarketDayHigh': 0.86, 'regularMarketDayLow': 0.86, 'regularMarketVolume': 0, 'longName': 'Companhia de Tecidos Norte de Minas', 'shortName': 'COTEMINAS PN', 'chartPreviousClose': 0.86, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [0.8600000143051147, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147], 'low': [0.8600000143051147, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147], 'volume': [0, 0, 0, 0], 'high': [0.8600000143051147, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147], 'close': [0.8600000143051147, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147]}], 'adjclose': [{'adjclose': [0.8600000143051147, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTNM4.SA) [ERRO 2025-05-16 Fri 18:10:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTSA3.SA?period1=1746932400&period2=1747429828&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":972302400,"regularMarketTime":1747339200,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.46,"fiftyTwoWeekHigh":15.2,"fiftyTwoWeekLow":4.4,"regularMarketDayHigh":4.46,"regularMarketDayLow":4.46,"regularMarketVolume":0,"longName":"Companhia Tecidos Santanense Ltda.","shortName":"SANTANENSE ON","chartPreviousClose":4.52,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[50,0,0,200],"open":[4.519999980926514,4.519999980926514,4.519999980926514,4.460000038146973],"low":[4.519999980926514,4.519999980926514,4.519999980926514,4.460000038146973],"close":[4.519999980926514,4.519999980926514,4.519999980926514,4.460000038146973],"high":[4.519999980926514,4.519999980926514,4.519999980926514,4.460000038146973]}],"adjclose":[{"adjclose":[4.519999980926514,4.519999980926514,4.519999980926514,4.460000038146973]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 972302400, 'regularMarketTime': 1747339200, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.46, 'fiftyTwoWeekHigh': 15.2, 'fiftyTwoWeekLow': 4.4, 'regularMarketDayHigh': 4.46, 'regularMarketDayLow': 4.46, 'regularMarketVolume': 0, 'longName': 'Companhia Tecidos Santanense Ltda.', 'shortName': 'SANTANENSE ON', 'chartPreviousClose': 4.52, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [50, 0, 0, 200], 'open': [4.519999980926514, 4.519999980926514, 4.519999980926514, 4.460000038146973], 'low': [4.519999980926514, 4.519999980926514, 4.519999980926514, 4.460000038146973], 'close': [4.519999980926514, 4.519999980926514, 4.519999980926514, 4.460000038146973], 'high': [4.519999980926514, 4.519999980926514, 4.519999980926514, 4.460000038146973]}], 'adjclose': [{'adjclose': [4.519999980926514, 4.519999980926514, 4.519999980926514, 4.460000038146973]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTSA3.SA) [ERRO 2025-05-16 Fri 18:10:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTSA4.SA?period1=1746932400&period2=1747429829&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CTSA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":961160400,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.24,"fiftyTwoWeekHigh":8.56,"fiftyTwoWeekLow":2.24,"regularMarketDayHigh":2.24,"regularMarketDayLow":2.24,"regularMarketVolume":300,"longName":"Companhia Tecidos Santanense Ltda.","shortName":"SANTANENSE PN","chartPreviousClose":2.56,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"low":[2.559999942779541,2.559999942779541,2.359999895095825,2.299999952316284,2.240000009536743],"close":[2.559999942779541,2.559999942779541,2.359999895095825,2.299999952316284,2.240000009536743],"high":[2.559999942779541,2.559999942779541,2.359999895095825,2.299999952316284,2.240000009536743],"open":[2.559999942779541,2.559999942779541,2.359999895095825,2.299999952316284,2.240000009536743],"volume":[200,300,1000,1900,300]}],"adjclose":[{"adjclose":[2.559999942779541,2.559999942779541,2.359999895095825,2.299999952316284,2.240000009536743]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CTSA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 961160400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.24, 'fiftyTwoWeekHigh': 8.56, 'fiftyTwoWeekLow': 2.24, 'regularMarketDayHigh': 2.24, 'regularMarketDayLow': 2.24, 'regularMarketVolume': 300, 'longName': 'Companhia Tecidos Santanense Ltda.', 'shortName': 'SANTANENSE PN', 'chartPreviousClose': 2.56, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'low': [2.559999942779541, 2.559999942779541, 2.359999895095825, 2.299999952316284, 2.240000009536743], 'close': [2.559999942779541, 2.559999942779541, 2.359999895095825, 2.299999952316284, 2.240000009536743], 'high': [2.559999942779541, 2.559999942779541, 2.359999895095825, 2.299999952316284, 2.240000009536743], 'open': [2.559999942779541, 2.559999942779541, 2.359999895095825, 2.299999952316284, 2.240000009536743], 'volume': [200, 300, 1000, 1900, 300]}], 'adjclose': [{'adjclose': [2.559999942779541, 2.559999942779541, 2.359999895095825, 2.299999952316284, 2.240000009536743]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTSA4.SA) [ERRO 2025-05-16 Fri 18:10:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CTSA8.SA?period1=1746932400&period2=1747429830&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"CTSA8.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'CTSA8.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:CTSA8.SA) [ERRO 2025-05-16 Fri 18:10:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CVCB3.SA?period1=1746932400&period2=1747429831&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CVCB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1386590400,"regularMarketTime":1747426079,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.35,"fiftyTwoWeekHigh":2.92,"fiftyTwoWeekLow":1.33,"regularMarketDayHigh":2.37,"regularMarketDayLow":2.19,"regularMarketVolume":17192300,"longName":"CVC Brasil Operadora e Agência de Viagens S.A.","shortName":"CVC BRASIL ON NM","chartPreviousClose":2.31,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426079],"indicators":{"quote":[{"volume":[16042200,29035800,19463200,26530600,17192300],"high":[2.390000104904175,2.5299999713897705,2.549999952316284,2.440000057220459,2.369999885559082],"open":[2.3399999141693115,2.2699999809265137,2.4800000190734863,2.390000104904175,2.2100000381469727],"close":[2.259999990463257,2.4700000286102295,2.380000114440918,2.2200000286102295,2.3499999046325684],"low":[2.190000057220459,2.259999990463257,2.359999895095825,2.2100000381469727,2.190000057220459]}],"adjclose":[{"adjclose":[2.259999990463257,2.4700000286102295,2.380000114440918,2.2200000286102295,2.3499999046325684]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CVCB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1386590400, 'regularMarketTime': 1747426079, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.35, 'fiftyTwoWeekHigh': 2.92, 'fiftyTwoWeekLow': 1.33, 'regularMarketDayHigh': 2.37, 'regularMarketDayLow': 2.19, 'regularMarketVolume': 17192300, 'longName': 'CVC Brasil Operadora e Agência de Viagens S.A.', 'shortName': 'CVC BRASIL ON NM', 'chartPreviousClose': 2.31, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426079], 'indicators': {'quote': [{'volume': [16042200, 29035800, 19463200, 26530600, 17192300], 'high': [2.390000104904175, 2.5299999713897705, 2.549999952316284, 2.440000057220459, 2.369999885559082], 'open': [2.3399999141693115, 2.2699999809265137, 2.4800000190734863, 2.390000104904175, 2.2100000381469727], 'close': [2.259999990463257, 2.4700000286102295, 2.380000114440918, 2.2200000286102295, 2.3499999046325684], 'low': [2.190000057220459, 2.259999990463257, 2.359999895095825, 2.2100000381469727, 2.190000057220459]}], 'adjclose': [{'adjclose': [2.259999990463257, 2.4700000286102295, 2.380000114440918, 2.2200000286102295, 2.3499999046325684]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:CVCB3.SA) [ERRO 2025-05-16 Fri 18:10:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/CYRE3.SA?period1=1746932400&period2=1747429832&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"CYRE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426067,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":26.25,"fiftyTwoWeekHigh":27.05,"fiftyTwoWeekLow":16.11,"regularMarketDayHigh":26.25,"regularMarketDayLow":24.25,"regularMarketVolume":12986400,"longName":"Cyrela Brazil Realty S.A. Empreendimentos e Participações","shortName":"CYRELA REALTON NM","chartPreviousClose":26.27,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426067],"indicators":{"quote":[{"high":[26.149999618530273,26.0,25.719999313354492,25.459999084472656,26.25],"low":[25.270000457763672,25.0,24.610000610351562,24.940000534057617,24.25],"volume":[5769200,8876700,8547200,6041500,12986400],"open":[26.0,25.809999465942383,25.270000457763672,25.280000686645508,24.860000610351562],"close":[25.559999465942383,25.170000076293945,24.940000534057617,25.459999084472656,26.25]}],"adjclose":[{"adjclose":[25.559999465942383,25.170000076293945,24.940000534057617,25.459999084472656,26.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'CYRE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426067, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 26.25, 'fiftyTwoWeekHigh': 27.05, 'fiftyTwoWeekLow': 16.11, 'regularMarketDayHigh': 26.25, 'regularMarketDayLow': 24.25, 'regularMarketVolume': 12986400, 'longName': 'Cyrela Brazil Realty S.A. Empreendimentos e Participações', 'shortName': 'CYRELA REALTON NM', 'chartPreviousClose': 26.27, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426067], 'indicators': {'quote': [{'high': [26.149999618530273, 26.0, 25.719999313354492, 25.459999084472656, 26.25], 'low': [25.270000457763672, 25.0, 24.610000610351562, 24.940000534057617, 24.25], 'volume': [5769200, 8876700, 8547200, 6041500, 12986400], 'open': [26.0, 25.809999465942383, 25.270000457763672, 25.280000686645508, 24.860000610351562], 'close': [25.559999465942383, 25.170000076293945, 24.940000534057617, 25.459999084472656, 26.25]}], 'adjclose': [{'adjclose': [25.559999465942383, 25.170000076293945, 24.940000534057617, 25.459999084472656, 26.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:CYRE3.SA) [ERRO 2025-05-16 Fri 18:10:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DASA3.SA?period1=1746932400&period2=1747429833&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DASA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1100865600,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.86,"fiftyTwoWeekHigh":5.29,"fiftyTwoWeekLow":1.6,"regularMarketDayHigh":1.91,"regularMarketDayLow":1.84,"regularMarketVolume":614700,"longName":"Diagnósticos da América S.A.","shortName":"DASA ON NM","chartPreviousClose":1.77,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"volume":[536200,2677900,890100,1730800,614700],"open":[1.7899999618530273,1.8200000524520874,1.7300000190734863,1.7899999618530273,1.8600000143051147],"low":[1.7400000095367432,1.6799999475479126,1.7100000381469727,1.7899999618530273,1.840000033378601],"close":[1.7799999713897705,1.7200000286102295,1.7699999809265137,1.8600000143051147,1.8600000143051147],"high":[1.850000023841858,1.8899999856948853,1.8200000524520874,1.9600000381469727,1.909999966621399]}],"adjclose":[{"adjclose":[1.7799999713897705,1.7200000286102295,1.7699999809265137,1.8600000143051147,1.8600000143051147]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DASA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1100865600, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.86, 'fiftyTwoWeekHigh': 5.29, 'fiftyTwoWeekLow': 1.6, 'regularMarketDayHigh': 1.91, 'regularMarketDayLow': 1.84, 'regularMarketVolume': 614700, 'longName': 'Diagnósticos da América S.A.', 'shortName': 'DASA ON NM', 'chartPreviousClose': 1.77, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'volume': [536200, 2677900, 890100, 1730800, 614700], 'open': [1.7899999618530273, 1.8200000524520874, 1.7300000190734863, 1.7899999618530273, 1.8600000143051147], 'low': [1.7400000095367432, 1.6799999475479126, 1.7100000381469727, 1.7899999618530273, 1.840000033378601], 'close': [1.7799999713897705, 1.7200000286102295, 1.7699999809265137, 1.8600000143051147, 1.8600000143051147], 'high': [1.850000023841858, 1.8899999856948853, 1.8200000524520874, 1.9600000381469727, 1.909999966621399]}], 'adjclose': [{'adjclose': [1.7799999713897705, 1.7200000286102295, 1.7699999809265137, 1.8600000143051147, 1.8600000143051147]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:DASA3.SA) [ERRO 2025-05-16 Fri 18:10:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DIRR3.SA?period1=1746932400&period2=1747429834&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DIRR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1258632000,"regularMarketTime":1747426074,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":38.68,"fiftyTwoWeekHigh":38.77,"fiftyTwoWeekLow":23.88,"regularMarketDayHigh":38.77,"regularMarketDayLow":37.72,"regularMarketVolume":2118700,"longName":"Direcional Engenharia S.A.","shortName":"DIRECIONAL ON NM","chartPreviousClose":37.31,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426074],"indicators":{"quote":[{"high":[37.40999984741211,37.54999923706055,38.15999984741211,38.20000076293945,38.77000045776367],"low":[35.90999984741211,36.20000076293945,37.029998779296875,37.400001525878906,37.720001220703125],"open":[37.40999984741211,36.61000061035156,37.22999954223633,38.0,38.20000076293945],"volume":[2255500,2927000,1743500,2927100,2118700],"close":[36.63999938964844,37.209999084472656,37.65999984741211,38.150001525878906,38.68000030517578]}],"adjclose":[{"adjclose":[36.63999938964844,37.209999084472656,37.65999984741211,38.150001525878906,38.68000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DIRR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1258632000, 'regularMarketTime': 1747426074, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 38.68, 'fiftyTwoWeekHigh': 38.77, 'fiftyTwoWeekLow': 23.88, 'regularMarketDayHigh': 38.77, 'regularMarketDayLow': 37.72, 'regularMarketVolume': 2118700, 'longName': 'Direcional Engenharia S.A.', 'shortName': 'DIRECIONAL ON NM', 'chartPreviousClose': 37.31, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426074], 'indicators': {'quote': [{'high': [37.40999984741211, 37.54999923706055, 38.15999984741211, 38.20000076293945, 38.77000045776367], 'low': [35.90999984741211, 36.20000076293945, 37.029998779296875, 37.400001525878906, 37.720001220703125], 'open': [37.40999984741211, 36.61000061035156, 37.22999954223633, 38.0, 38.20000076293945], 'volume': [2255500, 2927000, 1743500, 2927100, 2118700], 'close': [36.63999938964844, 37.209999084472656, 37.65999984741211, 38.150001525878906, 38.68000030517578]}], 'adjclose': [{'adjclose': [36.63999938964844, 37.209999084472656, 37.65999984741211, 38.150001525878906, 38.68000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:DIRR3.SA) [ERRO 2025-05-16 Fri 18:10:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DMMO3.SA?period1=1746932400&period2=1747429836&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:36 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:36 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:DMMO3.SA) [ERRO 2025-05-16 Fri 18:10:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DMVF3.SA?period1=1746932400&period2=1747429837&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DMVF3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1597064400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.31,"fiftyTwoWeekHigh":8.77,"fiftyTwoWeekLow":5.05,"regularMarketDayHigh":5.44,"regularMarketDayLow":5.2,"regularMarketVolume":59600,"longName":"d1000 Varejo Farma Participações S.A.","shortName":"D1000VFARMA ON NM","chartPreviousClose":5.47,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[5.449999809265137,5.429999828338623,5.289999961853027,5.400000095367432,5.309999942779541],"high":[5.53000020980835,5.539999961853027,5.480000019073486,5.420000076293945,5.440000057220459],"open":[5.46999979019165,5.480000019073486,5.440000057220459,5.210000038146973,5.440000057220459],"low":[5.400000095367432,5.429999828338623,5.130000114440918,5.210000038146973,5.199999809265137],"volume":[40400,83000,102900,57000,59600]}],"adjclose":[{"adjclose":[5.449999809265137,5.429999828338623,5.289999961853027,5.400000095367432,5.309999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DMVF3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1597064400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.31, 'fiftyTwoWeekHigh': 8.77, 'fiftyTwoWeekLow': 5.05, 'regularMarketDayHigh': 5.44, 'regularMarketDayLow': 5.2, 'regularMarketVolume': 59600, 'longName': 'd1000 Varejo Farma Participações S.A.', 'shortName': 'D1000VFARMA ON NM', 'chartPreviousClose': 5.47, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [5.449999809265137, 5.429999828338623, 5.289999961853027, 5.400000095367432, 5.309999942779541], 'high': [5.53000020980835, 5.539999961853027, 5.480000019073486, 5.420000076293945, 5.440000057220459], 'open': [5.46999979019165, 5.480000019073486, 5.440000057220459, 5.210000038146973, 5.440000057220459], 'low': [5.400000095367432, 5.429999828338623, 5.130000114440918, 5.210000038146973, 5.199999809265137], 'volume': [40400, 83000, 102900, 57000, 59600]}], 'adjclose': [{'adjclose': [5.449999809265137, 5.429999828338623, 5.289999961853027, 5.400000095367432, 5.309999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:DMVF3.SA) [ERRO 2025-05-16 Fri 18:10:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DOHL3.SA?period1=1746932400&period2=1747429838&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DOHL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947505600,"regularMarketTime":1744047023,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.9,"fiftyTwoWeekHigh":12.8,"fiftyTwoWeekLow":5.01,"regularMarketDayHigh":5.9,"regularMarketDayLow":5.9,"regularMarketVolume":0,"longName":"Döhler S.A.","shortName":"DOHLER ON","chartPreviousClose":5.9,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432],"close":[5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432],"volume":[0,0,0,0],"low":[5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432],"high":[5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432]}],"adjclose":[{"adjclose":[5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DOHL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947505600, 'regularMarketTime': 1744047023, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.9, 'fiftyTwoWeekHigh': 12.8, 'fiftyTwoWeekLow': 5.01, 'regularMarketDayHigh': 5.9, 'regularMarketDayLow': 5.9, 'regularMarketVolume': 0, 'longName': 'Döhler S.A.', 'shortName': 'DOHLER ON', 'chartPreviousClose': 5.9, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [5.900000095367432, 5.900000095367432, 5.900000095367432, 5.900000095367432], 'close': [5.900000095367432, 5.900000095367432, 5.900000095367432, 5.900000095367432], 'volume': [0, 0, 0, 0], 'low': [5.900000095367432, 5.900000095367432, 5.900000095367432, 5.900000095367432], 'high': [5.900000095367432, 5.900000095367432, 5.900000095367432, 5.900000095367432]}], 'adjclose': [{'adjclose': [5.900000095367432, 5.900000095367432, 5.900000095367432, 5.900000095367432]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:DOHL3.SA) [ERRO 2025-05-16 Fri 18:10:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DOHL4.SA?period1=1746932400&period2=1747429839&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DOHL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947246400,"regularMarketTime":1747421192,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.0,"fiftyTwoWeekHigh":4.57,"fiftyTwoWeekLow":3.5,"regularMarketDayHigh":4.07,"regularMarketDayLow":3.85,"regularMarketVolume":24600,"longName":"Döhler S.A.","shortName":"DOHLER PN","chartPreviousClose":4.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747421192],"indicators":{"quote":[{"close":[4.070000171661377,4.070000171661377,3.990000009536743,4.090000152587891,4.0],"open":[3.799999952316284,3.990000009536743,3.8299999237060547,4.039999961853027,3.8499999046325684],"high":[4.070000171661377,4.070000171661377,4.050000190734863,4.090000152587891,4.070000171661377],"low":[3.799999952316284,3.990000009536743,3.8299999237060547,4.019999980926514,3.8499999046325684],"volume":[300,400,1700,5300,24600]}],"adjclose":[{"adjclose":[4.070000171661377,4.070000171661377,3.990000009536743,4.090000152587891,4.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DOHL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947246400, 'regularMarketTime': 1747421192, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.0, 'fiftyTwoWeekHigh': 4.57, 'fiftyTwoWeekLow': 3.5, 'regularMarketDayHigh': 4.07, 'regularMarketDayLow': 3.85, 'regularMarketVolume': 24600, 'longName': 'Döhler S.A.', 'shortName': 'DOHLER PN', 'chartPreviousClose': 4.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747421192], 'indicators': {'quote': [{'close': [4.070000171661377, 4.070000171661377, 3.990000009536743, 4.090000152587891, 4.0], 'open': [3.799999952316284, 3.990000009536743, 3.8299999237060547, 4.039999961853027, 3.8499999046325684], 'high': [4.070000171661377, 4.070000171661377, 4.050000190734863, 4.090000152587891, 4.070000171661377], 'low': [3.799999952316284, 3.990000009536743, 3.8299999237060547, 4.019999980926514, 3.8499999046325684], 'volume': [300, 400, 1700, 5300, 24600]}], 'adjclose': [{'adjclose': [4.070000171661377, 4.070000171661377, 3.990000009536743, 4.090000152587891, 4.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:DOHL4.SA) [ERRO 2025-05-16 Fri 18:10:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DTCY3.SA?period1=1746932400&period2=1747429840&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"DTCY3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1030366800,"regularMarketTime":1747410060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.63,"fiftyTwoWeekHigh":6.89,"fiftyTwoWeekLow":3.52,"regularMarketDayHigh":3.65,"regularMarketDayLow":3.63,"regularMarketVolume":500,"longName":"DTCOM - Direct to Company S.A.","shortName":"DTCOM,DIRECTON","chartPreviousClose":3.84,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747410060],"indicators":{"quote":[{"low":[3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.630000114440918],"close":[3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.630000114440918],"high":[3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.6500000953674316],"open":[3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.6500000953674316],"volume":[0,0,0,0,500]}],"adjclose":[{"adjclose":[3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.630000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'DTCY3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1030366800, 'regularMarketTime': 1747410060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.63, 'fiftyTwoWeekHigh': 6.89, 'fiftyTwoWeekLow': 3.52, 'regularMarketDayHigh': 3.65, 'regularMarketDayLow': 3.63, 'regularMarketVolume': 500, 'longName': 'DTCOM - Direct to Company S.A.', 'shortName': 'DTCOM,DIRECTON', 'chartPreviousClose': 3.84, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747410060], 'indicators': {'quote': [{'low': [3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.630000114440918], 'close': [3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.630000114440918], 'high': [3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.6500000953674316], 'open': [3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.6500000953674316], 'volume': [0, 0, 0, 0, 500]}], 'adjclose': [{'adjclose': [3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.8399999141693115, 3.630000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:DTCY3.SA) [ERRO 2025-05-16 Fri 18:10:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DTCY4.SA?period1=1746932400&period2=1747429841&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:41 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:41 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:DTCY4.SA) [ERRO 2025-05-16 Fri 18:10:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/DTEX3.SA?period1=1746932400&period2=1747429842&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:42 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:42 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:DTEX3.SA) [ERRO 2025-05-16 Fri 18:10:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EALT3.SA?period1=1746932400&period2=1747429843&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EALT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1183122000,"regularMarketTime":1747426080,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.0,"fiftyTwoWeekHigh":16.99,"fiftyTwoWeekLow":10.2,"regularMarketDayHigh":15.5,"regularMarketDayLow":15.0,"regularMarketVolume":900,"longName":"Electro Aço Altona S.A.","shortName":"ACO ALTONA ON EDJ","chartPreviousClose":13.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426080],"indicators":{"quote":[{"open":[14.0,14.890000343322754,14.800000190734863,15.380000114440918,15.0],"high":[14.550000190734863,15.5,14.949999809265137,15.5,15.5],"volume":[800,1900,500,21000,900],"low":[14.0,14.800000190734863,14.600000381469727,14.850000381469727,15.0],"close":[14.399999618530273,15.5,14.819999694824219,15.5,15.0]}],"adjclose":[{"adjclose":[14.399999618530273,15.5,14.819999694824219,15.5,15.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EALT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1183122000, 'regularMarketTime': 1747426080, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.0, 'fiftyTwoWeekHigh': 16.99, 'fiftyTwoWeekLow': 10.2, 'regularMarketDayHigh': 15.5, 'regularMarketDayLow': 15.0, 'regularMarketVolume': 900, 'longName': 'Electro Aço Altona S.A.', 'shortName': 'ACO ALTONA ON EDJ', 'chartPreviousClose': 13.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426080], 'indicators': {'quote': [{'open': [14.0, 14.890000343322754, 14.800000190734863, 15.380000114440918, 15.0], 'high': [14.550000190734863, 15.5, 14.949999809265137, 15.5, 15.5], 'volume': [800, 1900, 500, 21000, 900], 'low': [14.0, 14.800000190734863, 14.600000381469727, 14.850000381469727, 15.0], 'close': [14.399999618530273, 15.5, 14.819999694824219, 15.5, 15.0]}], 'adjclose': [{'adjclose': [14.399999618530273, 15.5, 14.819999694824219, 15.5, 15.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:EALT3.SA) [ERRO 2025-05-16 Fri 18:10:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EALT4.SA?period1=1746932400&period2=1747429844&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EALT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":949924800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.11,"fiftyTwoWeekHigh":17.8,"fiftyTwoWeekLow":10.6,"regularMarketDayHigh":15.37,"regularMarketDayLow":15.08,"regularMarketVolume":15300,"longName":"Electro Aço Altona S.A.","shortName":"ACO ALTONA PN EDJ","chartPreviousClose":14.05,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[47100,48200,7700,40000,15300],"high":[14.859999656677246,15.199999809265137,15.329999923706055,15.609999656677246,15.369999885559082],"low":[14.199999809265137,14.699999809265137,14.859999656677246,15.140000343322754,15.079999923706055],"close":[14.5,15.199999809265137,15.1899995803833,15.380000114440918,15.109999656677246],"open":[14.199999809265137,14.800000190734863,15.199999809265137,15.239999771118164,15.369999885559082]}],"adjclose":[{"adjclose":[14.5,15.199999809265137,15.1899995803833,15.380000114440918,15.109999656677246]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EALT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 949924800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.11, 'fiftyTwoWeekHigh': 17.8, 'fiftyTwoWeekLow': 10.6, 'regularMarketDayHigh': 15.37, 'regularMarketDayLow': 15.08, 'regularMarketVolume': 15300, 'longName': 'Electro Aço Altona S.A.', 'shortName': 'ACO ALTONA PN EDJ', 'chartPreviousClose': 14.05, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [47100, 48200, 7700, 40000, 15300], 'high': [14.859999656677246, 15.199999809265137, 15.329999923706055, 15.609999656677246, 15.369999885559082], 'low': [14.199999809265137, 14.699999809265137, 14.859999656677246, 15.140000343322754, 15.079999923706055], 'close': [14.5, 15.199999809265137, 15.1899995803833, 15.380000114440918, 15.109999656677246], 'open': [14.199999809265137, 14.800000190734863, 15.199999809265137, 15.239999771118164, 15.369999885559082]}], 'adjclose': [{'adjclose': [14.5, 15.199999809265137, 15.1899995803833, 15.380000114440918, 15.109999656677246]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:EALT4.SA) [ERRO 2025-05-16 Fri 18:10:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ECOR3.SA?period1=1746932400&period2=1747429846&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ECOR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1270126800,"regularMarketTime":1747426058,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.76,"fiftyTwoWeekHigh":8.22,"fiftyTwoWeekLow":3.97,"regularMarketDayHigh":6.84,"regularMarketDayLow":6.46,"regularMarketVolume":3843500,"longName":"EcoRodovias Infraestrutura e Logística S.A.","shortName":"ECORODOVIAS ON NM","chartPreviousClose":6.68,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426058],"indicators":{"quote":[{"volume":[3253400,2331300,3357400,4195900,3843500],"high":[6.760000228881836,6.690000057220459,6.699999809265137,6.599999904632568,6.840000152587891],"open":[6.760000228881836,6.579999923706055,6.650000095367432,6.519999980926514,6.53000020980835],"close":[6.519999980926514,6.610000133514404,6.550000190734863,6.539999961853027,6.760000228881836],"low":[6.349999904632568,6.46999979019165,6.460000038146973,6.429999828338623,6.460000038146973]}],"adjclose":[{"adjclose":[6.519999980926514,6.610000133514404,6.550000190734863,6.539999961853027,6.760000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ECOR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1270126800, 'regularMarketTime': 1747426058, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.76, 'fiftyTwoWeekHigh': 8.22, 'fiftyTwoWeekLow': 3.97, 'regularMarketDayHigh': 6.84, 'regularMarketDayLow': 6.46, 'regularMarketVolume': 3843500, 'longName': 'EcoRodovias Infraestrutura e Logística S.A.', 'shortName': 'ECORODOVIAS ON NM', 'chartPreviousClose': 6.68, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426058], 'indicators': {'quote': [{'volume': [3253400, 2331300, 3357400, 4195900, 3843500], 'high': [6.760000228881836, 6.690000057220459, 6.699999809265137, 6.599999904632568, 6.840000152587891], 'open': [6.760000228881836, 6.579999923706055, 6.650000095367432, 6.519999980926514, 6.53000020980835], 'close': [6.519999980926514, 6.610000133514404, 6.550000190734863, 6.539999961853027, 6.760000228881836], 'low': [6.349999904632568, 6.46999979019165, 6.460000038146973, 6.429999828338623, 6.460000038146973]}], 'adjclose': [{'adjclose': [6.519999980926514, 6.610000133514404, 6.550000190734863, 6.539999961853027, 6.760000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:ECOR3.SA) [ERRO 2025-05-16 Fri 18:10:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ECPR3.SA?period1=1746932400&period2=1747429847&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ECPR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":946900800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":90.25,"fiftyTwoWeekHigh":90.25,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Empresa Nacional de Comércio, Rédito e Participações S.A. - Encorpar","shortName":"ECPR3.SA,0P0000D5RZ,0","chartPreviousClose":90.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ECPR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 946900800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 90.25, 'fiftyTwoWeekHigh': 90.25, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Empresa Nacional de Comércio, Rédito e Participações S.A. - Encorpar', 'shortName': 'ECPR3.SA,0P0000D5RZ,0', 'chartPreviousClose': 90.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:ECPR3.SA) [ERRO 2025-05-16 Fri 18:10:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ECPR4.SA?period1=1746932400&period2=1747429848&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ECPR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1149080400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":90.74,"fiftyTwoWeekHigh":90.74,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Empresa Nacional de Comércio, Rédito e Participações S.A. - Encorpar","shortName":"ECPR4.SA,0P0000CJ33,0","chartPreviousClose":90.74,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ECPR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1149080400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 90.74, 'fiftyTwoWeekHigh': 90.74, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Empresa Nacional de Comércio, Rédito e Participações S.A. - Encorpar', 'shortName': 'ECPR4.SA,0P0000CJ33,0', 'chartPreviousClose': 90.74, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:ECPR4.SA) [ERRO 2025-05-16 Fri 18:10:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EEEL3.SA?period1=1746932400&period2=1747429849&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:49 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:49 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:EEEL3.SA) [ERRO 2025-05-16 Fri 18:10:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EEEL4.SA?period1=1746932400&period2=1747429850&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:50 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:10:50 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:10:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:EEEL4.SA) [ERRO 2025-05-16 Fri 18:10:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EGIE3.SA?period1=1746932400&period2=1747429851&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EGIE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1014987600,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":40.77,"fiftyTwoWeekHigh":47.19,"fiftyTwoWeekLow":34.39,"regularMarketDayHigh":41.12,"regularMarketDayLow":40.42,"regularMarketVolume":1252200,"longName":"Engie Brasil Energia S.A.","shortName":"ENGIE BRASILON ED NM","chartPreviousClose":39.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"open":[39.349998474121094,39.31999969482422,40.0099983215332,40.08000183105469,40.5],"close":[39.13999938964844,39.9900016784668,39.90999984741211,40.7400016784668,40.77000045776367],"low":[38.709999084472656,39.20000076293945,39.79999923706055,39.9900016784668,40.41999816894531],"high":[39.38999938964844,40.13999938964844,40.220001220703125,40.970001220703125,41.119998931884766],"volume":[2269600,1602100,894000,1856600,1252200]}],"adjclose":[{"adjclose":[39.13999938964844,39.9900016784668,39.90999984741211,40.7400016784668,40.77000045776367]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EGIE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1014987600, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 40.77, 'fiftyTwoWeekHigh': 47.19, 'fiftyTwoWeekLow': 34.39, 'regularMarketDayHigh': 41.12, 'regularMarketDayLow': 40.42, 'regularMarketVolume': 1252200, 'longName': 'Engie Brasil Energia S.A.', 'shortName': 'ENGIE BRASILON ED NM', 'chartPreviousClose': 39.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'open': [39.349998474121094, 39.31999969482422, 40.0099983215332, 40.08000183105469, 40.5], 'close': [39.13999938964844, 39.9900016784668, 39.90999984741211, 40.7400016784668, 40.77000045776367], 'low': [38.709999084472656, 39.20000076293945, 39.79999923706055, 39.9900016784668, 40.41999816894531], 'high': [39.38999938964844, 40.13999938964844, 40.220001220703125, 40.970001220703125, 41.119998931884766], 'volume': [2269600, 1602100, 894000, 1856600, 1252200]}], 'adjclose': [{'adjclose': [39.13999938964844, 39.9900016784668, 39.90999984741211, 40.7400016784668, 40.77000045776367]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:EGIE3.SA) [ERRO 2025-05-16 Fri 18:10:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EKTR3.SA?period1=1746932400&period2=1747429852&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EKTR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747154508,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":37.72,"fiftyTwoWeekHigh":45.35,"fiftyTwoWeekLow":37.51,"regularMarketDayHigh":37.72,"regularMarketDayLow":37.72,"regularMarketVolume":0,"longName":"Elektro Redes S.A.","shortName":"ELEKTRO ON","chartPreviousClose":41.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[41.79999923706055,39.709999084472656,37.720001220703125,37.720001220703125],"close":[41.79999923706055,37.720001220703125,37.720001220703125,37.720001220703125],"volume":[0,300,0,0],"high":[41.79999923706055,39.709999084472656,37.720001220703125,37.720001220703125],"low":[41.79999923706055,37.720001220703125,37.720001220703125,37.720001220703125]}],"adjclose":[{"adjclose":[41.79999923706055,37.720001220703125,37.720001220703125,37.720001220703125]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EKTR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747154508, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 37.72, 'fiftyTwoWeekHigh': 45.35, 'fiftyTwoWeekLow': 37.51, 'regularMarketDayHigh': 37.72, 'regularMarketDayLow': 37.72, 'regularMarketVolume': 0, 'longName': 'Elektro Redes S.A.', 'shortName': 'ELEKTRO ON', 'chartPreviousClose': 41.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [41.79999923706055, 39.709999084472656, 37.720001220703125, 37.720001220703125], 'close': [41.79999923706055, 37.720001220703125, 37.720001220703125, 37.720001220703125], 'volume': [0, 300, 0, 0], 'high': [41.79999923706055, 39.709999084472656, 37.720001220703125, 37.720001220703125], 'low': [41.79999923706055, 37.720001220703125, 37.720001220703125, 37.720001220703125]}], 'adjclose': [{'adjclose': [41.79999923706055, 37.720001220703125, 37.720001220703125, 37.720001220703125]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:EKTR3.SA) [ERRO 2025-05-16 Fri 18:10:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EKTR4.SA?period1=1746932400&period2=1747429853&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EKTR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747402932,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":51.99,"fiftyTwoWeekHigh":58.0,"fiftyTwoWeekLow":38.1,"regularMarketDayHigh":51.99,"regularMarketDayLow":51.99,"regularMarketVolume":100,"longName":"Elektro Redes S.A.","shortName":"ELEKTRO PN","chartPreviousClose":50.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747402932],"indicators":{"quote":[{"close":[50.9900016784668,49.90999984741211,49.90999984741211,51.9900016784668,51.9900016784668],"volume":[0,300,0,200,100],"open":[50.9900016784668,50.38999938964844,49.90999984741211,49.849998474121094,51.9900016784668],"low":[50.9900016784668,49.90999984741211,49.90999984741211,49.849998474121094,51.9900016784668],"high":[50.9900016784668,50.38999938964844,49.90999984741211,51.9900016784668,51.9900016784668]}],"adjclose":[{"adjclose":[50.9900016784668,49.90999984741211,49.90999984741211,51.9900016784668,51.9900016784668]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EKTR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747402932, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 51.99, 'fiftyTwoWeekHigh': 58.0, 'fiftyTwoWeekLow': 38.1, 'regularMarketDayHigh': 51.99, 'regularMarketDayLow': 51.99, 'regularMarketVolume': 100, 'longName': 'Elektro Redes S.A.', 'shortName': 'ELEKTRO PN', 'chartPreviousClose': 50.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747402932], 'indicators': {'quote': [{'close': [50.9900016784668, 49.90999984741211, 49.90999984741211, 51.9900016784668, 51.9900016784668], 'volume': [0, 300, 0, 200, 100], 'open': [50.9900016784668, 50.38999938964844, 49.90999984741211, 49.849998474121094, 51.9900016784668], 'low': [50.9900016784668, 49.90999984741211, 49.90999984741211, 49.849998474121094, 51.9900016784668], 'high': [50.9900016784668, 50.38999938964844, 49.90999984741211, 51.9900016784668, 51.9900016784668]}], 'adjclose': [{'adjclose': [50.9900016784668, 49.90999984741211, 49.90999984741211, 51.9900016784668, 51.9900016784668]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:EKTR4.SA) [ERRO 2025-05-16 Fri 18:10:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ELET3.SA?period1=1746932400&period2=1747429854&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ELET3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426050,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":41.84,"fiftyTwoWeekHigh":44.49,"fiftyTwoWeekLow":33.36,"regularMarketDayHigh":41.86,"regularMarketDayLow":40.96,"regularMarketVolume":14651000,"longName":"Centrais Elétricas Brasileiras S.A. - Eletrobrás","shortName":"ELETROBRAS ON ED N1","chartPreviousClose":43.48,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426050],"indicators":{"quote":[{"close":[42.900001525878906,43.33000183105469,43.18000030517578,41.790000915527344,41.84000015258789],"volume":[6207100,6534000,4523600,15644600,14651000],"high":[43.7599983215332,43.7400016784668,43.400001525878906,42.130001068115234,41.86000061035156],"low":[42.33000183105469,42.83000183105469,42.849998474121094,41.119998931884766,40.959999084472656],"open":[43.540000915527344,42.83000183105469,43.029998779296875,41.900001525878906,41.560001373291016]}],"adjclose":[{"adjclose":[42.900001525878906,43.33000183105469,43.18000030517578,41.790000915527344,41.84000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ELET3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426050, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 41.84, 'fiftyTwoWeekHigh': 44.49, 'fiftyTwoWeekLow': 33.36, 'regularMarketDayHigh': 41.86, 'regularMarketDayLow': 40.96, 'regularMarketVolume': 14651000, 'longName': 'Centrais Elétricas Brasileiras S.A. - Eletrobrás', 'shortName': 'ELETROBRAS ON ED N1', 'chartPreviousClose': 43.48, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426050], 'indicators': {'quote': [{'close': [42.900001525878906, 43.33000183105469, 43.18000030517578, 41.790000915527344, 41.84000015258789], 'volume': [6207100, 6534000, 4523600, 15644600, 14651000], 'high': [43.7599983215332, 43.7400016784668, 43.400001525878906, 42.130001068115234, 41.86000061035156], 'low': [42.33000183105469, 42.83000183105469, 42.849998474121094, 41.119998931884766, 40.959999084472656], 'open': [43.540000915527344, 42.83000183105469, 43.029998779296875, 41.900001525878906, 41.560001373291016]}], 'adjclose': [{'adjclose': [42.900001525878906, 43.33000183105469, 43.18000030517578, 41.790000915527344, 41.84000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:ELET3.SA) [ERRO 2025-05-16 Fri 18:10:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ELET5.SA?period1=1746932400&period2=1747429856&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ELET5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1197547200,"regularMarketTime":1738092679,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":75.0,"fiftyTwoWeekHigh":99.0,"fiftyTwoWeekLow":75.0,"regularMarketDayHigh":75.0,"regularMarketDayLow":75.0,"regularMarketVolume":0,"longName":"Centrais Elétricas Brasileiras S.A. - Eletrobrás","shortName":"ELETROBRAS PNA N1","chartPreviousClose":75.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[75.0,75.0,75.0,75.0],"close":[75.0,75.0,75.0,75.0],"volume":[0,0,0,0],"open":[75.0,75.0,75.0,75.0],"low":[75.0,75.0,75.0,75.0]}],"adjclose":[{"adjclose":[75.0,75.0,75.0,75.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ELET5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1197547200, 'regularMarketTime': 1738092679, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 75.0, 'fiftyTwoWeekHigh': 99.0, 'fiftyTwoWeekLow': 75.0, 'regularMarketDayHigh': 75.0, 'regularMarketDayLow': 75.0, 'regularMarketVolume': 0, 'longName': 'Centrais Elétricas Brasileiras S.A. - Eletrobrás', 'shortName': 'ELETROBRAS PNA N1', 'chartPreviousClose': 75.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [75.0, 75.0, 75.0, 75.0], 'close': [75.0, 75.0, 75.0, 75.0], 'volume': [0, 0, 0, 0], 'open': [75.0, 75.0, 75.0, 75.0], 'low': [75.0, 75.0, 75.0, 75.0]}], 'adjclose': [{'adjclose': [75.0, 75.0, 75.0, 75.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:ELET5.SA) [ERRO 2025-05-16 Fri 18:10:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ELET6.SA?period1=1746932400&period2=1747429857&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ELET6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747426050,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":46.35,"fiftyTwoWeekHigh":48.48,"fiftyTwoWeekLow":37.09,"regularMarketDayHigh":46.42,"regularMarketDayLow":45.14,"regularMarketVolume":1520400,"longName":"Centrais Elétricas Brasileiras S.A. - Eletrobrás","shortName":"ELETROBRAS PNB ED N1","chartPreviousClose":47.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426050],"indicators":{"quote":[{"volume":[1391300,1193900,1355400,4033900,1520400],"low":[47.099998474121094,47.279998779296875,47.43000030517578,45.5099983215332,45.13999938964844],"open":[48.16999816894531,47.79999923706055,47.90999984741211,46.20000076293945,46.13999938964844],"close":[47.52000045776367,47.810001373291016,47.630001068115234,46.13999938964844,46.349998474121094],"high":[48.27000045776367,48.33000183105469,47.959999084472656,46.599998474121094,46.41999816894531]}],"adjclose":[{"adjclose":[47.52000045776367,47.810001373291016,47.630001068115234,46.13999938964844,46.349998474121094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ELET6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747426050, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 46.35, 'fiftyTwoWeekHigh': 48.48, 'fiftyTwoWeekLow': 37.09, 'regularMarketDayHigh': 46.42, 'regularMarketDayLow': 45.14, 'regularMarketVolume': 1520400, 'longName': 'Centrais Elétricas Brasileiras S.A. - Eletrobrás', 'shortName': 'ELETROBRAS PNB ED N1', 'chartPreviousClose': 47.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426050], 'indicators': {'quote': [{'volume': [1391300, 1193900, 1355400, 4033900, 1520400], 'low': [47.099998474121094, 47.279998779296875, 47.43000030517578, 45.5099983215332, 45.13999938964844], 'open': [48.16999816894531, 47.79999923706055, 47.90999984741211, 46.20000076293945, 46.13999938964844], 'close': [47.52000045776367, 47.810001373291016, 47.630001068115234, 46.13999938964844, 46.349998474121094], 'high': [48.27000045776367, 48.33000183105469, 47.959999084472656, 46.599998474121094, 46.41999816894531]}], 'adjclose': [{'adjclose': [47.52000045776367, 47.810001373291016, 47.630001068115234, 46.13999938964844, 46.349998474121094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:ELET6.SA) [ERRO 2025-05-16 Fri 18:10:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EMAE3.SA?period1=1746932400&period2=1747429858&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EMAE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1554728400,"regularMarketTime":1737493215,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":70.0,"fiftyTwoWeekHigh":70.0,"fiftyTwoWeekLow":58.21,"regularMarketDayHigh":70.0,"regularMarketDayLow":70.0,"regularMarketVolume":0,"longName":"Empresa Metropolitana de Águas e Energia S.A.","shortName":"EMAE ON","chartPreviousClose":70.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"low":[70.0,70.0,70.0,70.0],"open":[70.0,70.0,70.0,70.0],"close":[70.0,70.0,70.0,70.0],"high":[70.0,70.0,70.0,70.0]}],"adjclose":[{"adjclose":[70.0,70.0,70.0,70.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EMAE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1554728400, 'regularMarketTime': 1737493215, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 70.0, 'fiftyTwoWeekHigh': 70.0, 'fiftyTwoWeekLow': 58.21, 'regularMarketDayHigh': 70.0, 'regularMarketDayLow': 70.0, 'regularMarketVolume': 0, 'longName': 'Empresa Metropolitana de Águas e Energia S.A.', 'shortName': 'EMAE ON', 'chartPreviousClose': 70.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'low': [70.0, 70.0, 70.0, 70.0], 'open': [70.0, 70.0, 70.0, 70.0], 'close': [70.0, 70.0, 70.0, 70.0], 'high': [70.0, 70.0, 70.0, 70.0]}], 'adjclose': [{'adjclose': [70.0, 70.0, 70.0, 70.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:EMAE3.SA) [ERRO 2025-05-16 Fri 18:10:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:10:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EMAE4.SA?period1=1746932400&period2=1747429859&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:10:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EMAE4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.64,"fiftyTwoWeekHigh":52.0,"fiftyTwoWeekLow":31.51,"regularMarketDayHigh":32.8,"regularMarketDayLow":32.31,"regularMarketVolume":8500,"longName":"Empresa Metropolitana de Águas e Energia S.A.","shortName":"EMAE PN","chartPreviousClose":32.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[32.900001525878906,33.0,33.0,33.47999954223633,32.79999923706055],"low":[32.5,32.13999938964844,32.5,32.599998474121094,32.310001373291016],"open":[32.900001525878906,32.13999938964844,33.0,33.08000183105469,32.779998779296875],"volume":[2600,7300,2500,10200,8500],"close":[32.5,33.0,32.790000915527344,32.61000061035156,32.63999938964844]}],"adjclose":[{"adjclose":[32.5,33.0,32.790000915527344,32.61000061035156,32.63999938964844]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:10:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EMAE4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.64, 'fiftyTwoWeekHigh': 52.0, 'fiftyTwoWeekLow': 31.51, 'regularMarketDayHigh': 32.8, 'regularMarketDayLow': 32.31, 'regularMarketVolume': 8500, 'longName': 'Empresa Metropolitana de Águas e Energia S.A.', 'shortName': 'EMAE PN', 'chartPreviousClose': 32.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [32.900001525878906, 33.0, 33.0, 33.47999954223633, 32.79999923706055], 'low': [32.5, 32.13999938964844, 32.5, 32.599998474121094, 32.310001373291016], 'open': [32.900001525878906, 32.13999938964844, 33.0, 33.08000183105469, 32.779998779296875], 'volume': [2600, 7300, 2500, 10200, 8500], 'close': [32.5, 33.0, 32.790000915527344, 32.61000061035156, 32.63999938964844]}], 'adjclose': [{'adjclose': [32.5, 33.0, 32.790000915527344, 32.61000061035156, 32.63999938964844]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:10:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:EMAE4.SA) [ERRO 2025-05-16 Fri 18:10:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EMBR3.SA?period1=1746932400&period2=1747429860&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EMBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426075,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":68.75,"fiftyTwoWeekHigh":79.83,"fiftyTwoWeekLow":35.26,"regularMarketDayHigh":69.81,"regularMarketDayLow":68.06,"regularMarketVolume":3817000,"longName":"Embraer S.A.","shortName":"EMBRAER ON ATZ NM","chartPreviousClose":67.7,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426075],"indicators":{"quote":[{"open":[68.5,68.0199966430664,69.56999969482422,69.0,69.20999908447266],"high":[68.6500015258789,69.56999969482422,70.54000091552734,70.19999694824219,69.80999755859375],"volume":[3351300,2978300,3587100,2210000,3817000],"low":[66.5199966430664,67.9800033569336,69.08999633789062,68.69999694824219,68.05999755859375],"close":[68.11000061035156,69.31999969482422,69.56999969482422,69.8499984741211,68.75]}],"adjclose":[{"adjclose":[68.04000091552734,69.31999969482422,69.56999969482422,69.8499984741211,68.75]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EMBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426075, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 68.75, 'fiftyTwoWeekHigh': 79.83, 'fiftyTwoWeekLow': 35.26, 'regularMarketDayHigh': 69.81, 'regularMarketDayLow': 68.06, 'regularMarketVolume': 3817000, 'longName': 'Embraer S.A.', 'shortName': 'EMBRAER ON ATZ NM', 'chartPreviousClose': 67.7, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426075], 'indicators': {'quote': [{'open': [68.5, 68.0199966430664, 69.56999969482422, 69.0, 69.20999908447266], 'high': [68.6500015258789, 69.56999969482422, 70.54000091552734, 70.19999694824219, 69.80999755859375], 'volume': [3351300, 2978300, 3587100, 2210000, 3817000], 'low': [66.5199966430664, 67.9800033569336, 69.08999633789062, 68.69999694824219, 68.05999755859375], 'close': [68.11000061035156, 69.31999969482422, 69.56999969482422, 69.8499984741211, 68.75]}], 'adjclose': [{'adjclose': [68.04000091552734, 69.31999969482422, 69.56999969482422, 69.8499984741211, 68.75]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:EMBR3.SA) [ERRO 2025-05-16 Fri 18:11:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENAT3.SA?period1=1746932400&period2=1747429861&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENAT3.SA) [ERRO 2025-05-16 Fri 18:11:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENBR3.SA?period1=1746932400&period2=1747429862&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:02 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:02 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENBR3.SA) [ERRO 2025-05-16 Fri 18:11:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENEV3.SA?period1=1746932400&period2=1747429863&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ENEV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1197633600,"regularMarketTime":1747426078,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.55,"fiftyTwoWeekHigh":14.75,"fiftyTwoWeekLow":9.35,"regularMarketDayHigh":14.75,"regularMarketDayLow":14.33,"regularMarketVolume":18988700,"longName":"Eneva S.A.","shortName":"ENEVA ON NM","chartPreviousClose":13.72,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426078],"indicators":{"quote":[{"low":[13.449999809265137,13.670000076293945,14.0600004196167,13.989999771118164,14.329999923706055],"close":[13.800000190734863,14.130000114440918,14.140000343322754,14.5,14.550000190734863],"open":[13.720000267028809,13.670000076293945,14.15999984741211,14.229999542236328,14.390000343322754],"volume":[10403600,8052300,18835100,12319400,18988700],"high":[13.850000381469727,14.289999961853027,14.399999618530273,14.539999961853027,14.75]}],"adjclose":[{"adjclose":[13.800000190734863,14.130000114440918,14.140000343322754,14.5,14.550000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ENEV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1197633600, 'regularMarketTime': 1747426078, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.55, 'fiftyTwoWeekHigh': 14.75, 'fiftyTwoWeekLow': 9.35, 'regularMarketDayHigh': 14.75, 'regularMarketDayLow': 14.33, 'regularMarketVolume': 18988700, 'longName': 'Eneva S.A.', 'shortName': 'ENEVA ON NM', 'chartPreviousClose': 13.72, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426078], 'indicators': {'quote': [{'low': [13.449999809265137, 13.670000076293945, 14.0600004196167, 13.989999771118164, 14.329999923706055], 'close': [13.800000190734863, 14.130000114440918, 14.140000343322754, 14.5, 14.550000190734863], 'open': [13.720000267028809, 13.670000076293945, 14.15999984741211, 14.229999542236328, 14.390000343322754], 'volume': [10403600, 8052300, 18835100, 12319400, 18988700], 'high': [13.850000381469727, 14.289999961853027, 14.399999618530273, 14.539999961853027, 14.75]}], 'adjclose': [{'adjclose': [13.800000190734863, 14.130000114440918, 14.140000343322754, 14.5, 14.550000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENEV3.SA) [ERRO 2025-05-16 Fri 18:11:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENGI11.SA?period1=1746932400&period2=1747429865&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ENGI11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1257249600,"regularMarketTime":1747426076,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":46.28,"fiftyTwoWeekHigh":50.45,"fiftyTwoWeekLow":35.3,"regularMarketDayHigh":46.45,"regularMarketDayLow":45.71,"regularMarketVolume":2060400,"longName":"Energisa S.A.","shortName":"ENERGISA UNT N2","chartPreviousClose":45.66,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426076],"indicators":{"quote":[{"open":[46.310001373291016,45.310001373291016,46.72999954223633,46.33000183105469,46.45000076293945],"high":[46.310001373291016,46.970001220703125,46.93000030517578,46.939998626708984,46.45000076293945],"volume":[2096900,2975400,2544100,1983600,2060400],"low":[44.560001373291016,45.310001373291016,45.869998931884766,45.79999923706055,45.709999084472656],"close":[45.04999923706055,46.72999954223633,46.369998931884766,46.5,46.279998779296875]}],"adjclose":[{"adjclose":[45.04999923706055,46.72999954223633,46.369998931884766,46.5,46.279998779296875]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ENGI11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1257249600, 'regularMarketTime': 1747426076, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 46.28, 'fiftyTwoWeekHigh': 50.45, 'fiftyTwoWeekLow': 35.3, 'regularMarketDayHigh': 46.45, 'regularMarketDayLow': 45.71, 'regularMarketVolume': 2060400, 'longName': 'Energisa S.A.', 'shortName': 'ENERGISA UNT N2', 'chartPreviousClose': 45.66, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426076], 'indicators': {'quote': [{'open': [46.310001373291016, 45.310001373291016, 46.72999954223633, 46.33000183105469, 46.45000076293945], 'high': [46.310001373291016, 46.970001220703125, 46.93000030517578, 46.939998626708984, 46.45000076293945], 'volume': [2096900, 2975400, 2544100, 1983600, 2060400], 'low': [44.560001373291016, 45.310001373291016, 45.869998931884766, 45.79999923706055, 45.709999084472656], 'close': [45.04999923706055, 46.72999954223633, 46.369998931884766, 46.5, 46.279998779296875]}], 'adjclose': [{'adjclose': [45.04999923706055, 46.72999954223633, 46.369998931884766, 46.5, 46.279998779296875]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENGI11.SA) [ERRO 2025-05-16 Fri 18:11:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENGI3.SA?period1=1746932400&period2=1747429866&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ENGI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947160000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.21,"fiftyTwoWeekHigh":16.49,"fiftyTwoWeekLow":9.33,"regularMarketDayHigh":12.39,"regularMarketDayLow":12.18,"regularMarketVolume":2700,"longName":"Energisa S.A.","shortName":"ENERGISA ON N2","chartPreviousClose":12.48,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"open":[12.479999542236328,12.1899995803833,12.279999732971191,12.399999618530273,12.199999809265137],"close":[12.0,12.119999885559082,12.399999618530273,12.140000343322754,12.210000038146973],"volume":[3200,5500,3500,3300,2700],"high":[12.479999542236328,12.399999618530273,12.399999618530273,12.5,12.390000343322754],"low":[12.0,12.119999885559082,12.039999961853027,12.140000343322754,12.180000305175781]}],"adjclose":[{"adjclose":[12.0,12.119999885559082,12.399999618530273,12.140000343322754,12.210000038146973]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ENGI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947160000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.21, 'fiftyTwoWeekHigh': 16.49, 'fiftyTwoWeekLow': 9.33, 'regularMarketDayHigh': 12.39, 'regularMarketDayLow': 12.18, 'regularMarketVolume': 2700, 'longName': 'Energisa S.A.', 'shortName': 'ENERGISA ON N2', 'chartPreviousClose': 12.48, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'open': [12.479999542236328, 12.1899995803833, 12.279999732971191, 12.399999618530273, 12.199999809265137], 'close': [12.0, 12.119999885559082, 12.399999618530273, 12.140000343322754, 12.210000038146973], 'volume': [3200, 5500, 3500, 3300, 2700], 'high': [12.479999542236328, 12.399999618530273, 12.399999618530273, 12.5, 12.390000343322754], 'low': [12.0, 12.119999885559082, 12.039999961853027, 12.140000343322754, 12.180000305175781]}], 'adjclose': [{'adjclose': [12.0, 12.119999885559082, 12.399999618530273, 12.140000343322754, 12.210000038146973]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENGI3.SA) [ERRO 2025-05-16 Fri 18:11:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENGI4.SA?period1=1746932400&period2=1747429867&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ENGI4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199361600,"regularMarketTime":1747424909,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.5,"fiftyTwoWeekHigh":8.82,"fiftyTwoWeekLow":6.3,"regularMarketDayHigh":8.5,"regularMarketDayLow":8.42,"regularMarketVolume":3600,"longName":"Energisa S.A.","shortName":"ENERGISA PN N2","chartPreviousClose":8.21,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424909],"indicators":{"quote":[{"high":[8.229999542236328,8.649999618530273,8.569999694824219,8.649999618530273,8.5],"volume":[3400,12600,5400,5600,3600],"low":[8.069999694824219,8.170000076293945,8.380000114440918,8.390000343322754,8.420000076293945],"close":[8.109999656677246,8.649999618530273,8.569999694824219,8.40999984741211,8.5],"open":[8.210000038146973,8.300000190734863,8.489999771118164,8.550000190734863,8.420000076293945]}],"adjclose":[{"adjclose":[8.109999656677246,8.649999618530273,8.569999694824219,8.40999984741211,8.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ENGI4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199361600, 'regularMarketTime': 1747424909, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.5, 'fiftyTwoWeekHigh': 8.82, 'fiftyTwoWeekLow': 6.3, 'regularMarketDayHigh': 8.5, 'regularMarketDayLow': 8.42, 'regularMarketVolume': 3600, 'longName': 'Energisa S.A.', 'shortName': 'ENERGISA PN N2', 'chartPreviousClose': 8.21, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424909], 'indicators': {'quote': [{'high': [8.229999542236328, 8.649999618530273, 8.569999694824219, 8.649999618530273, 8.5], 'volume': [3400, 12600, 5400, 5600, 3600], 'low': [8.069999694824219, 8.170000076293945, 8.380000114440918, 8.390000343322754, 8.420000076293945], 'close': [8.109999656677246, 8.649999618530273, 8.569999694824219, 8.40999984741211, 8.5], 'open': [8.210000038146973, 8.300000190734863, 8.489999771118164, 8.550000190734863, 8.420000076293945]}], 'adjclose': [{'adjclose': [8.109999656677246, 8.649999618530273, 8.569999694824219, 8.40999984741211, 8.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENGI4.SA) [ERRO 2025-05-16 Fri 18:11:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENMT3.SA?period1=1746932400&period2=1747429868&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ENMT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747339560,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":72.6,"fiftyTwoWeekHigh":85.5,"fiftyTwoWeekLow":72.02,"regularMarketDayHigh":72.6,"regularMarketDayLow":72.6,"regularMarketVolume":0,"longName":"Energisa Mato Grosso - Distribuidora de Energia S/A","shortName":"ENERGISA MT ON ED","chartPreviousClose":81.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[81.9800033569336,81.9800033569336,77.0,74.01000213623047],"low":[81.9800033569336,81.9800033569336,75.20999908447266,72.5999984741211],"volume":[0,0,200,300],"high":[81.9800033569336,81.9800033569336,77.0,74.01000213623047],"close":[81.9800033569336,81.9800033569336,75.20999908447266,72.5999984741211]}],"adjclose":[{"adjclose":[81.9800033569336,81.9800033569336,75.20999908447266,72.5999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ENMT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747339560, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 72.6, 'fiftyTwoWeekHigh': 85.5, 'fiftyTwoWeekLow': 72.02, 'regularMarketDayHigh': 72.6, 'regularMarketDayLow': 72.6, 'regularMarketVolume': 0, 'longName': 'Energisa Mato Grosso - Distribuidora de Energia S/A', 'shortName': 'ENERGISA MT ON ED', 'chartPreviousClose': 81.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [81.9800033569336, 81.9800033569336, 77.0, 74.01000213623047], 'low': [81.9800033569336, 81.9800033569336, 75.20999908447266, 72.5999984741211], 'volume': [0, 0, 200, 300], 'high': [81.9800033569336, 81.9800033569336, 77.0, 74.01000213623047], 'close': [81.9800033569336, 81.9800033569336, 75.20999908447266, 72.5999984741211]}], 'adjclose': [{'adjclose': [81.9800033569336, 81.9800033569336, 75.20999908447266, 72.5999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENMT3.SA) [ERRO 2025-05-16 Fri 18:11:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ENMT4.SA?period1=1746932400&period2=1747429869&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ENMT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1744918340,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":79.99,"fiftyTwoWeekHigh":85.0,"fiftyTwoWeekLow":46.0,"regularMarketDayHigh":79.99,"regularMarketDayLow":79.99,"regularMarketVolume":0,"longName":"Energisa Mato Grosso - Distribuidora de Energia S/A","shortName":"ENERGISA MT PN ED","chartPreviousClose":79.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953],"high":[79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953],"volume":[0,0,0,0],"low":[79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953],"open":[79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953]}],"adjclose":[{"adjclose":[79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ENMT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1744918340, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 79.99, 'fiftyTwoWeekHigh': 85.0, 'fiftyTwoWeekLow': 46.0, 'regularMarketDayHigh': 79.99, 'regularMarketDayLow': 79.99, 'regularMarketVolume': 0, 'longName': 'Energisa Mato Grosso - Distribuidora de Energia S/A', 'shortName': 'ENERGISA MT PN ED', 'chartPreviousClose': 79.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [79.98999786376953, 79.98999786376953, 79.98999786376953, 79.98999786376953], 'high': [79.98999786376953, 79.98999786376953, 79.98999786376953, 79.98999786376953], 'volume': [0, 0, 0, 0], 'low': [79.98999786376953, 79.98999786376953, 79.98999786376953, 79.98999786376953], 'open': [79.98999786376953, 79.98999786376953, 79.98999786376953, 79.98999786376953]}], 'adjclose': [{'adjclose': [79.98999786376953, 79.98999786376953, 79.98999786376953, 79.98999786376953]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:ENMT4.SA) [ERRO 2025-05-16 Fri 18:11:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQMA3B.SA?period1=1746932400&period2=1747429870&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EQMA3B.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1283173200,"regularMarketTime":1747411935,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.01,"fiftyTwoWeekHigh":28.2,"fiftyTwoWeekLow":22.16,"regularMarketDayHigh":25.01,"regularMarketDayLow":25.01,"regularMarketVolume":100,"longName":"Equatorial Maranhão Distribuidora de Energia S.A.","shortName":"EQUATORIAL MARANHA","chartPreviousClose":24.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747411935],"indicators":{"quote":[{"open":[25.0,25.200000762939453,25.200000762939453,25.200000762939453,25.010000228881836],"close":[25.0,25.440000534057617,25.200000762939453,25.200000762939453,25.010000228881836],"volume":[300,200,300,0,100],"high":[25.0,25.440000534057617,25.200000762939453,25.200000762939453,25.010000228881836],"low":[25.0,25.200000762939453,25.200000762939453,25.200000762939453,25.010000228881836]}],"adjclose":[{"adjclose":[25.0,25.440000534057617,25.200000762939453,25.200000762939453,25.010000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EQMA3B.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1283173200, 'regularMarketTime': 1747411935, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.01, 'fiftyTwoWeekHigh': 28.2, 'fiftyTwoWeekLow': 22.16, 'regularMarketDayHigh': 25.01, 'regularMarketDayLow': 25.01, 'regularMarketVolume': 100, 'longName': 'Equatorial Maranhão Distribuidora de Energia S.A.', 'shortName': 'EQUATORIAL MARANHA', 'chartPreviousClose': 24.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747411935], 'indicators': {'quote': [{'open': [25.0, 25.200000762939453, 25.200000762939453, 25.200000762939453, 25.010000228881836], 'close': [25.0, 25.440000534057617, 25.200000762939453, 25.200000762939453, 25.010000228881836], 'volume': [300, 200, 300, 0, 100], 'high': [25.0, 25.440000534057617, 25.200000762939453, 25.200000762939453, 25.010000228881836], 'low': [25.0, 25.200000762939453, 25.200000762939453, 25.200000762939453, 25.010000228881836]}], 'adjclose': [{'adjclose': [25.0, 25.440000534057617, 25.200000762939453, 25.200000762939453, 25.010000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQMA3B.SA) [ERRO 2025-05-16 Fri 18:11:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQMA5B.SA?period1=1746932400&period2=1747429871&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:11 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:11 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQMA5B.SA) [ERRO 2025-05-16 Fri 18:11:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQMA6B.SA?period1=1746932400&period2=1747429872&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:12 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:12 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQMA6B.SA) [ERRO 2025-05-16 Fri 18:11:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQPA3.SA?period1=1746932400&period2=1747429873&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EQPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1037016000,"regularMarketTime":1747425252,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.81,"fiftyTwoWeekHigh":7.87,"fiftyTwoWeekLow":5.06,"regularMarketDayHigh":5.92,"regularMarketDayLow":5.78,"regularMarketVolume":8600,"longName":"Equatorial Pará Distribuidora de Energia S.A.","shortName":"EQTL PARA ON ED","chartPreviousClose":6.24,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425252],"indicators":{"quote":[{"close":[6.230000019073486,6.159999847412109,5.829999923706055,5.800000190734863,5.809999942779541],"volume":[1200,9100,30000,20700,8600],"open":[6.239999771118164,6.239999771118164,6.150000095367432,5.860000133514404,5.920000076293945],"low":[6.230000019073486,6.0,5.829999923706055,5.800000190734863,5.78000020980835],"high":[6.239999771118164,6.239999771118164,6.150000095367432,5.880000114440918,5.920000076293945]}],"adjclose":[{"adjclose":[6.230000019073486,6.159999847412109,5.829999923706055,5.800000190734863,5.809999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EQPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1037016000, 'regularMarketTime': 1747425252, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.81, 'fiftyTwoWeekHigh': 7.87, 'fiftyTwoWeekLow': 5.06, 'regularMarketDayHigh': 5.92, 'regularMarketDayLow': 5.78, 'regularMarketVolume': 8600, 'longName': 'Equatorial Pará Distribuidora de Energia S.A.', 'shortName': 'EQTL PARA ON ED', 'chartPreviousClose': 6.24, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425252], 'indicators': {'quote': [{'close': [6.230000019073486, 6.159999847412109, 5.829999923706055, 5.800000190734863, 5.809999942779541], 'volume': [1200, 9100, 30000, 20700, 8600], 'open': [6.239999771118164, 6.239999771118164, 6.150000095367432, 5.860000133514404, 5.920000076293945], 'low': [6.230000019073486, 6.0, 5.829999923706055, 5.800000190734863, 5.78000020980835], 'high': [6.239999771118164, 6.239999771118164, 6.150000095367432, 5.880000114440918, 5.920000076293945]}], 'adjclose': [{'adjclose': [6.230000019073486, 6.159999847412109, 5.829999923706055, 5.800000190734863, 5.809999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQPA3.SA) [ERRO 2025-05-16 Fri 18:11:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQPA5.SA?period1=1746932400&period2=1747429875&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EQPA5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1198843200,"regularMarketTime":1745516659,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.45,"fiftyTwoWeekHigh":9.19,"fiftyTwoWeekLow":7.01,"regularMarketDayHigh":7.45,"regularMarketDayLow":7.45,"regularMarketVolume":0,"longName":"Equatorial Pará Distribuidora de Energia S.A.","shortName":"EQTL PARA PNA ED","chartPreviousClose":7.45,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137],"low":[7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137],"volume":[0,0,0,0],"open":[7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137],"close":[7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137]}],"adjclose":[{"adjclose":[7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EQPA5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1198843200, 'regularMarketTime': 1745516659, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.45, 'fiftyTwoWeekHigh': 9.19, 'fiftyTwoWeekLow': 7.01, 'regularMarketDayHigh': 7.45, 'regularMarketDayLow': 7.45, 'regularMarketVolume': 0, 'longName': 'Equatorial Pará Distribuidora de Energia S.A.', 'shortName': 'EQTL PARA PNA ED', 'chartPreviousClose': 7.45, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [7.449999809265137, 7.449999809265137, 7.449999809265137, 7.449999809265137], 'low': [7.449999809265137, 7.449999809265137, 7.449999809265137, 7.449999809265137], 'volume': [0, 0, 0, 0], 'open': [7.449999809265137, 7.449999809265137, 7.449999809265137, 7.449999809265137], 'close': [7.449999809265137, 7.449999809265137, 7.449999809265137, 7.449999809265137]}], 'adjclose': [{'adjclose': [7.449999809265137, 7.449999809265137, 7.449999809265137, 7.449999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQPA5.SA) [ERRO 2025-05-16 Fri 18:11:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQPA6.SA?period1=1746932400&period2=1747429876&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EQPA6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1171540800,"regularMarketTime":1721223788,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.0,"fiftyTwoWeekHigh":9.0,"fiftyTwoWeekLow":7.0,"regularMarketDayHigh":8.0,"regularMarketDayLow":8.0,"regularMarketVolume":0,"longName":"Equatorial Pará Distribuidora de Energia S.A.","shortName":"EQTL PARA PNB","chartPreviousClose":8.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"close":[8.0,8.0,8.0,8.0],"low":[8.0,8.0,8.0,8.0],"high":[8.0,8.0,8.0,8.0],"open":[8.0,8.0,8.0,8.0]}],"adjclose":[{"adjclose":[8.0,8.0,8.0,8.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EQPA6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1171540800, 'regularMarketTime': 1721223788, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.0, 'fiftyTwoWeekHigh': 9.0, 'fiftyTwoWeekLow': 7.0, 'regularMarketDayHigh': 8.0, 'regularMarketDayLow': 8.0, 'regularMarketVolume': 0, 'longName': 'Equatorial Pará Distribuidora de Energia S.A.', 'shortName': 'EQTL PARA PNB', 'chartPreviousClose': 8.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'close': [8.0, 8.0, 8.0, 8.0], 'low': [8.0, 8.0, 8.0, 8.0], 'high': [8.0, 8.0, 8.0, 8.0], 'open': [8.0, 8.0, 8.0, 8.0]}], 'adjclose': [{'adjclose': [8.0, 8.0, 8.0, 8.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQPA6.SA) [ERRO 2025-05-16 Fri 18:11:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQPA7.SA?period1=1746932400&period2=1747429877&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EQPA7.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1198843200,"regularMarketTime":1744044126,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.25,"fiftyTwoWeekHigh":9.0,"fiftyTwoWeekLow":8.24,"regularMarketDayHigh":8.25,"regularMarketDayLow":8.25,"regularMarketVolume":0,"longName":"Equatorial Pará Distribuidora de Energia S.A.","shortName":"EQTL PARA PNC ED","chartPreviousClose":8.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"low":[8.25,8.25,8.25,8.25],"open":[8.25,8.25,8.25,8.25],"close":[8.25,8.25,8.25,8.25],"high":[8.25,8.25,8.25,8.25]}],"adjclose":[{"adjclose":[8.25,8.25,8.25,8.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EQPA7.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1198843200, 'regularMarketTime': 1744044126, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.25, 'fiftyTwoWeekHigh': 9.0, 'fiftyTwoWeekLow': 8.24, 'regularMarketDayHigh': 8.25, 'regularMarketDayLow': 8.25, 'regularMarketVolume': 0, 'longName': 'Equatorial Pará Distribuidora de Energia S.A.', 'shortName': 'EQTL PARA PNC ED', 'chartPreviousClose': 8.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'low': [8.25, 8.25, 8.25, 8.25], 'open': [8.25, 8.25, 8.25, 8.25], 'close': [8.25, 8.25, 8.25, 8.25], 'high': [8.25, 8.25, 8.25, 8.25]}], 'adjclose': [{'adjclose': [8.25, 8.25, 8.25, 8.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQPA7.SA) [ERRO 2025-05-16 Fri 18:11:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EQTL3.SA?period1=1746932400&period2=1747429878&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EQTL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1207573200,"regularMarketTime":1747426063,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":36.48,"fiftyTwoWeekHigh":37.4,"fiftyTwoWeekLow":26.24,"regularMarketDayHigh":36.72,"regularMarketDayLow":36.25,"regularMarketVolume":12592300,"longName":"Equatorial S.A.","shortName":"EQUATORIAL ON EDJ NM","chartPreviousClose":36.69,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426063],"indicators":{"quote":[{"low":[35.81999969482422,36.279998779296875,36.95000076293945,36.18000030517578,36.25],"close":[36.33000183105469,37.33000183105469,37.18000030517578,36.9900016784668,36.47999954223633],"open":[36.630001068115234,36.36000061035156,37.189998626708984,37.08000183105469,36.52000045776367],"high":[36.709999084472656,37.369998931884766,37.36000061035156,37.15999984741211,36.720001220703125],"volume":[16835200,5804100,3992600,12570000,12592300]}],"adjclose":[{"adjclose":[36.33000183105469,37.33000183105469,37.18000030517578,36.9900016784668,36.47999954223633]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EQTL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1207573200, 'regularMarketTime': 1747426063, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 36.48, 'fiftyTwoWeekHigh': 37.4, 'fiftyTwoWeekLow': 26.24, 'regularMarketDayHigh': 36.72, 'regularMarketDayLow': 36.25, 'regularMarketVolume': 12592300, 'longName': 'Equatorial S.A.', 'shortName': 'EQUATORIAL ON EDJ NM', 'chartPreviousClose': 36.69, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426063], 'indicators': {'quote': [{'low': [35.81999969482422, 36.279998779296875, 36.95000076293945, 36.18000030517578, 36.25], 'close': [36.33000183105469, 37.33000183105469, 37.18000030517578, 36.9900016784668, 36.47999954223633], 'open': [36.630001068115234, 36.36000061035156, 37.189998626708984, 37.08000183105469, 36.52000045776367], 'high': [36.709999084472656, 37.369998931884766, 37.36000061035156, 37.15999984741211, 36.720001220703125], 'volume': [16835200, 5804100, 3992600, 12570000, 12592300]}], 'adjclose': [{'adjclose': [36.33000183105469, 37.33000183105469, 37.18000030517578, 36.9900016784668, 36.47999954223633]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:EQTL3.SA) [ERRO 2025-05-16 Fri 18:11:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ESTR3.SA?period1=1746932400&period2=1747429879&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ESTR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":949665600,"regularMarketTime":1743537620,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.0,"fiftyTwoWeekHigh":7.6,"fiftyTwoWeekLow":5.0,"regularMarketDayHigh":5.0,"regularMarketDayLow":5.0,"regularMarketVolume":0,"longName":"Manufatura de Brinquedos Estrela S.A.","shortName":"ESTRELA ON","chartPreviousClose":5.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[5.0,5.0,5.0,5.0],"low":[5.0,5.0,5.0,5.0],"open":[5.0,5.0,5.0,5.0],"volume":[0,0,0,0],"close":[5.0,5.0,5.0,5.0]}],"adjclose":[{"adjclose":[5.0,5.0,5.0,5.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ESTR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 949665600, 'regularMarketTime': 1743537620, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.0, 'fiftyTwoWeekHigh': 7.6, 'fiftyTwoWeekLow': 5.0, 'regularMarketDayHigh': 5.0, 'regularMarketDayLow': 5.0, 'regularMarketVolume': 0, 'longName': 'Manufatura de Brinquedos Estrela S.A.', 'shortName': 'ESTRELA ON', 'chartPreviousClose': 5.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [5.0, 5.0, 5.0, 5.0], 'low': [5.0, 5.0, 5.0, 5.0], 'open': [5.0, 5.0, 5.0, 5.0], 'volume': [0, 0, 0, 0], 'close': [5.0, 5.0, 5.0, 5.0]}], 'adjclose': [{'adjclose': [5.0, 5.0, 5.0, 5.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:ESTR3.SA) [ERRO 2025-05-16 Fri 18:11:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ESTR4.SA?period1=1746932400&period2=1747429880&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ESTR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747246878,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.5,"fiftyTwoWeekHigh":5.7,"fiftyTwoWeekLow":1.75,"regularMarketDayHigh":4.5,"regularMarketDayLow":4.5,"regularMarketVolume":0,"longName":"Manufatura de Brinquedos Estrela S.A.","shortName":"ESTRELA PN","chartPreviousClose":3.85,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[4.090000152587891,4.150000095367432,4.5,4.5],"open":[3.859999895095825,4.079999923706055,4.5,4.5],"close":[4.079999923706055,4.150000095367432,4.5,4.5],"volume":[800,400,200,0],"low":[3.859999895095825,4.079999923706055,4.5,4.5]}],"adjclose":[{"adjclose":[4.079999923706055,4.150000095367432,4.5,4.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ESTR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747246878, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.5, 'fiftyTwoWeekHigh': 5.7, 'fiftyTwoWeekLow': 1.75, 'regularMarketDayHigh': 4.5, 'regularMarketDayLow': 4.5, 'regularMarketVolume': 0, 'longName': 'Manufatura de Brinquedos Estrela S.A.', 'shortName': 'ESTRELA PN', 'chartPreviousClose': 3.85, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [4.090000152587891, 4.150000095367432, 4.5, 4.5], 'open': [3.859999895095825, 4.079999923706055, 4.5, 4.5], 'close': [4.079999923706055, 4.150000095367432, 4.5, 4.5], 'volume': [800, 400, 200, 0], 'low': [3.859999895095825, 4.079999923706055, 4.5, 4.5]}], 'adjclose': [{'adjclose': [4.079999923706055, 4.150000095367432, 4.5, 4.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:ESTR4.SA) [ERRO 2025-05-16 Fri 18:11:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ETER3.SA?period1=1746932400&period2=1747429881&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ETER3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.56,"fiftyTwoWeekHigh":7.15,"fiftyTwoWeekLow":4.44,"regularMarketDayHigh":4.6,"regularMarketDayLow":4.5,"regularMarketVolume":82000,"longName":"Eternit S.A.","shortName":"ETERNIT ON NM","chartPreviousClose":4.55,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[4.559999942779541,4.610000133514404,4.579999923706055,4.510000228881836,4.5],"close":[4.610000133514404,4.659999847412109,4.5,4.539999961853027,4.559999942779541],"volume":[51900,127400,202500,114700,82000],"low":[4.53000020980835,4.590000152587891,4.46999979019165,4.460000038146973,4.5],"high":[4.610000133514404,4.71999979019165,4.610000133514404,4.550000190734863,4.599999904632568]}],"adjclose":[{"adjclose":[4.610000133514404,4.659999847412109,4.5,4.539999961853027,4.559999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ETER3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.56, 'fiftyTwoWeekHigh': 7.15, 'fiftyTwoWeekLow': 4.44, 'regularMarketDayHigh': 4.6, 'regularMarketDayLow': 4.5, 'regularMarketVolume': 82000, 'longName': 'Eternit S.A.', 'shortName': 'ETERNIT ON NM', 'chartPreviousClose': 4.55, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [4.559999942779541, 4.610000133514404, 4.579999923706055, 4.510000228881836, 4.5], 'close': [4.610000133514404, 4.659999847412109, 4.5, 4.539999961853027, 4.559999942779541], 'volume': [51900, 127400, 202500, 114700, 82000], 'low': [4.53000020980835, 4.590000152587891, 4.46999979019165, 4.460000038146973, 4.5], 'high': [4.610000133514404, 4.71999979019165, 4.610000133514404, 4.550000190734863, 4.599999904632568]}], 'adjclose': [{'adjclose': [4.610000133514404, 4.659999847412109, 4.5, 4.539999961853027, 4.559999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:ETER3.SA) [ERRO 2025-05-16 Fri 18:11:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EUCA3.SA?period1=1746932400&period2=1747429882&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EUCA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":984142800,"regularMarketTime":1747421522,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.94,"fiftyTwoWeekHigh":17.97,"fiftyTwoWeekLow":14.3,"regularMarketDayHigh":17.0,"regularMarketDayLow":16.94,"regularMarketVolume":2200,"longName":"Eucatex S.A. Indústria e Comércio","shortName":"EUCATEX ON N1","chartPreviousClose":15.58,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747421522],"indicators":{"quote":[{"low":[15.15999984741211,15.239999771118164,15.420000076293945,16.030000686645508,16.940000534057617],"close":[15.239999771118164,15.239999771118164,15.460000038146973,16.56999969482422,16.940000534057617],"open":[15.15999984741211,15.239999771118164,15.4399995803833,16.030000686645508,16.940000534057617],"high":[15.239999771118164,15.239999771118164,15.869999885559082,16.610000610351562,17.0],"volume":[200,0,1000,3900,2200]}],"adjclose":[{"adjclose":[15.239999771118164,15.239999771118164,15.460000038146973,16.56999969482422,16.940000534057617]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EUCA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 984142800, 'regularMarketTime': 1747421522, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.94, 'fiftyTwoWeekHigh': 17.97, 'fiftyTwoWeekLow': 14.3, 'regularMarketDayHigh': 17.0, 'regularMarketDayLow': 16.94, 'regularMarketVolume': 2200, 'longName': 'Eucatex S.A. Indústria e Comércio', 'shortName': 'EUCATEX ON N1', 'chartPreviousClose': 15.58, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747421522], 'indicators': {'quote': [{'low': [15.15999984741211, 15.239999771118164, 15.420000076293945, 16.030000686645508, 16.940000534057617], 'close': [15.239999771118164, 15.239999771118164, 15.460000038146973, 16.56999969482422, 16.940000534057617], 'open': [15.15999984741211, 15.239999771118164, 15.4399995803833, 16.030000686645508, 16.940000534057617], 'high': [15.239999771118164, 15.239999771118164, 15.869999885559082, 16.610000610351562, 17.0], 'volume': [200, 0, 1000, 3900, 2200]}], 'adjclose': [{'adjclose': [15.239999771118164, 15.239999771118164, 15.460000038146973, 16.56999969482422, 16.940000534057617]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:EUCA3.SA) [ERRO 2025-05-16 Fri 18:11:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EUCA4.SA?period1=1746932400&period2=1747429883&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EUCA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.67,"fiftyTwoWeekHigh":16.69,"fiftyTwoWeekLow":11.85,"regularMarketDayHigh":15.75,"regularMarketDayLow":15.06,"regularMarketVolume":122400,"longName":"Eucatex S.A. Indústria e Comércio","shortName":"EUCATEX PN N1","chartPreviousClose":13.4,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[13.850000381469727,13.539999961853027,13.989999771118164,15.359999656677246,15.75],"close":[13.359999656677246,13.369999885559082,13.949999809265137,15.279999732971191,15.670000076293945],"low":[13.300000190734863,13.260000228881836,13.3100004196167,14.149999618530273,15.0600004196167],"open":[13.670000076293945,13.539999961853027,13.369999885559082,14.149999618530273,15.0600004196167],"volume":[40500,50900,58600,105200,122400]}],"adjclose":[{"adjclose":[13.359999656677246,13.369999885559082,13.949999809265137,15.279999732971191,15.670000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EUCA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.67, 'fiftyTwoWeekHigh': 16.69, 'fiftyTwoWeekLow': 11.85, 'regularMarketDayHigh': 15.75, 'regularMarketDayLow': 15.06, 'regularMarketVolume': 122400, 'longName': 'Eucatex S.A. Indústria e Comércio', 'shortName': 'EUCATEX PN N1', 'chartPreviousClose': 13.4, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [13.850000381469727, 13.539999961853027, 13.989999771118164, 15.359999656677246, 15.75], 'close': [13.359999656677246, 13.369999885559082, 13.949999809265137, 15.279999732971191, 15.670000076293945], 'low': [13.300000190734863, 13.260000228881836, 13.3100004196167, 14.149999618530273, 15.0600004196167], 'open': [13.670000076293945, 13.539999961853027, 13.369999885559082, 14.149999618530273, 15.0600004196167], 'volume': [40500, 50900, 58600, 105200, 122400]}], 'adjclose': [{'adjclose': [13.359999656677246, 13.369999885559082, 13.949999809265137, 15.279999732971191, 15.670000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:EUCA4.SA) [ERRO 2025-05-16 Fri 18:11:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EVEN3.SA?period1=1746932400&period2=1747429885&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EVEN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1175518800,"regularMarketTime":1747426067,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.45,"fiftyTwoWeekHigh":7.42,"fiftyTwoWeekLow":5.26,"regularMarketDayHigh":6.48,"regularMarketDayLow":6.32,"regularMarketVolume":1124500,"longName":"Even Construtora e Incorporadora S.A.","shortName":"EVEN ON NM","chartPreviousClose":6.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426067],"indicators":{"quote":[{"open":[6.050000190734863,5.940000057220459,6.079999923706055,6.309999942779541,6.329999923706055],"low":[5.929999828338623,5.940000057220459,6.079999923706055,6.210000038146973,6.320000171661377],"volume":[840700,1587800,1249300,1296200,1124500],"high":[6.119999885559082,6.329999923706055,6.329999923706055,6.429999828338623,6.480000019073486],"close":[5.929999828338623,6.119999885559082,6.139999866485596,6.360000133514404,6.449999809265137]}],"adjclose":[{"adjclose":[5.929999828338623,6.119999885559082,6.139999866485596,6.360000133514404,6.449999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EVEN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1175518800, 'regularMarketTime': 1747426067, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.45, 'fiftyTwoWeekHigh': 7.42, 'fiftyTwoWeekLow': 5.26, 'regularMarketDayHigh': 6.48, 'regularMarketDayLow': 6.32, 'regularMarketVolume': 1124500, 'longName': 'Even Construtora e Incorporadora S.A.', 'shortName': 'EVEN ON NM', 'chartPreviousClose': 6.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426067], 'indicators': {'quote': [{'open': [6.050000190734863, 5.940000057220459, 6.079999923706055, 6.309999942779541, 6.329999923706055], 'low': [5.929999828338623, 5.940000057220459, 6.079999923706055, 6.210000038146973, 6.320000171661377], 'volume': [840700, 1587800, 1249300, 1296200, 1124500], 'high': [6.119999885559082, 6.329999923706055, 6.329999923706055, 6.429999828338623, 6.480000019073486], 'close': [5.929999828338623, 6.119999885559082, 6.139999866485596, 6.360000133514404, 6.449999809265137]}], 'adjclose': [{'adjclose': [5.929999828338623, 6.119999885559082, 6.139999866485596, 6.360000133514404, 6.449999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:EVEN3.SA) [ERRO 2025-05-16 Fri 18:11:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EWZ?period1=1746932400&period2=1747429886&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EWZ","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":963581400,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":28.0,"fiftyTwoWeekHigh":31.93,"fiftyTwoWeekLow":22.26,"regularMarketDayHigh":28.1,"regularMarketDayLow":27.62,"regularMarketVolume":21735648,"longName":"iShares MSCI Brazil ETF","shortName":"iShares Inc iShares MSCI Brazil","chartPreviousClose":27.56,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[24174200,41363000,33201100,29819500,21735648],"high":[27.729999542236328,28.450000762939453,28.420000076293945,28.299999237060547,28.100000381469727],"low":[27.350000381469727,27.799999237060547,28.110000610351562,27.829999923706055,27.6200008392334],"close":[27.489999771118164,28.329999923706055,28.200000762939453,28.010000228881836,28.0],"open":[27.690000534057617,27.889999389648438,28.25,28.219999313354492,27.649999618530273]}],"adjclose":[{"adjclose":[27.489999771118164,28.329999923706055,28.200000762939453,28.010000228881836,28.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EWZ', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 963581400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 28.0, 'fiftyTwoWeekHigh': 31.93, 'fiftyTwoWeekLow': 22.26, 'regularMarketDayHigh': 28.1, 'regularMarketDayLow': 27.62, 'regularMarketVolume': 21735648, 'longName': 'iShares MSCI Brazil ETF', 'shortName': 'iShares Inc iShares MSCI Brazil', 'chartPreviousClose': 27.56, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [24174200, 41363000, 33201100, 29819500, 21735648], 'high': [27.729999542236328, 28.450000762939453, 28.420000076293945, 28.299999237060547, 28.100000381469727], 'low': [27.350000381469727, 27.799999237060547, 28.110000610351562, 27.829999923706055, 27.6200008392334], 'close': [27.489999771118164, 28.329999923706055, 28.200000762939453, 28.010000228881836, 28.0], 'open': [27.690000534057617, 27.889999389648438, 28.25, 28.219999313354492, 27.649999618530273]}], 'adjclose': [{'adjclose': [27.489999771118164, 28.329999923706055, 28.200000762939453, 28.010000228881836, 28.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:EWZ) [ERRO 2025-05-16 Fri 18:11:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EWZS?period1=1746932400&period2=1747429887&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"EWZS","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":1285767000,"regularMarketTime":1747425601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.48,"fiftyTwoWeekHigh":13.93,"fiftyTwoWeekLow":9.11,"regularMarketDayHigh":12.495,"regularMarketDayLow":12.26,"regularMarketVolume":160176,"longName":"iShares MSCI Brazil Small-Cap ETF","shortName":"iShares MSCI Brazil Small-Cap E","chartPreviousClose":12.1,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425601],"indicators":{"quote":[{"volume":[319300,579600,298800,254600,160176],"low":[11.949999809265137,12.279999732971191,12.380000114440918,12.260000228881836,12.260000228881836],"open":[12.109999656677246,12.300000190734863,12.520000457763672,12.510000228881836,12.279999732971191],"close":[12.050000190734863,12.470000267028809,12.390000343322754,12.359999656677246,12.479999542236328],"high":[12.149999618530273,12.5,12.529999732971191,12.520000457763672,12.494999885559082]}],"adjclose":[{"adjclose":[12.050000190734863,12.470000267028809,12.390000343322754,12.359999656677246,12.479999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'EWZS', 'exchangeName': 'NGM', 'fullExchangeName': 'NasdaqGM', 'instrumentType': 'ETF', 'firstTradeDate': 1285767000, 'regularMarketTime': 1747425601, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.48, 'fiftyTwoWeekHigh': 13.93, 'fiftyTwoWeekLow': 9.11, 'regularMarketDayHigh': 12.495, 'regularMarketDayLow': 12.26, 'regularMarketVolume': 160176, 'longName': 'iShares MSCI Brazil Small-Cap ETF', 'shortName': 'iShares MSCI Brazil Small-Cap E', 'chartPreviousClose': 12.1, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425601], 'indicators': {'quote': [{'volume': [319300, 579600, 298800, 254600, 160176], 'low': [11.949999809265137, 12.279999732971191, 12.380000114440918, 12.260000228881836, 12.260000228881836], 'open': [12.109999656677246, 12.300000190734863, 12.520000457763672, 12.510000228881836, 12.279999732971191], 'close': [12.050000190734863, 12.470000267028809, 12.390000343322754, 12.359999656677246, 12.479999542236328], 'high': [12.149999618530273, 12.5, 12.529999732971191, 12.520000457763672, 12.494999885559082]}], 'adjclose': [{'adjclose': [12.050000190734863, 12.470000267028809, 12.390000343322754, 12.359999656677246, 12.479999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:EWZS) [ERRO 2025-05-16 Fri 18:11:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/EZTC3.SA?period1=1746932400&period2=1747429888&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"EZTC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1182517200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.3,"fiftyTwoWeekHigh":15.94,"fiftyTwoWeekLow":10.38,"regularMarketDayHigh":14.3,"regularMarketDayLow":13.3,"regularMarketVolume":3301800,"longName":"EZTEC Empreendimentos e Participações S.A.","shortName":"EZTEC ON NM","chartPreviousClose":13.76,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"high":[14.029999732971191,13.779999732971191,13.619999885559082,13.8100004196167,14.300000190734863],"low":[13.369999885559082,13.390000343322754,13.229999542236328,13.329999923706055,13.300000190734863],"volume":[1308800,857500,1236100,1154600,3301800],"open":[14.029999732971191,13.40999984741211,13.609999656677246,13.34000015258789,13.800000190734863],"close":[13.399999618530273,13.600000381469727,13.319999694824219,13.699999809265137,14.300000190734863]}],"adjclose":[{"adjclose":[13.399999618530273,13.600000381469727,13.319999694824219,13.699999809265137,14.300000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'EZTC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1182517200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.3, 'fiftyTwoWeekHigh': 15.94, 'fiftyTwoWeekLow': 10.38, 'regularMarketDayHigh': 14.3, 'regularMarketDayLow': 13.3, 'regularMarketVolume': 3301800, 'longName': 'EZTEC Empreendimentos e Participações S.A.', 'shortName': 'EZTEC ON NM', 'chartPreviousClose': 13.76, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'high': [14.029999732971191, 13.779999732971191, 13.619999885559082, 13.8100004196167, 14.300000190734863], 'low': [13.369999885559082, 13.390000343322754, 13.229999542236328, 13.329999923706055, 13.300000190734863], 'volume': [1308800, 857500, 1236100, 1154600, 3301800], 'open': [14.029999732971191, 13.40999984741211, 13.609999656677246, 13.34000015258789, 13.800000190734863], 'close': [13.399999618530273, 13.600000381469727, 13.319999694824219, 13.699999809265137, 14.300000190734863]}], 'adjclose': [{'adjclose': [13.399999618530273, 13.600000381469727, 13.319999694824219, 13.699999809265137, 14.300000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:EZTC3.SA) [ERRO 2025-05-16 Fri 18:11:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FESA3.SA?period1=1746932400&period2=1747429889&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FESA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":948283200,"regularMarketTime":1747411778,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.7,"fiftyTwoWeekHigh":14.85,"fiftyTwoWeekLow":11.0,"regularMarketDayHigh":11.7,"regularMarketDayLow":11.7,"regularMarketVolume":100,"longName":"Cia de Ferro Ligas da Bahia S.A. - FERBASA","shortName":"FERBASA ON N1","chartPreviousClose":12.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747411778],"indicators":{"quote":[{"high":[12.680000305175781,12.680000305175781,12.680000305175781,11.6899995803833,11.699999809265137],"close":[12.680000305175781,12.680000305175781,12.680000305175781,11.6899995803833,11.699999809265137],"volume":[400,0,500,200,100],"open":[12.0,12.680000305175781,12.670000076293945,11.6899995803833,11.699999809265137],"low":[12.0,12.680000305175781,12.670000076293945,11.6899995803833,11.699999809265137]}],"adjclose":[{"adjclose":[12.680000305175781,12.680000305175781,12.680000305175781,11.6899995803833,11.699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FESA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 948283200, 'regularMarketTime': 1747411778, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.7, 'fiftyTwoWeekHigh': 14.85, 'fiftyTwoWeekLow': 11.0, 'regularMarketDayHigh': 11.7, 'regularMarketDayLow': 11.7, 'regularMarketVolume': 100, 'longName': 'Cia de Ferro Ligas da Bahia S.A. - FERBASA', 'shortName': 'FERBASA ON N1', 'chartPreviousClose': 12.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747411778], 'indicators': {'quote': [{'high': [12.680000305175781, 12.680000305175781, 12.680000305175781, 11.6899995803833, 11.699999809265137], 'close': [12.680000305175781, 12.680000305175781, 12.680000305175781, 11.6899995803833, 11.699999809265137], 'volume': [400, 0, 500, 200, 100], 'open': [12.0, 12.680000305175781, 12.670000076293945, 11.6899995803833, 11.699999809265137], 'low': [12.0, 12.680000305175781, 12.670000076293945, 11.6899995803833, 11.699999809265137]}], 'adjclose': [{'adjclose': [12.680000305175781, 12.680000305175781, 12.680000305175781, 11.6899995803833, 11.699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:FESA3.SA) [ERRO 2025-05-16 Fri 18:11:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FESA4.SA?period1=1746932400&period2=1747429890&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FESA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.04,"fiftyTwoWeekHigh":9.15,"fiftyTwoWeekLow":6.6,"regularMarketDayHigh":7.06,"regularMarketDayLow":6.98,"regularMarketVolume":566900,"longName":"Cia de Ferro Ligas da Bahia S.A. - FERBASA","shortName":"FERBASA PN N1","chartPreviousClose":7.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[7.210000038146973,7.21999979019165,7.0,7.010000228881836,7.0],"high":[7.570000171661377,7.380000114440918,7.099999904632568,7.130000114440918,7.059999942779541],"volume":[1197200,1892000,796400,605900,566900],"low":[7.210000038146973,7.010000228881836,7.0,7.010000228881836,6.980000019073486],"close":[7.539999961853027,7.050000190734863,7.059999942779541,7.079999923706055,7.039999961853027]}],"adjclose":[{"adjclose":[7.539999961853027,7.050000190734863,7.059999942779541,7.079999923706055,7.039999961853027]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FESA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.04, 'fiftyTwoWeekHigh': 9.15, 'fiftyTwoWeekLow': 6.6, 'regularMarketDayHigh': 7.06, 'regularMarketDayLow': 6.98, 'regularMarketVolume': 566900, 'longName': 'Cia de Ferro Ligas da Bahia S.A. - FERBASA', 'shortName': 'FERBASA PN N1', 'chartPreviousClose': 7.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [7.210000038146973, 7.21999979019165, 7.0, 7.010000228881836, 7.0], 'high': [7.570000171661377, 7.380000114440918, 7.099999904632568, 7.130000114440918, 7.059999942779541], 'volume': [1197200, 1892000, 796400, 605900, 566900], 'low': [7.210000038146973, 7.010000228881836, 7.0, 7.010000228881836, 6.980000019073486], 'close': [7.539999961853027, 7.050000190734863, 7.059999942779541, 7.079999923706055, 7.039999961853027]}], 'adjclose': [{'adjclose': [7.539999961853027, 7.050000190734863, 7.059999942779541, 7.079999923706055, 7.039999961853027]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:FESA4.SA) [ERRO 2025-05-16 Fri 18:11:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FHER3.SA?period1=1746932400&period2=1747429891&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FHER3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1176382800,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.83,"fiftyTwoWeekHigh":10.5,"fiftyTwoWeekLow":3.03,"regularMarketDayHigh":3.93,"regularMarketDayLow":3.83,"regularMarketVolume":25700,"longName":"Fertilizantes Heringer S.A.","shortName":"FER HERINGERON NM","chartPreviousClose":3.82,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"open":[3.890000104904175,4.0,4.050000190734863,3.890000104904175,3.9100000858306885],"close":[3.9100000858306885,4.019999980926514,3.880000114440918,3.9100000858306885,3.8299999237060547],"volume":[112200,41600,27400,8800,25700],"high":[4.25,4.150000095367432,4.079999923706055,3.950000047683716,3.930000066757202],"low":[3.740000009536743,3.930000066757202,3.880000114440918,3.890000104904175,3.8299999237060547]}],"adjclose":[{"adjclose":[3.9100000858306885,4.019999980926514,3.880000114440918,3.9100000858306885,3.8299999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FHER3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1176382800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.83, 'fiftyTwoWeekHigh': 10.5, 'fiftyTwoWeekLow': 3.03, 'regularMarketDayHigh': 3.93, 'regularMarketDayLow': 3.83, 'regularMarketVolume': 25700, 'longName': 'Fertilizantes Heringer S.A.', 'shortName': 'FER HERINGERON NM', 'chartPreviousClose': 3.82, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'open': [3.890000104904175, 4.0, 4.050000190734863, 3.890000104904175, 3.9100000858306885], 'close': [3.9100000858306885, 4.019999980926514, 3.880000114440918, 3.9100000858306885, 3.8299999237060547], 'volume': [112200, 41600, 27400, 8800, 25700], 'high': [4.25, 4.150000095367432, 4.079999923706055, 3.950000047683716, 3.930000066757202], 'low': [3.740000009536743, 3.930000066757202, 3.880000114440918, 3.890000104904175, 3.8299999237060547]}], 'adjclose': [{'adjclose': [3.9100000858306885, 4.019999980926514, 3.880000114440918, 3.9100000858306885, 3.8299999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:FHER3.SA) [ERRO 2025-05-16 Fri 18:11:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIGE3.SA?period1=1746932400&period2=1747429892&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FIGE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":949492800,"regularMarketTime":1720814400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.03,"fiftyTwoWeekHigh":12.03,"fiftyTwoWeekLow":12.03,"regularMarketDayHigh":12.03,"regularMarketDayLow":12.03,"regularMarketVolume":0,"longName":"Investimentos Bemge S.A.","shortName":"FIGE3.SA,0P0000D5T2,0","chartPreviousClose":12.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,null],"high":[12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,null],"low":[12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,null],"close":[12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FIGE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 949492800, 'regularMarketTime': 1720814400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.03, 'fiftyTwoWeekHigh': 12.03, 'fiftyTwoWeekLow': 12.03, 'regularMarketDayHigh': 12.03, 'regularMarketDayLow': 12.03, 'regularMarketVolume': 0, 'longName': 'Investimentos Bemge S.A.', 'shortName': 'FIGE3.SA,0P0000D5T2,0', 'chartPreviousClose': 12.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [12.029999732971191, 12.029999732971191, 12.029999732971191, 12.029999732971191, None], 'high': [12.029999732971191, 12.029999732971191, 12.029999732971191, 12.029999732971191, None], 'low': [12.029999732971191, 12.029999732971191, 12.029999732971191, 12.029999732971191, None], 'close': [12.029999732971191, 12.029999732971191, 12.029999732971191, 12.029999732971191, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [12.029999732971191, 12.029999732971191, 12.029999732971191, 12.029999732971191, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIGE3.SA) [ERRO 2025-05-16 Fri 18:11:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FIGE4.SA?period1=1746932400&period2=1747429894&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FIGE4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1171540800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":38.01,"fiftyTwoWeekLow":38.01,"longName":"Investimentos Bemge SA","shortName":"FIGE4.SA,0P0000D6DX,0","chartPreviousClose":38.01,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[38.0099983215332,38.0099983215332,38.0099983215332,38.0099983215332,null],"close":[38.0099983215332,38.0099983215332,38.0099983215332,38.0099983215332,null],"open":[38.0099983215332,38.0099983215332,38.0099983215332,38.0099983215332,null],"low":[38.0099983215332,38.0099983215332,38.0099983215332,38.0099983215332,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[38.0099983215332,38.0099983215332,38.0099983215332,38.0099983215332,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FIGE4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1171540800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 38.01, 'fiftyTwoWeekLow': 38.01, 'longName': 'Investimentos Bemge SA', 'shortName': 'FIGE4.SA,0P0000D6DX,0', 'chartPreviousClose': 38.01, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [38.0099983215332, 38.0099983215332, 38.0099983215332, 38.0099983215332, None], 'close': [38.0099983215332, 38.0099983215332, 38.0099983215332, 38.0099983215332, None], 'open': [38.0099983215332, 38.0099983215332, 38.0099983215332, 38.0099983215332, None], 'low': [38.0099983215332, 38.0099983215332, 38.0099983215332, 38.0099983215332, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [38.0099983215332, 38.0099983215332, 38.0099983215332, 38.0099983215332, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:FIGE4.SA) [ERRO 2025-05-16 Fri 18:11:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FLEX3.SA?period1=1746932400&period2=1747429895&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:35 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:35 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:FLEX3.SA) [ERRO 2025-05-16 Fri 18:11:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FLRY3.SA?period1=1746932400&period2=1747429896&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FLRY3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1261051200,"regularMarketTime":1747426070,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.55,"fiftyTwoWeekHigh":16.87,"fiftyTwoWeekLow":10.65,"regularMarketDayHigh":12.59,"regularMarketDayLow":12.4,"regularMarketVolume":2414400,"longName":"Fleury S.A.","shortName":"FLEURY ON NM","chartPreviousClose":12.46,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426070],"indicators":{"quote":[{"high":[12.649999618530273,12.989999771118164,12.890000343322754,12.699999809265137,12.59000015258789],"close":[12.649999618530273,12.890000343322754,12.670000076293945,12.649999618530273,12.550000190734863],"low":[12.369999885559082,12.609999656677246,12.550000190734863,12.369999885559082,12.399999618530273],"open":[12.460000038146973,12.649999618530273,12.890000343322754,12.520000457763672,12.579999923706055],"volume":[1790500,2416000,4285100,3226100,2414400]}],"adjclose":[{"adjclose":[12.649999618530273,12.890000343322754,12.670000076293945,12.649999618530273,12.550000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FLRY3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1261051200, 'regularMarketTime': 1747426070, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.55, 'fiftyTwoWeekHigh': 16.87, 'fiftyTwoWeekLow': 10.65, 'regularMarketDayHigh': 12.59, 'regularMarketDayLow': 12.4, 'regularMarketVolume': 2414400, 'longName': 'Fleury S.A.', 'shortName': 'FLEURY ON NM', 'chartPreviousClose': 12.46, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426070], 'indicators': {'quote': [{'high': [12.649999618530273, 12.989999771118164, 12.890000343322754, 12.699999809265137, 12.59000015258789], 'close': [12.649999618530273, 12.890000343322754, 12.670000076293945, 12.649999618530273, 12.550000190734863], 'low': [12.369999885559082, 12.609999656677246, 12.550000190734863, 12.369999885559082, 12.399999618530273], 'open': [12.460000038146973, 12.649999618530273, 12.890000343322754, 12.520000457763672, 12.579999923706055], 'volume': [1790500, 2416000, 4285100, 3226100, 2414400]}], 'adjclose': [{'adjclose': [12.649999618530273, 12.890000343322754, 12.670000076293945, 12.649999618530273, 12.550000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:FLRY3.SA) [ERRO 2025-05-16 Fri 18:11:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FNCN3.SA?period1=1746932400&period2=1747429897&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:FNCN3.SA) [ERRO 2025-05-16 Fri 18:11:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRAS3.SA?period1=1746932400&period2=1747429898&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FRAS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1181048400,"regularMarketTime":1747426079,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":27.39,"fiftyTwoWeekHigh":29.94,"fiftyTwoWeekLow":16.74,"regularMarketDayHigh":27.66,"regularMarketDayLow":27.25,"regularMarketVolume":216900,"longName":"Fras-le S.A.","shortName":"FRAS,LE ON N1","chartPreviousClose":27.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426079],"indicators":{"quote":[{"open":[27.290000915527344,27.100000381469727,27.40999984741211,27.440000534057617,27.65999984741211],"close":[27.200000762939453,27.5,27.5,27.329999923706055,27.389999389648438],"volume":[625600,372500,404500,314900,216900],"high":[27.489999771118164,27.719999313354492,27.639999389648438,27.59000015258789,27.65999984741211],"low":[26.989999771118164,27.100000381469727,27.389999389648438,27.329999923706055,27.25]}],"adjclose":[{"adjclose":[27.200000762939453,27.5,27.5,27.329999923706055,27.389999389648438]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FRAS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1181048400, 'regularMarketTime': 1747426079, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 27.39, 'fiftyTwoWeekHigh': 29.94, 'fiftyTwoWeekLow': 16.74, 'regularMarketDayHigh': 27.66, 'regularMarketDayLow': 27.25, 'regularMarketVolume': 216900, 'longName': 'Fras-le S.A.', 'shortName': 'FRAS,LE ON N1', 'chartPreviousClose': 27.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426079], 'indicators': {'quote': [{'open': [27.290000915527344, 27.100000381469727, 27.40999984741211, 27.440000534057617, 27.65999984741211], 'close': [27.200000762939453, 27.5, 27.5, 27.329999923706055, 27.389999389648438], 'volume': [625600, 372500, 404500, 314900, 216900], 'high': [27.489999771118164, 27.719999313354492, 27.639999389648438, 27.59000015258789, 27.65999984741211], 'low': [26.989999771118164, 27.100000381469727, 27.389999389648438, 27.329999923706055, 27.25]}], 'adjclose': [{'adjclose': [27.200000762939453, 27.5, 27.5, 27.329999923706055, 27.389999389648438]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRAS3.SA) [ERRO 2025-05-16 Fri 18:11:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRIO3.SA?period1=1746932400&period2=1747429899&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"FRIO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1176469200,"regularMarketTime":1747423297,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":279.98,"fiftyTwoWeekHigh":350.0,"fiftyTwoWeekLow":68.19,"regularMarketDayHigh":279.98,"regularMarketDayLow":279.98,"regularMarketVolume":200,"longName":"Metalfrio Solutions S.A.","shortName":"METALFRIO ON NM","chartPreviousClose":277.05,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423297],"indicators":{"quote":[{"close":[277.04998779296875,277.04998779296875,277.04998779296875,277.04998779296875,279.9800109863281],"open":[277.04998779296875,277.04998779296875,277.04998779296875,277.04998779296875,279.9800109863281],"high":[277.04998779296875,277.04998779296875,277.04998779296875,277.04998779296875,279.9800109863281],"low":[277.04998779296875,277.04998779296875,277.04998779296875,277.04998779296875,279.9800109863281],"volume":[0,0,0,0,200]}],"adjclose":[{"adjclose":[277.04998779296875,277.04998779296875,277.04998779296875,277.04998779296875,279.9800109863281]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'FRIO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1176469200, 'regularMarketTime': 1747423297, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 279.98, 'fiftyTwoWeekHigh': 350.0, 'fiftyTwoWeekLow': 68.19, 'regularMarketDayHigh': 279.98, 'regularMarketDayLow': 279.98, 'regularMarketVolume': 200, 'longName': 'Metalfrio Solutions S.A.', 'shortName': 'METALFRIO ON NM', 'chartPreviousClose': 277.05, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423297], 'indicators': {'quote': [{'close': [277.04998779296875, 277.04998779296875, 277.04998779296875, 277.04998779296875, 279.9800109863281], 'open': [277.04998779296875, 277.04998779296875, 277.04998779296875, 277.04998779296875, 279.9800109863281], 'high': [277.04998779296875, 277.04998779296875, 277.04998779296875, 277.04998779296875, 279.9800109863281], 'low': [277.04998779296875, 277.04998779296875, 277.04998779296875, 277.04998779296875, 279.9800109863281], 'volume': [0, 0, 0, 0, 200]}], 'adjclose': [{'adjclose': [277.04998779296875, 277.04998779296875, 277.04998779296875, 277.04998779296875, 279.9800109863281]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRIO3.SA) [ERRO 2025-05-16 Fri 18:11:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRRN3B.SA?period1=1746932400&period2=1747429900&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:41 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:41 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRRN3B.SA) [ERRO 2025-05-16 Fri 18:11:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRRN5B.SA?period1=1746932400&period2=1747429902&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:42 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:42 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRRN5B.SA) [ERRO 2025-05-16 Fri 18:11:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRRN6B.SA?period1=1746932400&period2=1747429903&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:43 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:43 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRRN6B.SA) [ERRO 2025-05-16 Fri 18:11:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/FRTA3.SA?period1=1746932400&period2=1747429904&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:44 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:44 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:FRTA3.SA) [ERRO 2025-05-16 Fri 18:11:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GDX?period1=1746932400&period2=1747429905&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"GDX","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1148304600,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":46.33,"fiftyTwoWeekHigh":53.25,"fiftyTwoWeekLow":32.84,"regularMarketDayHigh":46.35,"regularMarketDayLow":45.245,"regularMarketVolume":16706779,"longName":"VanEck Gold Miners ETF","shortName":"VanEck Gold Miners ETF","chartPreviousClose":50.37,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[42761600,22356300,26797000,23456700,16706779],"open":[48.060001373291016,46.720001220703125,45.5099983215332,46.04999923706055,45.40999984741211],"low":[46.349998474121094,46.15999984741211,45.099998474121094,45.61000061035156,45.244998931884766],"close":[46.619998931884766,46.540000915527344,45.54999923706055,46.4900016784668,46.33000183105469],"high":[48.08000183105469,46.75,45.65999984741211,46.599998474121094,46.349998474121094]}],"adjclose":[{"adjclose":[46.619998931884766,46.540000915527344,45.54999923706055,46.4900016784668,46.33000183105469]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'GDX', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 1148304600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 46.33, 'fiftyTwoWeekHigh': 53.25, 'fiftyTwoWeekLow': 32.84, 'regularMarketDayHigh': 46.35, 'regularMarketDayLow': 45.245, 'regularMarketVolume': 16706779, 'longName': 'VanEck Gold Miners ETF', 'shortName': 'VanEck Gold Miners ETF', 'chartPreviousClose': 50.37, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [42761600, 22356300, 26797000, 23456700, 16706779], 'open': [48.060001373291016, 46.720001220703125, 45.5099983215332, 46.04999923706055, 45.40999984741211], 'low': [46.349998474121094, 46.15999984741211, 45.099998474121094, 45.61000061035156, 45.244998931884766], 'close': [46.619998931884766, 46.540000915527344, 45.54999923706055, 46.4900016784668, 46.33000183105469], 'high': [48.08000183105469, 46.75, 45.65999984741211, 46.599998474121094, 46.349998474121094]}], 'adjclose': [{'adjclose': [46.619998931884766, 46.540000915527344, 45.54999923706055, 46.4900016784668, 46.33000183105469]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:GDX) [ERRO 2025-05-16 Fri 18:11:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GEPA3.SA?period1=1746932400&period2=1747429906&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GEPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747401468,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":34.0,"fiftyTwoWeekHigh":34.0,"fiftyTwoWeekLow":24.5,"regularMarketDayHigh":34.0,"regularMarketDayLow":34.0,"regularMarketVolume":100,"longName":"Rio Paranapanema Energia S.A.","shortName":"GER PARANAP ON ED","chartPreviousClose":31.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747401468],"indicators":{"quote":[{"close":[33.0,33.0,33.4900016784668,34.0,34.0],"volume":[300,0,500,100,100],"high":[33.0,33.0,33.4900016784668,34.0,34.0],"low":[31.010000228881836,33.0,31.799999237060547,34.0,34.0],"open":[31.010000228881836,33.0,31.799999237060547,34.0,34.0]}],"adjclose":[{"adjclose":[33.0,33.0,33.4900016784668,34.0,34.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GEPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747401468, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 34.0, 'fiftyTwoWeekHigh': 34.0, 'fiftyTwoWeekLow': 24.5, 'regularMarketDayHigh': 34.0, 'regularMarketDayLow': 34.0, 'regularMarketVolume': 100, 'longName': 'Rio Paranapanema Energia S.A.', 'shortName': 'GER PARANAP ON ED', 'chartPreviousClose': 31.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747401468], 'indicators': {'quote': [{'close': [33.0, 33.0, 33.4900016784668, 34.0, 34.0], 'volume': [300, 0, 500, 100, 100], 'high': [33.0, 33.0, 33.4900016784668, 34.0, 34.0], 'low': [31.010000228881836, 33.0, 31.799999237060547, 34.0, 34.0], 'open': [31.010000228881836, 33.0, 31.799999237060547, 34.0, 34.0]}], 'adjclose': [{'adjclose': [33.0, 33.0, 33.4900016784668, 34.0, 34.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:GEPA3.SA) [ERRO 2025-05-16 Fri 18:11:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GEPA4.SA?period1=1746932400&period2=1747429907&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GEPA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":33.71,"fiftyTwoWeekHigh":35.35,"fiftyTwoWeekLow":24.56,"regularMarketDayHigh":35.35,"regularMarketDayLow":33.71,"regularMarketVolume":1000,"longName":"Rio Paranapanema Energia S.A.","shortName":"GER PARANAP PN ED","chartPreviousClose":33.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[33.04999923706055,33.900001525878906,33.97999954223633,33.97999954223633,33.709999084472656],"open":[33.06999969482422,33.04999923706055,33.79999923706055,33.0,34.9900016784668],"high":[33.45000076293945,33.900001525878906,33.9900016784668,33.97999954223633,35.349998474121094],"low":[33.04999923706055,33.04999923706055,32.79999923706055,33.0,33.709999084472656],"volume":[400,200,800,800,1000]}],"adjclose":[{"adjclose":[33.04999923706055,33.900001525878906,33.97999954223633,33.97999954223633,33.709999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GEPA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 33.71, 'fiftyTwoWeekHigh': 35.35, 'fiftyTwoWeekLow': 24.56, 'regularMarketDayHigh': 35.35, 'regularMarketDayLow': 33.71, 'regularMarketVolume': 1000, 'longName': 'Rio Paranapanema Energia S.A.', 'shortName': 'GER PARANAP PN ED', 'chartPreviousClose': 33.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [33.04999923706055, 33.900001525878906, 33.97999954223633, 33.97999954223633, 33.709999084472656], 'open': [33.06999969482422, 33.04999923706055, 33.79999923706055, 33.0, 34.9900016784668], 'high': [33.45000076293945, 33.900001525878906, 33.9900016784668, 33.97999954223633, 35.349998474121094], 'low': [33.04999923706055, 33.04999923706055, 32.79999923706055, 33.0, 33.709999084472656], 'volume': [400, 200, 800, 800, 1000]}], 'adjclose': [{'adjclose': [33.04999923706055, 33.900001525878906, 33.97999954223633, 33.97999954223633, 33.709999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:GEPA4.SA) [ERRO 2025-05-16 Fri 18:11:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GFSA3.SA?period1=1746932400&period2=1747429908&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GFSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1060952400,"regularMarketTime":1747426052,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.31,"fiftyTwoWeekHigh":6.04,"fiftyTwoWeekLow":1.07,"regularMarketDayHigh":1.35,"regularMarketDayLow":1.26,"regularMarketVolume":6281700,"longName":"Gafisa S.A.","shortName":"GAFISA ON NM","chartPreviousClose":1.21,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426052],"indicators":{"quote":[{"high":[1.2799999713897705,1.399999976158142,1.350000023841858,1.3799999952316284,1.350000023841858],"close":[1.2200000286102295,1.2899999618530273,1.309999942779541,1.2899999618530273,1.309999942779541],"low":[1.2000000476837158,1.190000057220459,1.25,1.2799999713897705,1.2599999904632568],"open":[1.2400000095367432,1.2100000381469727,1.2899999618530273,1.309999942779541,1.3200000524520874],"volume":[4217200,11296600,7938400,7115000,6281700]}],"adjclose":[{"adjclose":[1.2200000286102295,1.2899999618530273,1.309999942779541,1.2899999618530273,1.309999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GFSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1060952400, 'regularMarketTime': 1747426052, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.31, 'fiftyTwoWeekHigh': 6.04, 'fiftyTwoWeekLow': 1.07, 'regularMarketDayHigh': 1.35, 'regularMarketDayLow': 1.26, 'regularMarketVolume': 6281700, 'longName': 'Gafisa S.A.', 'shortName': 'GAFISA ON NM', 'chartPreviousClose': 1.21, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426052], 'indicators': {'quote': [{'high': [1.2799999713897705, 1.399999976158142, 1.350000023841858, 1.3799999952316284, 1.350000023841858], 'close': [1.2200000286102295, 1.2899999618530273, 1.309999942779541, 1.2899999618530273, 1.309999942779541], 'low': [1.2000000476837158, 1.190000057220459, 1.25, 1.2799999713897705, 1.2599999904632568], 'open': [1.2400000095367432, 1.2100000381469727, 1.2899999618530273, 1.309999942779541, 1.3200000524520874], 'volume': [4217200, 11296600, 7938400, 7115000, 6281700]}], 'adjclose': [{'adjclose': [1.2200000286102295, 1.2899999618530273, 1.309999942779541, 1.2899999618530273, 1.309999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:GFSA3.SA) [ERRO 2025-05-16 Fri 18:11:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GGBR3.SA?period1=1746932400&period2=1747429910&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GGBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.11,"fiftyTwoWeekHigh":20.22,"fiftyTwoWeekLow":13.51,"regularMarketDayHigh":15.21,"regularMarketDayLow":15.0,"regularMarketVolume":24700,"longName":"Gerdau S.A.","shortName":"GERDAU ON ED N1","chartPreviousClose":14.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"low":[14.65999984741211,14.880000114440918,14.890000343322754,14.829999923706055,15.0],"close":[14.800000190734863,15.0600004196167,15.15999984741211,15.199999809265137,15.109999656677246],"open":[14.800000190734863,14.890000343322754,15.069999694824219,14.829999923706055,15.1899995803833],"high":[15.069999694824219,15.15999984741211,15.170000076293945,15.25,15.210000038146973],"volume":[40800,45800,20800,22200,24700]}],"adjclose":[{"adjclose":[14.800000190734863,15.0600004196167,15.15999984741211,15.199999809265137,15.109999656677246]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GGBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.11, 'fiftyTwoWeekHigh': 20.22, 'fiftyTwoWeekLow': 13.51, 'regularMarketDayHigh': 15.21, 'regularMarketDayLow': 15.0, 'regularMarketVolume': 24700, 'longName': 'Gerdau S.A.', 'shortName': 'GERDAU ON ED N1', 'chartPreviousClose': 14.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'low': [14.65999984741211, 14.880000114440918, 14.890000343322754, 14.829999923706055, 15.0], 'close': [14.800000190734863, 15.0600004196167, 15.15999984741211, 15.199999809265137, 15.109999656677246], 'open': [14.800000190734863, 14.890000343322754, 15.069999694824219, 14.829999923706055, 15.1899995803833], 'high': [15.069999694824219, 15.15999984741211, 15.170000076293945, 15.25, 15.210000038146973], 'volume': [40800, 45800, 20800, 22200, 24700]}], 'adjclose': [{'adjclose': [14.800000190734863, 15.0600004196167, 15.15999984741211, 15.199999809265137, 15.109999656677246]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:GGBR3.SA) [ERRO 2025-05-16 Fri 18:11:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GGBR4.SA?period1=1746932400&period2=1747429911&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GGBR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426059,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.77,"fiftyTwoWeekHigh":21.3,"fiftyTwoWeekLow":13.74,"regularMarketDayHigh":15.88,"regularMarketDayLow":15.52,"regularMarketVolume":12616500,"longName":"Gerdau S.A.","shortName":"GERDAU PN ED N1","chartPreviousClose":14.75,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426059],"indicators":{"quote":[{"open":[15.170000076293945,15.130000114440918,15.479999542236328,15.5,15.579999923706055],"low":[15.0600004196167,15.109999656677246,15.430000305175781,15.5,15.520000457763672],"volume":[15800200,10281500,14389500,13244500,12616500],"high":[15.449999809265137,15.6899995803833,15.789999961853027,15.819999694824219,15.880000114440918],"close":[15.149999618530273,15.5,15.569999694824219,15.710000038146973,15.770000457763672]}],"adjclose":[{"adjclose":[15.149999618530273,15.5,15.569999694824219,15.710000038146973,15.770000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GGBR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426059, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.77, 'fiftyTwoWeekHigh': 21.3, 'fiftyTwoWeekLow': 13.74, 'regularMarketDayHigh': 15.88, 'regularMarketDayLow': 15.52, 'regularMarketVolume': 12616500, 'longName': 'Gerdau S.A.', 'shortName': 'GERDAU PN ED N1', 'chartPreviousClose': 14.75, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426059], 'indicators': {'quote': [{'open': [15.170000076293945, 15.130000114440918, 15.479999542236328, 15.5, 15.579999923706055], 'low': [15.0600004196167, 15.109999656677246, 15.430000305175781, 15.5, 15.520000457763672], 'volume': [15800200, 10281500, 14389500, 13244500, 12616500], 'high': [15.449999809265137, 15.6899995803833, 15.789999961853027, 15.819999694824219, 15.880000114440918], 'close': [15.149999618530273, 15.5, 15.569999694824219, 15.710000038146973, 15.770000457763672]}], 'adjclose': [{'adjclose': [15.149999618530273, 15.5, 15.569999694824219, 15.710000038146973, 15.770000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:GGBR4.SA) [ERRO 2025-05-16 Fri 18:11:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GMAT3.SA?period1=1746932400&period2=1747429912&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GMAT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1602594000,"regularMarketTime":1747426050,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.79,"fiftyTwoWeekHigh":8.21,"fiftyTwoWeekLow":5.85,"regularMarketDayHigh":7.79,"regularMarketDayLow":7.58,"regularMarketVolume":2983500,"longName":"Grupo Mateus S.A.","shortName":"GRUPO MATEUSON NM","chartPreviousClose":7.58,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426050],"indicators":{"quote":[{"volume":[2240800,2010900,2159800,4076400,2983500],"high":[7.690000057220459,7.78000020980835,7.710000038146973,7.829999923706055,7.789999961853027],"low":[7.389999866485596,7.489999771118164,7.579999923706055,7.579999923706055,7.579999923706055],"close":[7.5,7.690000057220459,7.619999885559082,7.71999979019165,7.789999961853027],"open":[7.610000133514404,7.519999980926514,7.670000076293945,7.579999923706055,7.659999847412109]}],"adjclose":[{"adjclose":[7.5,7.690000057220459,7.619999885559082,7.71999979019165,7.789999961853027]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GMAT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1602594000, 'regularMarketTime': 1747426050, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.79, 'fiftyTwoWeekHigh': 8.21, 'fiftyTwoWeekLow': 5.85, 'regularMarketDayHigh': 7.79, 'regularMarketDayLow': 7.58, 'regularMarketVolume': 2983500, 'longName': 'Grupo Mateus S.A.', 'shortName': 'GRUPO MATEUSON NM', 'chartPreviousClose': 7.58, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426050], 'indicators': {'quote': [{'volume': [2240800, 2010900, 2159800, 4076400, 2983500], 'high': [7.690000057220459, 7.78000020980835, 7.710000038146973, 7.829999923706055, 7.789999961853027], 'low': [7.389999866485596, 7.489999771118164, 7.579999923706055, 7.579999923706055, 7.579999923706055], 'close': [7.5, 7.690000057220459, 7.619999885559082, 7.71999979019165, 7.789999961853027], 'open': [7.610000133514404, 7.519999980926514, 7.670000076293945, 7.579999923706055, 7.659999847412109]}], 'adjclose': [{'adjclose': [7.5, 7.690000057220459, 7.619999885559082, 7.71999979019165, 7.789999961853027]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:GMAT3.SA) [ERRO 2025-05-16 Fri 18:11:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GNDI3.SA?period1=1746932400&period2=1747429913&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:53 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:53 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:GNDI3.SA) [ERRO 2025-05-16 Fri 18:11:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GOAU3.SA?period1=1746932400&period2=1747429914&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GOAU3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.83,"fiftyTwoWeekHigh":12.0,"fiftyTwoWeekLow":8.04,"regularMarketDayHigh":8.86,"regularMarketDayLow":8.71,"regularMarketVolume":53900,"longName":"Metalurgica Gerdau S.A.","shortName":"GERDAU MET ON ED N1","chartPreviousClose":8.44,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"high":[8.800000190734863,8.829999923706055,9.069999694824219,8.899999618530273,8.859999656677246],"close":[8.649999618530273,8.789999961853027,8.850000381469727,8.8100004196167,8.829999923706055],"low":[8.539999961853027,8.569999694824219,8.619999885559082,8.75,8.710000038146973],"open":[8.539999961853027,8.649999618530273,8.789999961853027,8.899999618530273,8.819999694824219],"volume":[33000,26800,41200,23700,53900]}],"adjclose":[{"adjclose":[8.649999618530273,8.789999961853027,8.850000381469727,8.8100004196167,8.829999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GOAU3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.83, 'fiftyTwoWeekHigh': 12.0, 'fiftyTwoWeekLow': 8.04, 'regularMarketDayHigh': 8.86, 'regularMarketDayLow': 8.71, 'regularMarketVolume': 53900, 'longName': 'Metalurgica Gerdau S.A.', 'shortName': 'GERDAU MET ON ED N1', 'chartPreviousClose': 8.44, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'high': [8.800000190734863, 8.829999923706055, 9.069999694824219, 8.899999618530273, 8.859999656677246], 'close': [8.649999618530273, 8.789999961853027, 8.850000381469727, 8.8100004196167, 8.829999923706055], 'low': [8.539999961853027, 8.569999694824219, 8.619999885559082, 8.75, 8.710000038146973], 'open': [8.539999961853027, 8.649999618530273, 8.789999961853027, 8.899999618530273, 8.819999694824219], 'volume': [33000, 26800, 41200, 23700, 53900]}], 'adjclose': [{'adjclose': [8.649999618530273, 8.789999961853027, 8.850000381469727, 8.8100004196167, 8.829999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:GOAU3.SA) [ERRO 2025-05-16 Fri 18:11:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GOAU4.SA?period1=1746932400&period2=1747429915&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GOAU4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.69,"fiftyTwoWeekHigh":11.98,"fiftyTwoWeekLow":7.67,"regularMarketDayHigh":8.72,"regularMarketDayLow":8.56,"regularMarketVolume":5534700,"longName":"Metalurgica Gerdau S.A.","shortName":"GERDAU MET PN N1","chartPreviousClose":8.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"open":[8.489999771118164,8.430000305175781,8.630000114440918,8.619999885559082,8.619999885559082],"low":[8.390000343322754,8.369999885559082,8.539999961853027,8.600000381469727,8.5600004196167],"volume":[15202800,5682700,6059800,5452300,5534700],"high":[8.59000015258789,8.649999618530273,8.6899995803833,8.720000267028809,8.720000267028809],"close":[8.420000076293945,8.630000114440918,8.600000381469727,8.670000076293945,8.6899995803833]}],"adjclose":[{"adjclose":[8.420000076293945,8.630000114440918,8.600000381469727,8.670000076293945,8.6899995803833]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GOAU4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.69, 'fiftyTwoWeekHigh': 11.98, 'fiftyTwoWeekLow': 7.67, 'regularMarketDayHigh': 8.72, 'regularMarketDayLow': 8.56, 'regularMarketVolume': 5534700, 'longName': 'Metalurgica Gerdau S.A.', 'shortName': 'GERDAU MET PN N1', 'chartPreviousClose': 8.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'open': [8.489999771118164, 8.430000305175781, 8.630000114440918, 8.619999885559082, 8.619999885559082], 'low': [8.390000343322754, 8.369999885559082, 8.539999961853027, 8.600000381469727, 8.5600004196167], 'volume': [15202800, 5682700, 6059800, 5452300, 5534700], 'high': [8.59000015258789, 8.649999618530273, 8.6899995803833, 8.720000267028809, 8.720000267028809], 'close': [8.420000076293945, 8.630000114440918, 8.600000381469727, 8.670000076293945, 8.6899995803833]}], 'adjclose': [{'adjclose': [8.420000076293945, 8.630000114440918, 8.600000381469727, 8.670000076293945, 8.6899995803833]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:GOAU4.SA) [ERRO 2025-05-16 Fri 18:11:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GOLL4.SA?period1=1746932400&period2=1747429916&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GOLL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1088082000,"regularMarketTime":1747426067,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.97,"fiftyTwoWeekHigh":1.95,"fiftyTwoWeekLow":0.71,"regularMarketDayHigh":1.05,"regularMarketDayLow":0.97,"regularMarketVolume":12066600,"longName":"Gol Linhas Aéreas Inteligentes S.A.","shortName":"GOL PN N2","chartPreviousClose":0.89,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426067],"indicators":{"quote":[{"high":[0.9700000286102295,1.0099999904632568,1.0199999809265137,1.059999942779541,1.0499999523162842],"low":[0.8700000047683716,0.8899999856948853,0.8899999856948853,0.949999988079071,0.9700000286102295],"open":[0.8999999761581421,0.9200000166893005,0.9399999976158142,0.9900000095367432,1.0499999523162842],"volume":[16259400,15089200,12091600,13127800,12066600],"close":[0.9100000262260437,0.9399999976158142,0.9300000071525574,0.949999988079071,0.9700000286102295]}],"adjclose":[{"adjclose":[0.9100000262260437,0.9399999976158142,0.9300000071525574,0.949999988079071,0.9700000286102295]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GOLL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1088082000, 'regularMarketTime': 1747426067, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.97, 'fiftyTwoWeekHigh': 1.95, 'fiftyTwoWeekLow': 0.71, 'regularMarketDayHigh': 1.05, 'regularMarketDayLow': 0.97, 'regularMarketVolume': 12066600, 'longName': 'Gol Linhas Aéreas Inteligentes S.A.', 'shortName': 'GOL PN N2', 'chartPreviousClose': 0.89, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426067], 'indicators': {'quote': [{'high': [0.9700000286102295, 1.0099999904632568, 1.0199999809265137, 1.059999942779541, 1.0499999523162842], 'low': [0.8700000047683716, 0.8899999856948853, 0.8899999856948853, 0.949999988079071, 0.9700000286102295], 'open': [0.8999999761581421, 0.9200000166893005, 0.9399999976158142, 0.9900000095367432, 1.0499999523162842], 'volume': [16259400, 15089200, 12091600, 13127800, 12066600], 'close': [0.9100000262260437, 0.9399999976158142, 0.9300000071525574, 0.949999988079071, 0.9700000286102295]}], 'adjclose': [{'adjclose': [0.9100000262260437, 0.9399999976158142, 0.9300000071525574, 0.949999988079071, 0.9700000286102295]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:GOLL4.SA) [ERRO 2025-05-16 Fri 18:11:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GPAR3.SA?period1=1746932400&period2=1747429918&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GPAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1191848400,"regularMarketTime":1744833636,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.0,"fiftyTwoWeekHigh":47.5,"fiftyTwoWeekLow":22.9,"regularMarketDayHigh":25.0,"regularMarketDayLow":25.0,"regularMarketVolume":0,"longName":"Companhia CELG de Participações S/A","shortName":"CELGPAR ON","chartPreviousClose":25.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[25.0,25.0,25.0,25.0],"volume":[0,0,0,0],"open":[25.0,25.0,25.0,25.0],"low":[25.0,25.0,25.0,25.0],"high":[25.0,25.0,25.0,25.0]}],"adjclose":[{"adjclose":[25.0,25.0,25.0,25.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:11:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GPAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1191848400, 'regularMarketTime': 1744833636, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.0, 'fiftyTwoWeekHigh': 47.5, 'fiftyTwoWeekLow': 22.9, 'regularMarketDayHigh': 25.0, 'regularMarketDayLow': 25.0, 'regularMarketVolume': 0, 'longName': 'Companhia CELG de Participações S/A', 'shortName': 'CELGPAR ON', 'chartPreviousClose': 25.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [25.0, 25.0, 25.0, 25.0], 'volume': [0, 0, 0, 0], 'open': [25.0, 25.0, 25.0, 25.0], 'low': [25.0, 25.0, 25.0, 25.0], 'high': [25.0, 25.0, 25.0, 25.0]}], 'adjclose': [{'adjclose': [25.0, 25.0, 25.0, 25.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:11:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:GPAR3.SA) [ERRO 2025-05-16 Fri 18:11:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:11:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GPCP3.SA?period1=1746932400&period2=1747429919&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:11:59 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:11:59 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:11:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:GPCP3.SA) [ERRO 2025-05-16 Fri 18:11:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GPCP4.SA?period1=1746932400&period2=1747429920&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:00 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:00 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:GPCP4.SA) [ERRO 2025-05-16 Fri 18:12:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GPIV33.SA?period1=1746932400&period2=1747429921&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GPIV33.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1149512400,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.71,"fiftyTwoWeekHigh":5.28,"fiftyTwoWeekLow":3.17,"regularMarketDayHigh":3.8,"regularMarketDayLow":3.71,"regularMarketVolume":3132,"longName":"GP Investments, Ltd.","shortName":"GP INVEST DR3","chartPreviousClose":3.92,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"low":[3.8399999141693115,3.8499999046325684,3.8499999046325684,3.7699999809265137,3.7100000381469727],"close":[3.9000000953674316,3.9000000953674316,3.890000104904175,3.7699999809265137,3.7100000381469727],"open":[3.8399999141693115,3.9100000858306885,3.9000000953674316,3.8399999141693115,3.7899999618530273],"high":[3.9200000762939453,3.9100000858306885,3.9000000953674316,3.9600000381469727,3.799999952316284],"volume":[2844,3778,4712,5069,3132]}],"adjclose":[{"adjclose":[3.9000000953674316,3.9000000953674316,3.890000104904175,3.7699999809265137,3.7100000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GPIV33.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1149512400, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.71, 'fiftyTwoWeekHigh': 5.28, 'fiftyTwoWeekLow': 3.17, 'regularMarketDayHigh': 3.8, 'regularMarketDayLow': 3.71, 'regularMarketVolume': 3132, 'longName': 'GP Investments, Ltd.', 'shortName': 'GP INVEST DR3', 'chartPreviousClose': 3.92, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'low': [3.8399999141693115, 3.8499999046325684, 3.8499999046325684, 3.7699999809265137, 3.7100000381469727], 'close': [3.9000000953674316, 3.9000000953674316, 3.890000104904175, 3.7699999809265137, 3.7100000381469727], 'open': [3.8399999141693115, 3.9100000858306885, 3.9000000953674316, 3.8399999141693115, 3.7899999618530273], 'high': [3.9200000762939453, 3.9100000858306885, 3.9000000953674316, 3.9600000381469727, 3.799999952316284], 'volume': [2844, 3778, 4712, 5069, 3132]}], 'adjclose': [{'adjclose': [3.9000000953674316, 3.9000000953674316, 3.890000104904175, 3.7699999809265137, 3.7100000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:GPIV33.SA) [ERRO 2025-05-16 Fri 18:12:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GRND3.SA?period1=1746932400&period2=1747429922&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GRND3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1099054800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.42,"fiftyTwoWeekHigh":6.46,"fiftyTwoWeekLow":4.82,"regularMarketDayHigh":5.44,"regularMarketDayLow":5.35,"regularMarketVolume":1167000,"longName":"Grendene S.A.","shortName":"GRENDENE ON NM","chartPreviousClose":5.15,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[5.210000038146973,5.28000020980835,5.380000114440918,5.230000019073486,5.409999847412109],"close":[5.230000019073486,5.360000133514404,5.28000020980835,5.389999866485596,5.420000076293945],"volume":[3316100,4203000,1789300,3045900,1167000],"high":[5.360000133514404,5.389999866485596,5.389999866485596,5.440000057220459,5.440000057220459],"low":[5.159999847412109,5.170000076293945,5.28000020980835,5.230000019073486,5.349999904632568]}],"adjclose":[{"adjclose":[5.166815757751465,5.29524564743042,5.216212272644043,5.389999866485596,5.420000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GRND3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1099054800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.42, 'fiftyTwoWeekHigh': 6.46, 'fiftyTwoWeekLow': 4.82, 'regularMarketDayHigh': 5.44, 'regularMarketDayLow': 5.35, 'regularMarketVolume': 1167000, 'longName': 'Grendene S.A.', 'shortName': 'GRENDENE ON NM', 'chartPreviousClose': 5.15, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [5.210000038146973, 5.28000020980835, 5.380000114440918, 5.230000019073486, 5.409999847412109], 'close': [5.230000019073486, 5.360000133514404, 5.28000020980835, 5.389999866485596, 5.420000076293945], 'volume': [3316100, 4203000, 1789300, 3045900, 1167000], 'high': [5.360000133514404, 5.389999866485596, 5.389999866485596, 5.440000057220459, 5.440000057220459], 'low': [5.159999847412109, 5.170000076293945, 5.28000020980835, 5.230000019073486, 5.349999904632568]}], 'adjclose': [{'adjclose': [5.166815757751465, 5.29524564743042, 5.216212272644043, 5.389999866485596, 5.420000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:GRND3.SA) [ERRO 2025-05-16 Fri 18:12:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GSHP3.SA?period1=1746932400&period2=1747429923&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GSHP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1185800400,"regularMarketTime":1747324185,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.03,"fiftyTwoWeekHigh":11.5,"fiftyTwoWeekLow":5.1,"regularMarketDayHigh":7.03,"regularMarketDayLow":7.03,"regularMarketVolume":0,"longName":"General Shopping e Outlets do Brasil S.A.","shortName":"GENERALSHOPPON","chartPreviousClose":5.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[5.099999904632568,5.099999904632568,6.949999809265137,8.010000228881836],"low":[5.099999904632568,5.099999904632568,6.889999866485596,6.989999771118164],"open":[5.099999904632568,5.099999904632568,6.949999809265137,6.989999771118164],"volume":[300,0,600,4800],"close":[5.099999904632568,5.099999904632568,6.889999866485596,7.03000020980835]}],"adjclose":[{"adjclose":[5.099999904632568,5.099999904632568,6.889999866485596,7.03000020980835]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GSHP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1185800400, 'regularMarketTime': 1747324185, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.03, 'fiftyTwoWeekHigh': 11.5, 'fiftyTwoWeekLow': 5.1, 'regularMarketDayHigh': 7.03, 'regularMarketDayLow': 7.03, 'regularMarketVolume': 0, 'longName': 'General Shopping e Outlets do Brasil S.A.', 'shortName': 'GENERALSHOPPON', 'chartPreviousClose': 5.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [5.099999904632568, 5.099999904632568, 6.949999809265137, 8.010000228881836], 'low': [5.099999904632568, 5.099999904632568, 6.889999866485596, 6.989999771118164], 'open': [5.099999904632568, 5.099999904632568, 6.949999809265137, 6.989999771118164], 'volume': [300, 0, 600, 4800], 'close': [5.099999904632568, 5.099999904632568, 6.889999866485596, 7.03000020980835]}], 'adjclose': [{'adjclose': [5.099999904632568, 5.099999904632568, 6.889999866485596, 7.03000020980835]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:GSHP3.SA) [ERRO 2025-05-16 Fri 18:12:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/GUAR3.SA?period1=1746932400&period2=1747429924&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"GUAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426062,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.09,"fiftyTwoWeekHigh":9.71,"fiftyTwoWeekLow":5.56,"regularMarketDayHigh":8.14,"regularMarketDayLow":7.87,"regularMarketVolume":744300,"longName":"Guararapes Confecções S.A.","shortName":"GUARARAPES ON NM","chartPreviousClose":8.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426062],"indicators":{"quote":[{"close":[7.739999771118164,8.319999694824219,8.029999732971191,8.0600004196167,8.09000015258789],"high":[8.300000190734863,8.5,8.539999961853027,8.279999732971191,8.140000343322754],"volume":[873700,1780800,1056200,1247700,744300],"low":[7.739999771118164,7.710000038146973,8.020000457763672,8.0,7.869999885559082],"open":[8.149999618530273,7.75,8.300000190734863,8.039999961853027,7.909999847412109]}],"adjclose":[{"adjclose":[7.739999771118164,8.319999694824219,8.029999732971191,8.0600004196167,8.09000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'GUAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426062, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.09, 'fiftyTwoWeekHigh': 9.71, 'fiftyTwoWeekLow': 5.56, 'regularMarketDayHigh': 8.14, 'regularMarketDayLow': 7.87, 'regularMarketVolume': 744300, 'longName': 'Guararapes Confecções S.A.', 'shortName': 'GUARARAPES ON NM', 'chartPreviousClose': 8.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426062], 'indicators': {'quote': [{'close': [7.739999771118164, 8.319999694824219, 8.029999732971191, 8.0600004196167, 8.09000015258789], 'high': [8.300000190734863, 8.5, 8.539999961853027, 8.279999732971191, 8.140000343322754], 'volume': [873700, 1780800, 1056200, 1247700, 744300], 'low': [7.739999771118164, 7.710000038146973, 8.020000457763672, 8.0, 7.869999885559082], 'open': [8.149999618530273, 7.75, 8.300000190734863, 8.039999961853027, 7.909999847412109]}], 'adjclose': [{'adjclose': [7.739999771118164, 8.319999694824219, 8.029999732971191, 8.0600004196167, 8.09000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:GUAR3.SA) [ERRO 2025-05-16 Fri 18:12:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HAGA3.SA?period1=1746932400&period2=1747429926&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HAGA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1017147600,"regularMarketTime":1747419842,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.05,"fiftyTwoWeekHigh":3.24,"fiftyTwoWeekLow":1.75,"regularMarketDayHigh":2.07,"regularMarketDayLow":2.05,"regularMarketVolume":400,"longName":"HAGA S/A Indústria e Comércio","shortName":"HAGA S/A ON","chartPreviousClose":1.97,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747419842],"indicators":{"quote":[{"volume":[1000,1600,200,3300,400],"high":[2.0,2.009999990463257,2.140000104904175,2.0199999809265137,2.069999933242798],"open":[2.0,2.0,2.140000104904175,2.0199999809265137,2.069999933242798],"close":[2.0,2.0,2.109999895095825,2.0,2.049999952316284],"low":[2.0,2.0,2.109999895095825,2.0,2.049999952316284]}],"adjclose":[{"adjclose":[2.0,2.0,2.109999895095825,2.0,2.049999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HAGA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1017147600, 'regularMarketTime': 1747419842, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.05, 'fiftyTwoWeekHigh': 3.24, 'fiftyTwoWeekLow': 1.75, 'regularMarketDayHigh': 2.07, 'regularMarketDayLow': 2.05, 'regularMarketVolume': 400, 'longName': 'HAGA S/A Indústria e Comércio', 'shortName': 'HAGA S/A ON', 'chartPreviousClose': 1.97, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747419842], 'indicators': {'quote': [{'volume': [1000, 1600, 200, 3300, 400], 'high': [2.0, 2.009999990463257, 2.140000104904175, 2.0199999809265137, 2.069999933242798], 'open': [2.0, 2.0, 2.140000104904175, 2.0199999809265137, 2.069999933242798], 'close': [2.0, 2.0, 2.109999895095825, 2.0, 2.049999952316284], 'low': [2.0, 2.0, 2.109999895095825, 2.0, 2.049999952316284]}], 'adjclose': [{'adjclose': [2.0, 2.0, 2.109999895095825, 2.0, 2.049999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:HAGA3.SA) [ERRO 2025-05-16 Fri 18:12:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HAGA4.SA?period1=1746932400&period2=1747429927&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HAGA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":950788800,"regularMarketTime":1747425137,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.23,"fiftyTwoWeekHigh":1.45,"fiftyTwoWeekLow":1.13,"regularMarketDayHigh":1.24,"regularMarketDayLow":1.21,"regularMarketVolume":6000,"longName":"HAGA S/A Indústria e Comércio","shortName":"HAGA S/A PN","chartPreviousClose":1.22,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425137],"indicators":{"quote":[{"high":[1.2300000190734863,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432],"low":[1.2000000476837158,1.2000000476837158,1.2100000381469727,1.2200000286102295,1.2100000381469727],"open":[1.2300000190734863,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.2300000190734863],"volume":[900,400,27300,1300,6000],"close":[1.2300000190734863,1.2000000476837158,1.2400000095367432,1.2400000095367432,1.2300000190734863]}],"adjclose":[{"adjclose":[1.2300000190734863,1.2000000476837158,1.2400000095367432,1.2400000095367432,1.2300000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HAGA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 950788800, 'regularMarketTime': 1747425137, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.23, 'fiftyTwoWeekHigh': 1.45, 'fiftyTwoWeekLow': 1.13, 'regularMarketDayHigh': 1.24, 'regularMarketDayLow': 1.21, 'regularMarketVolume': 6000, 'longName': 'HAGA S/A Indústria e Comércio', 'shortName': 'HAGA S/A PN', 'chartPreviousClose': 1.22, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425137], 'indicators': {'quote': [{'high': [1.2300000190734863, 1.2400000095367432, 1.2400000095367432, 1.2400000095367432, 1.2400000095367432], 'low': [1.2000000476837158, 1.2000000476837158, 1.2100000381469727, 1.2200000286102295, 1.2100000381469727], 'open': [1.2300000190734863, 1.2300000190734863, 1.2100000381469727, 1.2300000190734863, 1.2300000190734863], 'volume': [900, 400, 27300, 1300, 6000], 'close': [1.2300000190734863, 1.2000000476837158, 1.2400000095367432, 1.2400000095367432, 1.2300000190734863]}], 'adjclose': [{'adjclose': [1.2300000190734863, 1.2000000476837158, 1.2400000095367432, 1.2400000095367432, 1.2300000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:HAGA4.SA) [ERRO 2025-05-16 Fri 18:12:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HAPV3.SA?period1=1746932400&period2=1747429928&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HAPV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1524747600,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.82,"fiftyTwoWeekHigh":4.75,"fiftyTwoWeekLow":1.98,"regularMarketDayHigh":2.86,"regularMarketDayLow":2.68,"regularMarketVolume":74128700,"longName":"Hapvida Participações e Investimentos S.A.","shortName":"HAPVIDA ON NM","chartPreviousClose":2.35,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"volume":[105823300,200123900,84771800,83555700,74128700],"high":[2.4700000286102295,2.759999990463257,2.759999990463257,2.799999952316284,2.859999895095825],"low":[2.319999933242798,2.5899999141693115,2.619999885559082,2.680000066757202,2.680000066757202],"close":[2.390000104904175,2.6600000858306885,2.6600000858306885,2.700000047683716,2.819999933242798],"open":[2.380000114440918,2.75,2.6500000953674316,2.690000057220459,2.700000047683716]}],"adjclose":[{"adjclose":[2.390000104904175,2.6600000858306885,2.6600000858306885,2.700000047683716,2.819999933242798]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HAPV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1524747600, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.82, 'fiftyTwoWeekHigh': 4.75, 'fiftyTwoWeekLow': 1.98, 'regularMarketDayHigh': 2.86, 'regularMarketDayLow': 2.68, 'regularMarketVolume': 74128700, 'longName': 'Hapvida Participações e Investimentos S.A.', 'shortName': 'HAPVIDA ON NM', 'chartPreviousClose': 2.35, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'volume': [105823300, 200123900, 84771800, 83555700, 74128700], 'high': [2.4700000286102295, 2.759999990463257, 2.759999990463257, 2.799999952316284, 2.859999895095825], 'low': [2.319999933242798, 2.5899999141693115, 2.619999885559082, 2.680000066757202, 2.680000066757202], 'close': [2.390000104904175, 2.6600000858306885, 2.6600000858306885, 2.700000047683716, 2.819999933242798], 'open': [2.380000114440918, 2.75, 2.6500000953674316, 2.690000057220459, 2.700000047683716]}], 'adjclose': [{'adjclose': [2.390000104904175, 2.6600000858306885, 2.6600000858306885, 2.700000047683716, 2.819999933242798]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:HAPV3.SA) [ERRO 2025-05-16 Fri 18:12:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HBOR3.SA?period1=1746932400&period2=1747429929&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HBOR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1193659200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.4,"fiftyTwoWeekHigh":2.77,"fiftyTwoWeekLow":1.3,"regularMarketDayHigh":2.44,"regularMarketDayLow":2.29,"regularMarketVolume":1142900,"longName":"Helbor Empreendimentos S.A.","shortName":"HELBOR ON NM","chartPreviousClose":2.41,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"close":[2.5799999237060547,2.6500000953674316,2.309999942779541,2.3399999141693115,2.4000000953674316],"high":[2.5999999046325684,2.7699999809265137,2.5799999237060547,2.430000066757202,2.440000057220459],"volume":[1805800,2294500,3362900,1489700,1142900],"low":[2.4200000762939453,2.5299999713897705,2.2799999713897705,2.2899999618530273,2.2899999618530273],"open":[2.430000066757202,2.619999885559082,2.5399999618530273,2.309999942779541,2.2899999618530273]}],"adjclose":[{"adjclose":[2.5799999237060547,2.6500000953674316,2.309999942779541,2.3399999141693115,2.4000000953674316]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HBOR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1193659200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.4, 'fiftyTwoWeekHigh': 2.77, 'fiftyTwoWeekLow': 1.3, 'regularMarketDayHigh': 2.44, 'regularMarketDayLow': 2.29, 'regularMarketVolume': 1142900, 'longName': 'Helbor Empreendimentos S.A.', 'shortName': 'HELBOR ON NM', 'chartPreviousClose': 2.41, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'close': [2.5799999237060547, 2.6500000953674316, 2.309999942779541, 2.3399999141693115, 2.4000000953674316], 'high': [2.5999999046325684, 2.7699999809265137, 2.5799999237060547, 2.430000066757202, 2.440000057220459], 'volume': [1805800, 2294500, 3362900, 1489700, 1142900], 'low': [2.4200000762939453, 2.5299999713897705, 2.2799999713897705, 2.2899999618530273, 2.2899999618530273], 'open': [2.430000066757202, 2.619999885559082, 2.5399999618530273, 2.309999942779541, 2.2899999618530273]}], 'adjclose': [{'adjclose': [2.5799999237060547, 2.6500000953674316, 2.309999942779541, 2.3399999141693115, 2.4000000953674316]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:HBOR3.SA) [ERRO 2025-05-16 Fri 18:12:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HBSA3.SA?period1=1746932400&period2=1747429930&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HBSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1601038800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.91,"fiftyTwoWeekHigh":4.25,"fiftyTwoWeekLow":1.57,"regularMarketDayHigh":2.92,"regularMarketDayLow":2.83,"regularMarketVolume":3601900,"longName":"Hidrovias do Brasil S.A.","shortName":"HIDROVIAS ON NM","chartPreviousClose":2.87,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[8763100,8734600,3492400,5864800,3601900],"open":[2.869999885559082,2.9000000953674316,2.869999885559082,2.890000104904175,2.869999885559082],"high":[2.9700000286102295,2.930000066757202,3.009999990463257,2.9700000286102295,2.9200000762939453],"close":[2.9000000953674316,2.9100000858306885,2.880000114440918,2.8499999046325684,2.9100000858306885],"low":[2.7799999713897705,2.8299999237060547,2.8399999141693115,2.8299999237060547,2.8299999237060547]}],"adjclose":[{"adjclose":[2.9000000953674316,2.9100000858306885,2.880000114440918,2.8499999046325684,2.9100000858306885]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HBSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1601038800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.91, 'fiftyTwoWeekHigh': 4.25, 'fiftyTwoWeekLow': 1.57, 'regularMarketDayHigh': 2.92, 'regularMarketDayLow': 2.83, 'regularMarketVolume': 3601900, 'longName': 'Hidrovias do Brasil S.A.', 'shortName': 'HIDROVIAS ON NM', 'chartPreviousClose': 2.87, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [8763100, 8734600, 3492400, 5864800, 3601900], 'open': [2.869999885559082, 2.9000000953674316, 2.869999885559082, 2.890000104904175, 2.869999885559082], 'high': [2.9700000286102295, 2.930000066757202, 3.009999990463257, 2.9700000286102295, 2.9200000762939453], 'close': [2.9000000953674316, 2.9100000858306885, 2.880000114440918, 2.8499999046325684, 2.9100000858306885], 'low': [2.7799999713897705, 2.8299999237060547, 2.8399999141693115, 2.8299999237060547, 2.8299999237060547]}], 'adjclose': [{'adjclose': [2.9000000953674316, 2.9100000858306885, 2.880000114440918, 2.8499999046325684, 2.9100000858306885]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:HBSA3.SA) [ERRO 2025-05-16 Fri 18:12:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HBTS3.SA?period1=1746932400&period2=1747429931&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"HBTS3.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Companhia Habitasul de Participacoes","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'HBTS3.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Companhia Habitasul de Participacoes', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:HBTS3.SA) [ERRO 2025-05-16 Fri 18:12:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HBTS5.SA?period1=1746932400&period2=1747429932&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HBTS5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747415556,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":29.0,"fiftyTwoWeekHigh":45.0,"fiftyTwoWeekLow":27.0,"regularMarketDayHigh":29.0,"regularMarketDayLow":29.0,"regularMarketVolume":200,"longName":"Companhia Habitasul de Participações","shortName":"HABITASUL PNA","chartPreviousClose":30.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747415556],"indicators":{"quote":[{"open":[30.0,28.079999923706055,28.079999923706055,28.079999923706055,29.0],"volume":[400,100,0,0,200],"high":[30.0,28.079999923706055,28.079999923706055,28.079999923706055,29.0],"low":[30.0,28.079999923706055,28.079999923706055,28.079999923706055,29.0],"close":[30.0,28.079999923706055,28.079999923706055,28.079999923706055,29.0]}],"adjclose":[{"adjclose":[30.0,28.079999923706055,28.079999923706055,28.079999923706055,29.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HBTS5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747415556, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 29.0, 'fiftyTwoWeekHigh': 45.0, 'fiftyTwoWeekLow': 27.0, 'regularMarketDayHigh': 29.0, 'regularMarketDayLow': 29.0, 'regularMarketVolume': 200, 'longName': 'Companhia Habitasul de Participações', 'shortName': 'HABITASUL PNA', 'chartPreviousClose': 30.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747415556], 'indicators': {'quote': [{'open': [30.0, 28.079999923706055, 28.079999923706055, 28.079999923706055, 29.0], 'volume': [400, 100, 0, 0, 200], 'high': [30.0, 28.079999923706055, 28.079999923706055, 28.079999923706055, 29.0], 'low': [30.0, 28.079999923706055, 28.079999923706055, 28.079999923706055, 29.0], 'close': [30.0, 28.079999923706055, 28.079999923706055, 28.079999923706055, 29.0]}], 'adjclose': [{'adjclose': [30.0, 28.079999923706055, 28.079999923706055, 28.079999923706055, 29.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:HBTS5.SA) [ERRO 2025-05-16 Fri 18:12:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HBTS6.SA?period1=1746932400&period2=1747429933&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"HBTS6.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Companhia Habitasul de Participacoes","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'HBTS6.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Companhia Habitasul de Participacoes', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:HBTS6.SA) [ERRO 2025-05-16 Fri 18:12:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HETA3.SA?period1=1746932400&period2=1747429935&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HETA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":982324800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":96.0,"fiftyTwoWeekHigh":96.0,"fiftyTwoWeekLow":96.0,"regularMarketDayHigh":96.0,"regularMarketDayLow":96.0,"regularMarketVolume":0,"longName":"Hercules S.A - Fábrica de Talheres","shortName":"HETA3.SA,0P0000CGGO,0","chartPreviousClose":96.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"low":[96.0,96.0,96.0,96.0,null],"close":[96.0,96.0,96.0,96.0,null],"high":[96.0,96.0,96.0,96.0,null],"open":[96.0,96.0,96.0,96.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[96.0,96.0,96.0,96.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HETA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 982324800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 96.0, 'fiftyTwoWeekHigh': 96.0, 'fiftyTwoWeekLow': 96.0, 'regularMarketDayHigh': 96.0, 'regularMarketDayLow': 96.0, 'regularMarketVolume': 0, 'longName': 'Hercules S.A - Fábrica de Talheres', 'shortName': 'HETA3.SA,0P0000CGGO,0', 'chartPreviousClose': 96.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'low': [96.0, 96.0, 96.0, 96.0, None], 'close': [96.0, 96.0, 96.0, 96.0, None], 'high': [96.0, 96.0, 96.0, 96.0, None], 'open': [96.0, 96.0, 96.0, 96.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [96.0, 96.0, 96.0, 96.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:HETA3.SA) [ERRO 2025-05-16 Fri 18:12:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HETA4.SA?period1=1746932400&period2=1747429936&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HETA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":959086800,"regularMarketTime":1747422614,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.7,"fiftyTwoWeekHigh":7.0,"fiftyTwoWeekLow":4.57,"regularMarketDayHigh":5.79,"regularMarketDayLow":5.67,"regularMarketVolume":600,"longName":"Hercules S.A - Fábrica de Talheres","shortName":"HERCULES PN","chartPreviousClose":5.35,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422614],"indicators":{"quote":[{"low":[5.349999904632568,4.570000171661377,6.389999866485596,6.389999866485596,5.670000076293945],"close":[5.349999904632568,5.070000171661377,6.389999866485596,6.389999866485596,5.699999809265137],"open":[5.349999904632568,5.380000114440918,6.389999866485596,6.389999866485596,5.789999961853027],"high":[5.349999904632568,5.380000114440918,6.389999866485596,6.389999866485596,5.789999961853027],"volume":[0,700,100,0,600]}],"adjclose":[{"adjclose":[5.349999904632568,5.070000171661377,6.389999866485596,6.389999866485596,5.699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HETA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 959086800, 'regularMarketTime': 1747422614, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.7, 'fiftyTwoWeekHigh': 7.0, 'fiftyTwoWeekLow': 4.57, 'regularMarketDayHigh': 5.79, 'regularMarketDayLow': 5.67, 'regularMarketVolume': 600, 'longName': 'Hercules S.A - Fábrica de Talheres', 'shortName': 'HERCULES PN', 'chartPreviousClose': 5.35, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422614], 'indicators': {'quote': [{'low': [5.349999904632568, 4.570000171661377, 6.389999866485596, 6.389999866485596, 5.670000076293945], 'close': [5.349999904632568, 5.070000171661377, 6.389999866485596, 6.389999866485596, 5.699999809265137], 'open': [5.349999904632568, 5.380000114440918, 6.389999866485596, 6.389999866485596, 5.789999961853027], 'high': [5.349999904632568, 5.380000114440918, 6.389999866485596, 6.389999866485596, 5.789999961853027], 'volume': [0, 700, 100, 0, 600]}], 'adjclose': [{'adjclose': [5.349999904632568, 5.070000171661377, 6.389999866485596, 6.389999866485596, 5.699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:HETA4.SA) [ERRO 2025-05-16 Fri 18:12:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HGTX3.SA?period1=1746932400&period2=1747429937&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:17 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:17 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:HGTX3.SA) [ERRO 2025-05-16 Fri 18:12:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HOOT3.SA?period1=1746932400&period2=1747429938&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HOOT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1036584000,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":3.3,"fiftyTwoWeekLow":3.3,"longName":"Hoteis Othon SA","shortName":"HOOT3.SA,0P0000DFJL,0","chartPreviousClose":3.3,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,null],"close":[3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,null],"open":[3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,null],"low":[3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HOOT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1036584000, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 3.3, 'fiftyTwoWeekLow': 3.3, 'longName': 'Hoteis Othon SA', 'shortName': 'HOOT3.SA,0P0000DFJL,0', 'chartPreviousClose': 3.3, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [3.299999952316284, 3.299999952316284, 3.299999952316284, 3.299999952316284, None], 'close': [3.299999952316284, 3.299999952316284, 3.299999952316284, 3.299999952316284, None], 'open': [3.299999952316284, 3.299999952316284, 3.299999952316284, 3.299999952316284, None], 'low': [3.299999952316284, 3.299999952316284, 3.299999952316284, 3.299999952316284, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [3.299999952316284, 3.299999952316284, 3.299999952316284, 3.299999952316284, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:HOOT3.SA) [ERRO 2025-05-16 Fri 18:12:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HOOT4.SA?period1=1746932400&period2=1747429939&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HOOT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":948110400,"regularMarketTime":1747425260,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.8,"fiftyTwoWeekHigh":3.8,"fiftyTwoWeekLow":2.15,"regularMarketDayHigh":3.8,"regularMarketDayLow":3.18,"regularMarketVolume":77800,"longName":"Hotéis Othon S.A.","shortName":"HOTEIS OTHONPN","chartPreviousClose":2.69,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425260],"indicators":{"quote":[{"volume":[6500,3500,42100,48500,77800],"low":[2.700000047683716,2.700000047683716,2.7100000381469727,2.9200000762939453,3.180000066757202],"open":[2.7200000286102295,2.7300000190734863,2.740000009536743,3.109999895095825,3.180000066757202],"close":[2.7300000190734863,2.7200000286102295,3.130000114440918,3.0899999141693115,3.799999952316284],"high":[2.7699999809265137,2.75,3.299999952316284,3.1500000953674316,3.799999952316284]}],"adjclose":[{"adjclose":[2.7300000190734863,2.7200000286102295,3.130000114440918,3.0899999141693115,3.799999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HOOT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 948110400, 'regularMarketTime': 1747425260, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.8, 'fiftyTwoWeekHigh': 3.8, 'fiftyTwoWeekLow': 2.15, 'regularMarketDayHigh': 3.8, 'regularMarketDayLow': 3.18, 'regularMarketVolume': 77800, 'longName': 'Hotéis Othon S.A.', 'shortName': 'HOTEIS OTHONPN', 'chartPreviousClose': 2.69, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425260], 'indicators': {'quote': [{'volume': [6500, 3500, 42100, 48500, 77800], 'low': [2.700000047683716, 2.700000047683716, 2.7100000381469727, 2.9200000762939453, 3.180000066757202], 'open': [2.7200000286102295, 2.7300000190734863, 2.740000009536743, 3.109999895095825, 3.180000066757202], 'close': [2.7300000190734863, 2.7200000286102295, 3.130000114440918, 3.0899999141693115, 3.799999952316284], 'high': [2.7699999809265137, 2.75, 3.299999952316284, 3.1500000953674316, 3.799999952316284]}], 'adjclose': [{'adjclose': [2.7300000190734863, 2.7200000286102295, 3.130000114440918, 3.0899999141693115, 3.799999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:HOOT4.SA) [ERRO 2025-05-16 Fri 18:12:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/HYPE3.SA?period1=1746932400&period2=1747429940&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"HYPE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1208523600,"regularMarketTime":1747426062,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":24.92,"fiftyTwoWeekHigh":32.36,"fiftyTwoWeekLow":16.62,"regularMarketDayHigh":25.04,"regularMarketDayLow":24.47,"regularMarketVolume":2377600,"longName":"Hypera S.A.","shortName":"HYPERA ON NM","chartPreviousClose":23.04,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426062],"indicators":{"quote":[{"open":[23.170000076293945,23.260000228881836,23.56999969482422,24.5,24.579999923706055],"volume":[2093200,2513600,3984200,4214000,2377600],"high":[23.25,23.739999771118164,24.559999465942383,25.06999969482422,25.040000915527344],"low":[22.639999389648438,22.959999084472656,23.40999984741211,24.5,24.469999313354492],"close":[23.139999389648438,23.420000076293945,24.399999618530273,24.690000534057617,24.920000076293945]}],"adjclose":[{"adjclose":[23.139999389648438,23.420000076293945,24.399999618530273,24.690000534057617,24.920000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'HYPE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1208523600, 'regularMarketTime': 1747426062, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 24.92, 'fiftyTwoWeekHigh': 32.36, 'fiftyTwoWeekLow': 16.62, 'regularMarketDayHigh': 25.04, 'regularMarketDayLow': 24.47, 'regularMarketVolume': 2377600, 'longName': 'Hypera S.A.', 'shortName': 'HYPERA ON NM', 'chartPreviousClose': 23.04, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426062], 'indicators': {'quote': [{'open': [23.170000076293945, 23.260000228881836, 23.56999969482422, 24.5, 24.579999923706055], 'volume': [2093200, 2513600, 3984200, 4214000, 2377600], 'high': [23.25, 23.739999771118164, 24.559999465942383, 25.06999969482422, 25.040000915527344], 'low': [22.639999389648438, 22.959999084472656, 23.40999984741211, 24.5, 24.469999313354492], 'close': [23.139999389648438, 23.420000076293945, 24.399999618530273, 24.690000534057617, 24.920000076293945]}], 'adjclose': [{'adjclose': [23.139999389648438, 23.420000076293945, 24.399999618530273, 24.690000534057617, 24.920000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:HYPE3.SA) [ERRO 2025-05-16 Fri 18:12:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IGBR3.SA?period1=1746932400&period2=1747429941&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:21 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:21 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:IGBR3.SA) [ERRO 2025-05-16 Fri 18:12:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IGSN3.SA?period1=1746932400&period2=1747429942&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"IGSN3.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Igua Saneamento S.A.","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'IGSN3.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Igua Saneamento S.A.', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:IGSN3.SA) [ERRO 2025-05-16 Fri 18:12:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IGTA3.SA?period1=1746932400&period2=1747429943&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:24 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:24 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:IGTA3.SA) [ERRO 2025-05-16 Fri 18:12:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/INEP3.SA?period1=1746932400&period2=1747429945&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"INEP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":950184000,"regularMarketTime":1747426140,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.27,"fiftyTwoWeekHigh":3.1,"fiftyTwoWeekLow":1.22,"regularMarketDayHigh":2.49,"regularMarketDayLow":2.27,"regularMarketVolume":25200,"longName":"Inepar S.A. Indústria e Construções","shortName":"INEPAR ON ES","chartPreviousClose":2.25,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426140],"indicators":{"quote":[{"volume":[35200,140600,32100,21400,25200],"open":[2.190000057220459,2.5199999809265137,2.4000000953674316,2.25,2.2799999713897705],"high":[2.5299999713897705,2.5199999809265137,2.4000000953674316,2.4200000762939453,2.490000009536743],"close":[2.430000066757202,2.390000104904175,2.369999885559082,2.3499999046325684,2.2699999809265137],"low":[2.190000057220459,2.3299999237060547,2.259999990463257,2.25,2.2699999809265137]}],"adjclose":[{"adjclose":[2.430000066757202,2.390000104904175,2.369999885559082,2.3499999046325684,2.2699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'INEP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 950184000, 'regularMarketTime': 1747426140, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.27, 'fiftyTwoWeekHigh': 3.1, 'fiftyTwoWeekLow': 1.22, 'regularMarketDayHigh': 2.49, 'regularMarketDayLow': 2.27, 'regularMarketVolume': 25200, 'longName': 'Inepar S.A. Indústria e Construções', 'shortName': 'INEPAR ON ES', 'chartPreviousClose': 2.25, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426140], 'indicators': {'quote': [{'volume': [35200, 140600, 32100, 21400, 25200], 'open': [2.190000057220459, 2.5199999809265137, 2.4000000953674316, 2.25, 2.2799999713897705], 'high': [2.5299999713897705, 2.5199999809265137, 2.4000000953674316, 2.4200000762939453, 2.490000009536743], 'close': [2.430000066757202, 2.390000104904175, 2.369999885559082, 2.3499999046325684, 2.2699999809265137], 'low': [2.190000057220459, 2.3299999237060547, 2.259999990463257, 2.25, 2.2699999809265137]}], 'adjclose': [{'adjclose': [2.430000066757202, 2.390000104904175, 2.369999885559082, 2.3499999046325684, 2.2699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:INEP3.SA) [ERRO 2025-05-16 Fri 18:12:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/INEP4.SA?period1=1746932400&period2=1747429946&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"INEP4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.7,"fiftyTwoWeekHigh":2.61,"fiftyTwoWeekLow":1.15,"regularMarketDayHigh":1.87,"regularMarketDayLow":1.67,"regularMarketVolume":237900,"longName":"Inepar S.A. Indústria e Construções","shortName":"INEPAR PN ES","chartPreviousClose":2.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[1.9700000286102295,2.0399999618530273,1.9700000286102295,1.8300000429153442,1.8200000524520874],"low":[1.8799999952316284,1.8799999952316284,1.7300000190734863,1.75,1.6699999570846558],"close":[2.0299999713897705,1.899999976158142,1.9199999570846558,1.809999942779541,1.7000000476837158],"volume":[48700,220600,67600,64900,237900],"high":[2.0399999618530273,2.2300000190734863,2.0299999713897705,1.9900000095367432,1.8700000047683716]}],"adjclose":[{"adjclose":[2.0299999713897705,1.899999976158142,1.9199999570846558,1.809999942779541,1.7000000476837158]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'INEP4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.7, 'fiftyTwoWeekHigh': 2.61, 'fiftyTwoWeekLow': 1.15, 'regularMarketDayHigh': 1.87, 'regularMarketDayLow': 1.67, 'regularMarketVolume': 237900, 'longName': 'Inepar S.A. Indústria e Construções', 'shortName': 'INEPAR PN ES', 'chartPreviousClose': 2.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [1.9700000286102295, 2.0399999618530273, 1.9700000286102295, 1.8300000429153442, 1.8200000524520874], 'low': [1.8799999952316284, 1.8799999952316284, 1.7300000190734863, 1.75, 1.6699999570846558], 'close': [2.0299999713897705, 1.899999976158142, 1.9199999570846558, 1.809999942779541, 1.7000000476837158], 'volume': [48700, 220600, 67600, 64900, 237900], 'high': [2.0399999618530273, 2.2300000190734863, 2.0299999713897705, 1.9900000095367432, 1.8700000047683716]}], 'adjclose': [{'adjclose': [2.0299999713897705, 1.899999976158142, 1.9199999570846558, 1.809999942779541, 1.7000000476837158]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:INEP4.SA) [ERRO 2025-05-16 Fri 18:12:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/INNT3.SA?period1=1746932400&period2=1747429947&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:27 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:27 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:INNT3.SA) [ERRO 2025-05-16 Fri 18:12:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IRBR3.SA?period1=1746932400&period2=1747429948&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"IRBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1501506000,"regularMarketTime":1747426070,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":48.45,"fiftyTwoWeekHigh":57.99,"fiftyTwoWeekLow":27.51,"regularMarketDayHigh":50.15,"regularMarketDayLow":46.41,"regularMarketVolume":2441400,"longName":"IRB-Brasil Resseguros S.A.","shortName":"IRBBRASIL REON NM","chartPreviousClose":47.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426070],"indicators":{"quote":[{"open":[48.0099983215332,46.95000076293945,45.70000076293945,48.25,46.40999984741211],"close":[45.52000045776367,45.470001220703125,48.38999938964844,46.7599983215332,48.45000076293945],"low":[45.52000045776367,44.0,44.83000183105469,46.099998474121094,46.40999984741211],"high":[48.06999969482422,48.560001373291016,48.79999923706055,48.540000915527344,50.150001525878906],"volume":[1229700,3794800,2309600,1725200,2441400]}],"adjclose":[{"adjclose":[45.52000045776367,45.470001220703125,48.38999938964844,46.7599983215332,48.45000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'IRBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1501506000, 'regularMarketTime': 1747426070, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 48.45, 'fiftyTwoWeekHigh': 57.99, 'fiftyTwoWeekLow': 27.51, 'regularMarketDayHigh': 50.15, 'regularMarketDayLow': 46.41, 'regularMarketVolume': 2441400, 'longName': 'IRB-Brasil Resseguros S.A.', 'shortName': 'IRBBRASIL REON NM', 'chartPreviousClose': 47.67, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426070], 'indicators': {'quote': [{'open': [48.0099983215332, 46.95000076293945, 45.70000076293945, 48.25, 46.40999984741211], 'close': [45.52000045776367, 45.470001220703125, 48.38999938964844, 46.7599983215332, 48.45000076293945], 'low': [45.52000045776367, 44.0, 44.83000183105469, 46.099998474121094, 46.40999984741211], 'high': [48.06999969482422, 48.560001373291016, 48.79999923706055, 48.540000915527344, 50.150001525878906], 'volume': [1229700, 3794800, 2309600, 1725200, 2441400]}], 'adjclose': [{'adjclose': [45.52000045776367, 45.470001220703125, 48.38999938964844, 46.7599983215332, 48.45000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:IRBR3.SA) [ERRO 2025-05-16 Fri 18:12:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ITSA3.SA?period1=1746932400&period2=1747429949&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ITSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426066,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.2,"fiftyTwoWeekHigh":11.25,"fiftyTwoWeekLow":8.72,"regularMarketDayHigh":11.22,"regularMarketDayLow":11.06,"regularMarketVolume":232800,"longName":"Itaúsa S.A.","shortName":"ITAUSA ON N1","chartPreviousClose":11.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426066],"indicators":{"quote":[{"low":[10.800000190734863,10.850000381469727,10.930000305175781,10.960000038146973,11.0600004196167],"close":[10.8100004196167,10.960000038146973,10.989999771118164,11.119999885559082,11.199999809265137],"high":[11.25,11.020000457763672,11.039999961853027,11.130000114440918,11.220000267028809],"open":[11.25,10.960000038146973,10.960000038146973,10.989999771118164,11.119999885559082],"volume":[269900,107600,86500,244700,232800]}],"adjclose":[{"adjclose":[10.8100004196167,10.960000038146973,10.989999771118164,11.119999885559082,11.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ITSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426066, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.2, 'fiftyTwoWeekHigh': 11.25, 'fiftyTwoWeekLow': 8.72, 'regularMarketDayHigh': 11.22, 'regularMarketDayLow': 11.06, 'regularMarketVolume': 232800, 'longName': 'Itaúsa S.A.', 'shortName': 'ITAUSA ON N1', 'chartPreviousClose': 11.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426066], 'indicators': {'quote': [{'low': [10.800000190734863, 10.850000381469727, 10.930000305175781, 10.960000038146973, 11.0600004196167], 'close': [10.8100004196167, 10.960000038146973, 10.989999771118164, 11.119999885559082, 11.199999809265137], 'high': [11.25, 11.020000457763672, 11.039999961853027, 11.130000114440918, 11.220000267028809], 'open': [11.25, 10.960000038146973, 10.960000038146973, 10.989999771118164, 11.119999885559082], 'volume': [269900, 107600, 86500, 244700, 232800]}], 'adjclose': [{'adjclose': [10.8100004196167, 10.960000038146973, 10.989999771118164, 11.119999885559082, 11.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:ITSA3.SA) [ERRO 2025-05-16 Fri 18:12:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ITSA4.SA?period1=1746932400&period2=1747429950&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ITSA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426309,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.22,"fiftyTwoWeekHigh":11.23,"fiftyTwoWeekLow":8.52,"regularMarketDayHigh":11.23,"regularMarketDayLow":11.04,"regularMarketVolume":41987200,"longName":"Itaúsa S.A.","shortName":"ITAUSA PN N1","chartPreviousClose":11.05,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426309],"indicators":{"quote":[{"high":[11.119999885559082,11.020000457763672,11.039999961853027,11.140000343322754,11.229999542236328],"open":[11.109999656677246,10.859999656677246,10.9399995803833,11.050000190734863,11.119999885559082],"close":[10.800000190734863,10.970000267028809,11.0,11.140000343322754,11.220000267028809],"low":[10.789999961853027,10.859999656677246,10.90999984741211,10.979999542236328,11.039999961853027],"volume":[32489300,48430100,23125500,38065200,41987200]}],"adjclose":[{"adjclose":[10.800000190734863,10.970000267028809,11.0,11.140000343322754,11.220000267028809]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ITSA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426309, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.22, 'fiftyTwoWeekHigh': 11.23, 'fiftyTwoWeekLow': 8.52, 'regularMarketDayHigh': 11.23, 'regularMarketDayLow': 11.04, 'regularMarketVolume': 41987200, 'longName': 'Itaúsa S.A.', 'shortName': 'ITAUSA PN N1', 'chartPreviousClose': 11.05, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426309], 'indicators': {'quote': [{'high': [11.119999885559082, 11.020000457763672, 11.039999961853027, 11.140000343322754, 11.229999542236328], 'open': [11.109999656677246, 10.859999656677246, 10.9399995803833, 11.050000190734863, 11.119999885559082], 'close': [10.800000190734863, 10.970000267028809, 11.0, 11.140000343322754, 11.220000267028809], 'low': [10.789999961853027, 10.859999656677246, 10.90999984741211, 10.979999542236328, 11.039999961853027], 'volume': [32489300, 48430100, 23125500, 38065200, 41987200]}], 'adjclose': [{'adjclose': [10.800000190734863, 10.970000267028809, 11.0, 11.140000343322754, 11.220000267028809]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:ITSA4.SA) [ERRO 2025-05-16 Fri 18:12:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ITUB?period1=1746932400&period2=1747429951&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"ITUB","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1014647400,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":6.72,"fiftyTwoWeekHigh":6.73,"fiftyTwoWeekLow":4.418,"regularMarketDayHigh":6.73,"regularMarketDayLow":6.571,"regularMarketVolume":40924368,"longName":"Itaú Unibanco Holding S.A.","shortName":"Itau Unibanco Banco Holding SA","chartPreviousClose":6.61,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"volume":[50499300,27170900,25211100,57457200,40924368],"open":[6.519999980926514,6.53000020980835,6.630000114440918,6.670000076293945,6.610000133514404],"low":[6.389999866485596,6.489999771118164,6.599999904632568,6.570000171661377,6.5706000328063965],"close":[6.449999809265137,6.619999885559082,6.639999866485596,6.639999866485596,6.71999979019165],"high":[6.550000190734863,6.639999866485596,6.659999847412109,6.699999809265137,6.730000019073486]}],"adjclose":[{"adjclose":[6.449999809265137,6.619999885559082,6.639999866485596,6.639999866485596,6.71999979019165]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'ITUB', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 1014647400, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 6.72, 'fiftyTwoWeekHigh': 6.73, 'fiftyTwoWeekLow': 4.418, 'regularMarketDayHigh': 6.73, 'regularMarketDayLow': 6.571, 'regularMarketVolume': 40924368, 'longName': 'Itaú Unibanco Holding S.A.', 'shortName': 'Itau Unibanco Banco Holding SA', 'chartPreviousClose': 6.61, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'volume': [50499300, 27170900, 25211100, 57457200, 40924368], 'open': [6.519999980926514, 6.53000020980835, 6.630000114440918, 6.670000076293945, 6.610000133514404], 'low': [6.389999866485596, 6.489999771118164, 6.599999904632568, 6.570000171661377, 6.5706000328063965], 'close': [6.449999809265137, 6.619999885559082, 6.639999866485596, 6.639999866485596, 6.71999979019165], 'high': [6.550000190734863, 6.639999866485596, 6.659999847412109, 6.699999809265137, 6.730000019073486]}], 'adjclose': [{'adjclose': [6.449999809265137, 6.619999885559082, 6.639999866485596, 6.639999866485596, 6.71999979019165]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:ITUB) [ERRO 2025-05-16 Fri 18:12:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ITUB3.SA?period1=1746932400&period2=1747429952&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ITUB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":33.62,"fiftyTwoWeekHigh":33.77,"fiftyTwoWeekLow":23.945,"regularMarketDayHigh":33.77,"regularMarketDayLow":33.22,"regularMarketVolume":490600,"longName":"Itaú Unibanco Holding S.A.","shortName":"ITAUUNIBANCOON EJ N1","chartPreviousClose":32.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"volume":[659400,565000,1225500,988100,490600],"high":[32.9900016784668,32.72999954223633,32.9900016784668,33.61000061035156,33.77000045776367],"low":[32.04999923706055,32.36000061035156,32.599998474121094,32.88999938964844,33.220001220703125],"close":[32.349998474121094,32.72999954223633,32.939998626708984,33.38999938964844,33.619998931884766],"open":[32.75,32.36000061035156,32.7599983215332,32.93000030517578,33.349998474121094]}],"adjclose":[{"adjclose":[32.349998474121094,32.72999954223633,32.939998626708984,33.38999938964844,33.619998931884766]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ITUB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 33.62, 'fiftyTwoWeekHigh': 33.77, 'fiftyTwoWeekLow': 23.945, 'regularMarketDayHigh': 33.77, 'regularMarketDayLow': 33.22, 'regularMarketVolume': 490600, 'longName': 'Itaú Unibanco Holding S.A.', 'shortName': 'ITAUUNIBANCOON EJ N1', 'chartPreviousClose': 32.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'volume': [659400, 565000, 1225500, 988100, 490600], 'high': [32.9900016784668, 32.72999954223633, 32.9900016784668, 33.61000061035156, 33.77000045776367], 'low': [32.04999923706055, 32.36000061035156, 32.599998474121094, 32.88999938964844, 33.220001220703125], 'close': [32.349998474121094, 32.72999954223633, 32.939998626708984, 33.38999938964844, 33.619998931884766], 'open': [32.75, 32.36000061035156, 32.7599983215332, 32.93000030517578, 33.349998474121094]}], 'adjclose': [{'adjclose': [32.349998474121094, 32.72999954223633, 32.939998626708984, 33.38999938964844, 33.619998931884766]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:ITUB3.SA) [ERRO 2025-05-16 Fri 18:12:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ITUB4.SA?period1=1746932400&period2=1747429953&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ITUB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":977400000,"regularMarketTime":1747426058,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":37.9,"fiftyTwoWeekHigh":38.0,"fiftyTwoWeekLow":27.109,"regularMarketDayHigh":38.0,"regularMarketDayLow":37.37,"regularMarketVolume":29549400,"longName":"Itaú Unibanco Holding S.A.","shortName":"ITAUUNIBANCOPN EJ N1","chartPreviousClose":37.23,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426058],"indicators":{"quote":[{"open":[37.439998626708984,36.68000030517578,36.939998626708984,37.36000061035156,37.68000030517578],"close":[36.47999954223633,36.93000030517578,37.18000030517578,37.68000030517578,37.900001525878906],"volume":[26894900,24635200,17869500,26350700,29549400],"high":[37.439998626708984,37.11000061035156,37.34000015258789,37.77000045776367,38.0],"low":[36.25,36.52000045776367,36.810001373291016,37.220001220703125,37.369998931884766]}],"adjclose":[{"adjclose":[36.47999954223633,36.93000030517578,37.18000030517578,37.68000030517578,37.900001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ITUB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 977400000, 'regularMarketTime': 1747426058, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 37.9, 'fiftyTwoWeekHigh': 38.0, 'fiftyTwoWeekLow': 27.109, 'regularMarketDayHigh': 38.0, 'regularMarketDayLow': 37.37, 'regularMarketVolume': 29549400, 'longName': 'Itaú Unibanco Holding S.A.', 'shortName': 'ITAUUNIBANCOPN EJ N1', 'chartPreviousClose': 37.23, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426058], 'indicators': {'quote': [{'open': [37.439998626708984, 36.68000030517578, 36.939998626708984, 37.36000061035156, 37.68000030517578], 'close': [36.47999954223633, 36.93000030517578, 37.18000030517578, 37.68000030517578, 37.900001525878906], 'volume': [26894900, 24635200, 17869500, 26350700, 29549400], 'high': [37.439998626708984, 37.11000061035156, 37.34000015258789, 37.77000045776367, 38.0], 'low': [36.25, 36.52000045776367, 36.810001373291016, 37.220001220703125, 37.369998931884766]}], 'adjclose': [{'adjclose': [36.47999954223633, 36.93000030517578, 37.18000030517578, 37.68000030517578, 37.900001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:ITUB4.SA) [ERRO 2025-05-16 Fri 18:12:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IVPR3B.SA?period1=1746932400&period2=1747429955&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:35 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:35 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:IVPR3B.SA) [ERRO 2025-05-16 Fri 18:12:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/IVPR4B.SA?period1=1746932400&period2=1747429956&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:36 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:36 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:IVPR4B.SA) [ERRO 2025-05-16 Fri 18:12:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JBDU3.SA?period1=1746932400&period2=1747429957&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:JBDU3.SA) [ERRO 2025-05-16 Fri 18:12:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JBDU4.SA?period1=1746932400&period2=1747429958&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:38 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:38 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:JBDU4.SA) [ERRO 2025-05-16 Fri 18:12:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JBSS3.SA?period1=1746932400&period2=1747429959&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JBSS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1175173200,"regularMarketTime":1747426068,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":38.9,"fiftyTwoWeekHigh":48.4,"fiftyTwoWeekLow":27.77,"regularMarketDayHigh":39.39,"regularMarketDayLow":38.11,"regularMarketVolume":12399300,"longName":"JBS S.A.","shortName":"JBS ON ED NM","chartPreviousClose":42.36,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426068],"indicators":{"quote":[{"close":[41.88999938964844,40.849998474121094,39.349998474121094,39.18000030517578,38.900001525878906],"high":[42.619998931884766,42.16999816894531,40.970001220703125,39.93000030517578,39.38999938964844],"volume":[9020600,13803100,26683100,31610000,12399300],"low":[41.5,40.849998474121094,38.150001525878906,38.79999923706055,38.11000061035156],"open":[42.36000061035156,42.0,40.79999923706055,39.459999084472656,38.11000061035156]}],"adjclose":[{"adjclose":[41.88999938964844,40.849998474121094,39.349998474121094,39.18000030517578,38.900001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JBSS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1175173200, 'regularMarketTime': 1747426068, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 38.9, 'fiftyTwoWeekHigh': 48.4, 'fiftyTwoWeekLow': 27.77, 'regularMarketDayHigh': 39.39, 'regularMarketDayLow': 38.11, 'regularMarketVolume': 12399300, 'longName': 'JBS S.A.', 'shortName': 'JBS ON ED NM', 'chartPreviousClose': 42.36, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426068], 'indicators': {'quote': [{'close': [41.88999938964844, 40.849998474121094, 39.349998474121094, 39.18000030517578, 38.900001525878906], 'high': [42.619998931884766, 42.16999816894531, 40.970001220703125, 39.93000030517578, 39.38999938964844], 'volume': [9020600, 13803100, 26683100, 31610000, 12399300], 'low': [41.5, 40.849998474121094, 38.150001525878906, 38.79999923706055, 38.11000061035156], 'open': [42.36000061035156, 42.0, 40.79999923706055, 39.459999084472656, 38.11000061035156]}], 'adjclose': [{'adjclose': [41.88999938964844, 40.849998474121094, 39.349998474121094, 39.18000030517578, 38.900001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:JBSS3.SA) [ERRO 2025-05-16 Fri 18:12:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JFEN3.SA?period1=1746932400&period2=1747429960&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JFEN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426200,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.9,"fiftyTwoWeekHigh":33.4,"fiftyTwoWeekLow":1.9,"regularMarketDayHigh":2.06,"regularMarketDayLow":1.9,"regularMarketVolume":62200,"longName":"João Fortes Engenharia S.A.","shortName":"JOAO FORTES ON","chartPreviousClose":2.12,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426200],"indicators":{"quote":[{"volume":[2500,4400,20200,9000,62200],"open":[2.109999895095825,2.190000057220459,2.119999885559082,2.069999933242798,2.0399999618530273],"low":[2.109999895095825,2.109999895095825,2.0199999809265137,2.0299999713897705,1.899999976158142],"close":[2.130000114440918,2.119999885559082,2.069999933242798,2.049999952316284,1.899999976158142],"high":[2.130000114440918,2.190000057220459,2.119999885559082,2.069999933242798,2.059999942779541]}],"adjclose":[{"adjclose":[2.130000114440918,2.119999885559082,2.069999933242798,2.049999952316284,1.899999976158142]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JFEN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426200, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.9, 'fiftyTwoWeekHigh': 33.4, 'fiftyTwoWeekLow': 1.9, 'regularMarketDayHigh': 2.06, 'regularMarketDayLow': 1.9, 'regularMarketVolume': 62200, 'longName': 'João Fortes Engenharia S.A.', 'shortName': 'JOAO FORTES ON', 'chartPreviousClose': 2.12, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426200], 'indicators': {'quote': [{'volume': [2500, 4400, 20200, 9000, 62200], 'open': [2.109999895095825, 2.190000057220459, 2.119999885559082, 2.069999933242798, 2.0399999618530273], 'low': [2.109999895095825, 2.109999895095825, 2.0199999809265137, 2.0299999713897705, 1.899999976158142], 'close': [2.130000114440918, 2.119999885559082, 2.069999933242798, 2.049999952316284, 1.899999976158142], 'high': [2.130000114440918, 2.190000057220459, 2.119999885559082, 2.069999933242798, 2.059999942779541]}], 'adjclose': [{'adjclose': [2.130000114440918, 2.119999885559082, 2.069999933242798, 2.049999952316284, 1.899999976158142]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:JFEN3.SA) [ERRO 2025-05-16 Fri 18:12:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JHSF3.SA?period1=1746932400&period2=1747429961&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JHSF3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1176382800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.12,"fiftyTwoWeekHigh":5.33,"fiftyTwoWeekLow":3.55,"regularMarketDayHigh":5.17,"regularMarketDayLow":5.0,"regularMarketVolume":3109200,"longName":"JHSF Participações S.A.","shortName":"JHSF PART ON ED NM","chartPreviousClose":4.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[5.070000171661377,5.059999942779541,5.019999980926514,5.199999809265137,5.170000076293945],"low":[4.869999885559082,4.940000057220459,4.739999771118164,5.03000020980835,5.0],"open":[5.050000190734863,4.989999771118164,5.0,5.059999942779541,5.170000076293945],"volume":[3446000,3874500,4343900,9128900,3109200],"close":[5.010000228881836,4.989999771118164,4.789999961853027,5.170000076293945,5.119999885559082]}],"adjclose":[{"adjclose":[5.010000228881836,4.989999771118164,4.789999961853027,5.170000076293945,5.119999885559082]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JHSF3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1176382800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.12, 'fiftyTwoWeekHigh': 5.33, 'fiftyTwoWeekLow': 3.55, 'regularMarketDayHigh': 5.17, 'regularMarketDayLow': 5.0, 'regularMarketVolume': 3109200, 'longName': 'JHSF Participações S.A.', 'shortName': 'JHSF PART ON ED NM', 'chartPreviousClose': 4.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [5.070000171661377, 5.059999942779541, 5.019999980926514, 5.199999809265137, 5.170000076293945], 'low': [4.869999885559082, 4.940000057220459, 4.739999771118164, 5.03000020980835, 5.0], 'open': [5.050000190734863, 4.989999771118164, 5.0, 5.059999942779541, 5.170000076293945], 'volume': [3446000, 3874500, 4343900, 9128900, 3109200], 'close': [5.010000228881836, 4.989999771118164, 4.789999961853027, 5.170000076293945, 5.119999885559082]}], 'adjclose': [{'adjclose': [5.010000228881836, 4.989999771118164, 4.789999961853027, 5.170000076293945, 5.119999885559082]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:JHSF3.SA) [ERRO 2025-05-16 Fri 18:12:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JOPA3.SA?period1=1746932400&period2=1747429962&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JOPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1045573200,"regularMarketTime":1746637028,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":22.0,"fiftyTwoWeekHigh":23.0,"fiftyTwoWeekLow":20.1,"regularMarketDayHigh":22.0,"regularMarketDayLow":22.0,"regularMarketVolume":0,"longName":"JOSAPAR Joaquim Oliveira S.A. Participações","shortName":"JOSAPAR ON ED","chartPreviousClose":22.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"low":[22.0,22.0,22.0,22.0],"open":[22.0,22.0,22.0,22.0],"close":[22.0,22.0,22.0,22.0],"high":[22.0,22.0,22.0,22.0]}],"adjclose":[{"adjclose":[22.0,22.0,22.0,22.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JOPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1045573200, 'regularMarketTime': 1746637028, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 22.0, 'fiftyTwoWeekHigh': 23.0, 'fiftyTwoWeekLow': 20.1, 'regularMarketDayHigh': 22.0, 'regularMarketDayLow': 22.0, 'regularMarketVolume': 0, 'longName': 'JOSAPAR Joaquim Oliveira S.A. Participações', 'shortName': 'JOSAPAR ON ED', 'chartPreviousClose': 22.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'low': [22.0, 22.0, 22.0, 22.0], 'open': [22.0, 22.0, 22.0, 22.0], 'close': [22.0, 22.0, 22.0, 22.0], 'high': [22.0, 22.0, 22.0, 22.0]}], 'adjclose': [{'adjclose': [22.0, 22.0, 22.0, 22.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:JOPA3.SA) [ERRO 2025-05-16 Fri 18:12:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JOPA4.SA?period1=1746932400&period2=1747429963&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JOPA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1045573200,"regularMarketTime":1736542854,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":24.0,"fiftyTwoWeekHigh":34.98,"fiftyTwoWeekLow":23.1,"regularMarketDayHigh":24.0,"regularMarketDayLow":24.0,"regularMarketVolume":0,"longName":"JOSAPAR Joaquim Oliveira S.A. Participações","shortName":"JOSAPAR PN","chartPreviousClose":24.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[24.0,24.0,24.0,24.0],"close":[24.0,24.0,24.0,24.0],"volume":[0,0,0,0],"open":[24.0,24.0,24.0,24.0],"low":[24.0,24.0,24.0,24.0]}],"adjclose":[{"adjclose":[24.0,24.0,24.0,24.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JOPA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1045573200, 'regularMarketTime': 1736542854, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 24.0, 'fiftyTwoWeekHigh': 34.98, 'fiftyTwoWeekLow': 23.1, 'regularMarketDayHigh': 24.0, 'regularMarketDayLow': 24.0, 'regularMarketVolume': 0, 'longName': 'JOSAPAR Joaquim Oliveira S.A. Participações', 'shortName': 'JOSAPAR PN', 'chartPreviousClose': 24.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [24.0, 24.0, 24.0, 24.0], 'close': [24.0, 24.0, 24.0, 24.0], 'volume': [0, 0, 0, 0], 'open': [24.0, 24.0, 24.0, 24.0], 'low': [24.0, 24.0, 24.0, 24.0]}], 'adjclose': [{'adjclose': [24.0, 24.0, 24.0, 24.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:JOPA4.SA) [ERRO 2025-05-16 Fri 18:12:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JPSA3.SA?period1=1746932400&period2=1747429965&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:45 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:45 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:JPSA3.SA) [ERRO 2025-05-16 Fri 18:12:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/JSLG3.SA?period1=1746932400&period2=1747429966&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"JSLG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1599742800,"regularMarketTime":1747426077,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.69,"fiftyTwoWeekHigh":10.81,"fiftyTwoWeekLow":5.0,"regularMarketDayHigh":6.77,"regularMarketDayLow":6.54,"regularMarketVolume":578600,"longName":"JSL S.A.","shortName":"JSL ON NM","chartPreviousClose":6.7,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426077],"indicators":{"quote":[{"close":[6.599999904632568,6.690000057220459,6.5,6.590000152587891,6.690000057220459],"open":[6.730000019073486,6.699999809265137,6.699999809265137,6.5,6.599999904632568],"high":[6.789999961853027,6.789999961853027,6.710000038146973,6.730000019073486,6.769999980926514],"low":[6.599999904632568,6.630000114440918,6.5,6.480000019073486,6.539999961853027],"volume":[525800,320300,605900,556600,578600]}],"adjclose":[{"adjclose":[6.599999904632568,6.690000057220459,6.5,6.590000152587891,6.690000057220459]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'JSLG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1599742800, 'regularMarketTime': 1747426077, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.69, 'fiftyTwoWeekHigh': 10.81, 'fiftyTwoWeekLow': 5.0, 'regularMarketDayHigh': 6.77, 'regularMarketDayLow': 6.54, 'regularMarketVolume': 578600, 'longName': 'JSL S.A.', 'shortName': 'JSL ON NM', 'chartPreviousClose': 6.7, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426077], 'indicators': {'quote': [{'close': [6.599999904632568, 6.690000057220459, 6.5, 6.590000152587891, 6.690000057220459], 'open': [6.730000019073486, 6.699999809265137, 6.699999809265137, 6.5, 6.599999904632568], 'high': [6.789999961853027, 6.789999961853027, 6.710000038146973, 6.730000019073486, 6.769999980926514], 'low': [6.599999904632568, 6.630000114440918, 6.5, 6.480000019073486, 6.539999961853027], 'volume': [525800, 320300, 605900, 556600, 578600]}], 'adjclose': [{'adjclose': [6.599999904632568, 6.690000057220459, 6.5, 6.590000152587891, 6.690000057220459]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:JSLG3.SA) [ERRO 2025-05-16 Fri 18:12:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KEPL3.SA?period1=1746932400&period2=1747429967&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KEPL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":974894400,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.73,"fiftyTwoWeekHigh":11.71,"fiftyTwoWeekLow":7.11,"regularMarketDayHigh":7.77,"regularMarketDayLow":7.65,"regularMarketVolume":1106700,"longName":"Kepler Weber S.A.","shortName":"KEPLER WEBERON NM","chartPreviousClose":7.68,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[7.829999923706055,7.96999979019165,7.940000057220459,7.829999923706055,7.769999980926514],"low":[7.659999847412109,7.739999771118164,7.699999809265137,7.659999847412109,7.650000095367432],"volume":[1095600,1247100,1252600,1534900,1106700],"open":[7.679999828338623,7.769999980926514,7.920000076293945,7.78000020980835,7.699999809265137],"close":[7.739999771118164,7.909999847412109,7.75,7.789999961853027,7.730000019073486]}],"adjclose":[{"adjclose":[7.739999771118164,7.909999847412109,7.75,7.789999961853027,7.730000019073486]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KEPL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 974894400, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.73, 'fiftyTwoWeekHigh': 11.71, 'fiftyTwoWeekLow': 7.11, 'regularMarketDayHigh': 7.77, 'regularMarketDayLow': 7.65, 'regularMarketVolume': 1106700, 'longName': 'Kepler Weber S.A.', 'shortName': 'KEPLER WEBERON NM', 'chartPreviousClose': 7.68, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [7.829999923706055, 7.96999979019165, 7.940000057220459, 7.829999923706055, 7.769999980926514], 'low': [7.659999847412109, 7.739999771118164, 7.699999809265137, 7.659999847412109, 7.650000095367432], 'volume': [1095600, 1247100, 1252600, 1534900, 1106700], 'open': [7.679999828338623, 7.769999980926514, 7.920000076293945, 7.78000020980835, 7.699999809265137], 'close': [7.739999771118164, 7.909999847412109, 7.75, 7.789999961853027, 7.730000019073486]}], 'adjclose': [{'adjclose': [7.739999771118164, 7.909999847412109, 7.75, 7.789999961853027, 7.730000019073486]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:KEPL3.SA) [ERRO 2025-05-16 Fri 18:12:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KLBN11.SA?period1=1746932400&period2=1747429968&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KLBN11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1390478400,"regularMarketTime":1747426075,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.59,"fiftyTwoWeekHigh":24.05,"fiftyTwoWeekLow":17.66,"regularMarketDayHigh":19.69,"regularMarketDayLow":19.43,"regularMarketVolume":6164500,"longName":"Klabin S.A.","shortName":"KLABIN S/A UNT N2","chartPreviousClose":19.3,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426075],"indicators":{"quote":[{"high":[19.860000610351562,19.729999542236328,19.850000381469727,19.829999923706055,19.690000534057617],"close":[19.420000076293945,19.68000030517578,19.600000381469727,19.639999389648438,19.59000015258789],"low":[19.280000686645508,19.31999969482422,19.219999313354492,19.469999313354492,19.43000030517578],"open":[19.280000686645508,19.469999313354492,19.469999313354492,19.600000381469727,19.540000915527344],"volume":[3657500,4673000,8238900,7099100,6164500]}],"adjclose":[{"adjclose":[19.19422149658203,19.45119857788086,19.600000381469727,19.639999389648438,19.59000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KLBN11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1390478400, 'regularMarketTime': 1747426075, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.59, 'fiftyTwoWeekHigh': 24.05, 'fiftyTwoWeekLow': 17.66, 'regularMarketDayHigh': 19.69, 'regularMarketDayLow': 19.43, 'regularMarketVolume': 6164500, 'longName': 'Klabin S.A.', 'shortName': 'KLABIN S/A UNT N2', 'chartPreviousClose': 19.3, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426075], 'indicators': {'quote': [{'high': [19.860000610351562, 19.729999542236328, 19.850000381469727, 19.829999923706055, 19.690000534057617], 'close': [19.420000076293945, 19.68000030517578, 19.600000381469727, 19.639999389648438, 19.59000015258789], 'low': [19.280000686645508, 19.31999969482422, 19.219999313354492, 19.469999313354492, 19.43000030517578], 'open': [19.280000686645508, 19.469999313354492, 19.469999313354492, 19.600000381469727, 19.540000915527344], 'volume': [3657500, 4673000, 8238900, 7099100, 6164500]}], 'adjclose': [{'adjclose': [19.19422149658203, 19.45119857788086, 19.600000381469727, 19.639999389648438, 19.59000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:KLBN11.SA) [ERRO 2025-05-16 Fri 18:12:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KLBN3.SA?period1=1746932400&period2=1747429969&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KLBN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1017061200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.98,"fiftyTwoWeekHigh":4.99,"fiftyTwoWeekLow":3.63,"regularMarketDayHigh":4.03,"regularMarketDayLow":3.97,"regularMarketVolume":224800,"longName":"Klabin S.A.","shortName":"KLABIN S/A ON N2","chartPreviousClose":3.94,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[4.070000171661377,4.039999961853027,4.059999942779541,4.050000190734863,4.03000020980835],"open":[3.9800000190734863,3.990000009536743,3.950000047683716,4.010000228881836,4.03000020980835],"close":[3.9600000381469727,4.0,4.019999980926514,4.019999980926514,3.9800000190734863],"volume":[398200,290900,452600,302600,224800],"low":[3.940000057220459,3.950000047683716,3.930000066757202,3.9700000286102295,3.9700000286102295]}],"adjclose":[{"adjclose":[3.9146976470947266,3.954240083694458,4.019999980926514,4.019999980926514,3.9800000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KLBN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1017061200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.98, 'fiftyTwoWeekHigh': 4.99, 'fiftyTwoWeekLow': 3.63, 'regularMarketDayHigh': 4.03, 'regularMarketDayLow': 3.97, 'regularMarketVolume': 224800, 'longName': 'Klabin S.A.', 'shortName': 'KLABIN S/A ON N2', 'chartPreviousClose': 3.94, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [4.070000171661377, 4.039999961853027, 4.059999942779541, 4.050000190734863, 4.03000020980835], 'open': [3.9800000190734863, 3.990000009536743, 3.950000047683716, 4.010000228881836, 4.03000020980835], 'close': [3.9600000381469727, 4.0, 4.019999980926514, 4.019999980926514, 3.9800000190734863], 'volume': [398200, 290900, 452600, 302600, 224800], 'low': [3.940000057220459, 3.950000047683716, 3.930000066757202, 3.9700000286102295, 3.9700000286102295]}], 'adjclose': [{'adjclose': [3.9146976470947266, 3.954240083694458, 4.019999980926514, 4.019999980926514, 3.9800000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:KLBN3.SA) [ERRO 2025-05-16 Fri 18:12:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/KLBN4.SA?period1=1746932400&period2=1747429970&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"KLBN4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.88,"fiftyTwoWeekHigh":4.76,"fiftyTwoWeekLow":3.52,"regularMarketDayHigh":3.92,"regularMarketDayLow":3.86,"regularMarketVolume":1362100,"longName":"Klabin S.A.","shortName":"KLABIN S/A PN N2","chartPreviousClose":3.83,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"volume":[1756600,1539700,1663700,1110200,1362100],"close":[3.859999895095825,3.9100000858306885,3.9000000953674316,3.9100000858306885,3.880000114440918],"low":[3.8499999046325684,3.8499999046325684,3.8299999237060547,3.869999885559082,3.859999895095825],"high":[3.940000057220459,3.9200000762939453,3.940000057220459,3.940000057220459,3.9200000762939453],"open":[3.869999885559082,3.869999885559082,3.859999895095825,3.9000000953674316,3.9100000858306885]}],"adjclose":[{"adjclose":[3.8148250579833984,3.8642401695251465,3.9000000953674316,3.9100000858306885,3.880000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'KLBN4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.88, 'fiftyTwoWeekHigh': 4.76, 'fiftyTwoWeekLow': 3.52, 'regularMarketDayHigh': 3.92, 'regularMarketDayLow': 3.86, 'regularMarketVolume': 1362100, 'longName': 'Klabin S.A.', 'shortName': 'KLABIN S/A PN N2', 'chartPreviousClose': 3.83, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'volume': [1756600, 1539700, 1663700, 1110200, 1362100], 'close': [3.859999895095825, 3.9100000858306885, 3.9000000953674316, 3.9100000858306885, 3.880000114440918], 'low': [3.8499999046325684, 3.8499999046325684, 3.8299999237060547, 3.869999885559082, 3.859999895095825], 'high': [3.940000057220459, 3.9200000762939453, 3.940000057220459, 3.940000057220459, 3.9200000762939453], 'open': [3.869999885559082, 3.869999885559082, 3.859999895095825, 3.9000000953674316, 3.9100000858306885]}], 'adjclose': [{'adjclose': [3.8148250579833984, 3.8642401695251465, 3.9000000953674316, 3.9100000858306885, 3.880000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:KLBN4.SA) [ERRO 2025-05-16 Fri 18:12:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LAME3.SA?period1=1746932400&period2=1747429971&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:51 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:51 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:LAME3.SA) [ERRO 2025-05-16 Fri 18:12:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LAME4.SA?period1=1746932400&period2=1747429972&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:52 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:52 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:LAME4.SA) [ERRO 2025-05-16 Fri 18:12:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LAVV3.SA?period1=1746932400&period2=1747429973&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LAVV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1599138000,"regularMarketTime":1747426061,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.0,"fiftyTwoWeekHigh":11.0,"fiftyTwoWeekLow":7.0,"regularMarketDayHigh":11.0,"regularMarketDayLow":10.74,"regularMarketVolume":471800,"longName":"Lavvi Empreendimentos Imobiliários S.A.","shortName":"LAVVI ON NM","chartPreviousClose":10.75,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426061],"indicators":{"quote":[{"low":[10.329999923706055,10.4399995803833,10.579999923706055,10.649999618530273,10.739999771118164],"close":[10.479999542236328,10.8100004196167,10.649999618530273,10.989999771118164,11.0],"open":[10.869999885559082,10.4399995803833,10.789999961853027,10.649999618530273,10.75],"high":[10.869999885559082,10.850000381469727,10.869999885559082,10.989999771118164,11.0],"volume":[799700,492600,898100,1095800,471800]}],"adjclose":[{"adjclose":[10.379289627075195,10.7061185836792,10.547656059265137,10.88438892364502,11.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LAVV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1599138000, 'regularMarketTime': 1747426061, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.0, 'fiftyTwoWeekHigh': 11.0, 'fiftyTwoWeekLow': 7.0, 'regularMarketDayHigh': 11.0, 'regularMarketDayLow': 10.74, 'regularMarketVolume': 471800, 'longName': 'Lavvi Empreendimentos Imobiliários S.A.', 'shortName': 'LAVVI ON NM', 'chartPreviousClose': 10.75, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426061], 'indicators': {'quote': [{'low': [10.329999923706055, 10.4399995803833, 10.579999923706055, 10.649999618530273, 10.739999771118164], 'close': [10.479999542236328, 10.8100004196167, 10.649999618530273, 10.989999771118164, 11.0], 'open': [10.869999885559082, 10.4399995803833, 10.789999961853027, 10.649999618530273, 10.75], 'high': [10.869999885559082, 10.850000381469727, 10.869999885559082, 10.989999771118164, 11.0], 'volume': [799700, 492600, 898100, 1095800, 471800]}], 'adjclose': [{'adjclose': [10.379289627075195, 10.7061185836792, 10.547656059265137, 10.88438892364502, 11.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:LAVV3.SA) [ERRO 2025-05-16 Fri 18:12:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LCAM3.SA?period1=1746932400&period2=1747429974&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:55 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:55 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:LCAM3.SA) [ERRO 2025-05-16 Fri 18:12:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LEVE3.SA?period1=1746932400&period2=1747429976&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LEVE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":28.9,"fiftyTwoWeekHigh":34.78,"fiftyTwoWeekLow":26.09,"regularMarketDayHigh":28.99,"regularMarketDayLow":28.51,"regularMarketVolume":276600,"longName":"MAHLE Metal Leve S.A.","shortName":"METAL LEVE ON ED NM","chartPreviousClose":28.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[319700,376400,291300,905400,276600],"open":[29.100000381469727,29.280000686645508,29.600000381469727,29.329999923706055,28.8700008392334],"high":[29.5,29.6299991607666,29.6299991607666,29.690000534057617,28.989999771118164],"close":[29.309999465942383,29.56999969482422,29.520000457763672,28.829999923706055,28.899999618530273],"low":[28.90999984741211,29.09000015258789,29.280000686645508,28.18000030517578,28.510000228881836]}],"adjclose":[{"adjclose":[29.309999465942383,29.56999969482422,29.520000457763672,28.829999923706055,28.899999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LEVE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 28.9, 'fiftyTwoWeekHigh': 34.78, 'fiftyTwoWeekLow': 26.09, 'regularMarketDayHigh': 28.99, 'regularMarketDayLow': 28.51, 'regularMarketVolume': 276600, 'longName': 'MAHLE Metal Leve S.A.', 'shortName': 'METAL LEVE ON ED NM', 'chartPreviousClose': 28.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [319700, 376400, 291300, 905400, 276600], 'open': [29.100000381469727, 29.280000686645508, 29.600000381469727, 29.329999923706055, 28.8700008392334], 'high': [29.5, 29.6299991607666, 29.6299991607666, 29.690000534057617, 28.989999771118164], 'close': [29.309999465942383, 29.56999969482422, 29.520000457763672, 28.829999923706055, 28.899999618530273], 'low': [28.90999984741211, 29.09000015258789, 29.280000686645508, 28.18000030517578, 28.510000228881836]}], 'adjclose': [{'adjclose': [29.309999465942383, 29.56999969482422, 29.520000457763672, 28.829999923706055, 28.899999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:LEVE3.SA) [ERRO 2025-05-16 Fri 18:12:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LIGT3.SA?period1=1746932400&period2=1747429977&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LIGT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426071,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.45,"fiftyTwoWeekHigh":9.21,"fiftyTwoWeekLow":3.6,"regularMarketDayHigh":5.72,"regularMarketDayLow":5.2,"regularMarketVolume":824800,"longName":"Light S.A.","shortName":"LIGHT S/A ON NM","chartPreviousClose":5.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426071],"indicators":{"quote":[{"open":[5.050000190734863,4.920000076293945,5.059999942779541,5.5,5.570000171661377],"low":[4.849999904632568,4.869999885559082,5.010000228881836,5.5,5.199999809265137],"high":[5.079999923706055,5.070000171661377,5.159999847412109,5.949999809265137,5.71999979019165],"close":[4.909999847412109,5.0,5.050000190734863,5.550000190734863,5.449999809265137],"volume":[400500,496000,313600,1595600,824800]}],"adjclose":[{"adjclose":[4.909999847412109,5.0,5.050000190734863,5.550000190734863,5.449999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LIGT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426071, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.45, 'fiftyTwoWeekHigh': 9.21, 'fiftyTwoWeekLow': 3.6, 'regularMarketDayHigh': 5.72, 'regularMarketDayLow': 5.2, 'regularMarketVolume': 824800, 'longName': 'Light S.A.', 'shortName': 'LIGHT S/A ON NM', 'chartPreviousClose': 5.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426071], 'indicators': {'quote': [{'open': [5.050000190734863, 4.920000076293945, 5.059999942779541, 5.5, 5.570000171661377], 'low': [4.849999904632568, 4.869999885559082, 5.010000228881836, 5.5, 5.199999809265137], 'high': [5.079999923706055, 5.070000171661377, 5.159999847412109, 5.949999809265137, 5.71999979019165], 'close': [4.909999847412109, 5.0, 5.050000190734863, 5.550000190734863, 5.449999809265137], 'volume': [400500, 496000, 313600, 1595600, 824800]}], 'adjclose': [{'adjclose': [4.909999847412109, 5.0, 5.050000190734863, 5.550000190734863, 5.449999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:LIGT3.SA) [ERRO 2025-05-16 Fri 18:12:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LINX3.SA?period1=1746932400&period2=1747429978&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:58 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:12:58 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:12:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:LINX3.SA) [ERRO 2025-05-16 Fri 18:12:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:12:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LIPR3.SA?period1=1746932400&period2=1747429979&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:12:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LIPR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747241505,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":39.96,"fiftyTwoWeekHigh":49.0,"fiftyTwoWeekLow":36.51,"regularMarketDayHigh":39.96,"regularMarketDayLow":39.96,"regularMarketVolume":0,"longName":"Eletrobrás Participações S.A. - Eletropar","shortName":"ELETROPAR ON EDR","chartPreviousClose":39.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[100,0,100,0],"high":[39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656],"open":[39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656],"close":[39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656],"low":[39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656]}],"adjclose":[{"adjclose":[39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:12:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LIPR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747241505, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 39.96, 'fiftyTwoWeekHigh': 49.0, 'fiftyTwoWeekLow': 36.51, 'regularMarketDayHigh': 39.96, 'regularMarketDayLow': 39.96, 'regularMarketVolume': 0, 'longName': 'Eletrobrás Participações S.A. - Eletropar', 'shortName': 'ELETROPAR ON EDR', 'chartPreviousClose': 39.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [100, 0, 100, 0], 'high': [39.959999084472656, 39.959999084472656, 39.959999084472656, 39.959999084472656], 'open': [39.959999084472656, 39.959999084472656, 39.959999084472656, 39.959999084472656], 'close': [39.959999084472656, 39.959999084472656, 39.959999084472656, 39.959999084472656], 'low': [39.959999084472656, 39.959999084472656, 39.959999084472656, 39.959999084472656]}], 'adjclose': [{'adjclose': [39.959999084472656, 39.959999084472656, 39.959999084472656, 39.959999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:12:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:LIPR3.SA) [ERRO 2025-05-16 Fri 18:12:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LJQQ3.SA?period1=1746932400&period2=1747429980&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LJQQ3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1597064400,"regularMarketTime":1747426067,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.08,"fiftyTwoWeekHigh":5.42,"fiftyTwoWeekLow":1.87,"regularMarketDayHigh":3.17,"regularMarketDayLow":2.95,"regularMarketVolume":3040700,"longName":"Lojas Quero-Quero S.A.","shortName":"QUERO,QUERO ON NM","chartPreviousClose":2.86,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426067],"indicators":{"quote":[{"open":[2.890000104904175,3.3499999046325684,3.140000104904175,3.25,3.0],"close":[3.299999952316284,3.140000104904175,3.259999990463257,3.0199999809265137,3.0799999237060547],"volume":[10703500,5384300,4515400,3289700,3040700],"high":[3.3299999237060547,3.4200000762939453,3.3499999046325684,3.309999942779541,3.1700000762939453],"low":[2.880000114440918,3.140000104904175,3.140000104904175,3.0199999809265137,2.950000047683716]}],"adjclose":[{"adjclose":[3.299999952316284,3.140000104904175,3.259999990463257,3.0199999809265137,3.0799999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LJQQ3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1597064400, 'regularMarketTime': 1747426067, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.08, 'fiftyTwoWeekHigh': 5.42, 'fiftyTwoWeekLow': 1.87, 'regularMarketDayHigh': 3.17, 'regularMarketDayLow': 2.95, 'regularMarketVolume': 3040700, 'longName': 'Lojas Quero-Quero S.A.', 'shortName': 'QUERO,QUERO ON NM', 'chartPreviousClose': 2.86, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426067], 'indicators': {'quote': [{'open': [2.890000104904175, 3.3499999046325684, 3.140000104904175, 3.25, 3.0], 'close': [3.299999952316284, 3.140000104904175, 3.259999990463257, 3.0199999809265137, 3.0799999237060547], 'volume': [10703500, 5384300, 4515400, 3289700, 3040700], 'high': [3.3299999237060547, 3.4200000762939453, 3.3499999046325684, 3.309999942779541, 3.1700000762939453], 'low': [2.880000114440918, 3.140000104904175, 3.140000104904175, 3.0199999809265137, 2.950000047683716]}], 'adjclose': [{'adjclose': [3.299999952316284, 3.140000104904175, 3.259999990463257, 3.0199999809265137, 3.0799999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:LJQQ3.SA) [ERRO 2025-05-16 Fri 18:13:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LMED3.SA?period1=1746932400&period2=1747429981&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:LMED3.SA) [ERRO 2025-05-16 Fri 18:13:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LOGG3.SA?period1=1746932400&period2=1747429982&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LOGG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1545393600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.02,"fiftyTwoWeekHigh":25.08,"fiftyTwoWeekLow":16.0,"regularMarketDayHigh":21.49,"regularMarketDayLow":21.02,"regularMarketVolume":160200,"longName":"LOG Commercial Properties e Participações S.A.","shortName":"LOG COM PROPON ED NM","chartPreviousClose":20.75,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"high":[21.0,20.979999542236328,20.860000610351562,21.399999618530273,21.489999771118164],"open":[21.0,20.399999618530273,20.549999237060547,20.68000030517578,21.489999771118164],"close":[20.510000228881836,20.600000381469727,20.540000915527344,21.31999969482422,21.020000457763672],"volume":[193300,808300,180700,358100,160200],"low":[20.190000534057617,20.309999465942383,20.450000762939453,20.530000686645508,21.020000457763672]}],"adjclose":[{"adjclose":[20.510000228881836,20.600000381469727,20.540000915527344,21.31999969482422,21.020000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LOGG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1545393600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.02, 'fiftyTwoWeekHigh': 25.08, 'fiftyTwoWeekLow': 16.0, 'regularMarketDayHigh': 21.49, 'regularMarketDayLow': 21.02, 'regularMarketVolume': 160200, 'longName': 'LOG Commercial Properties e Participações S.A.', 'shortName': 'LOG COM PROPON ED NM', 'chartPreviousClose': 20.75, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'high': [21.0, 20.979999542236328, 20.860000610351562, 21.399999618530273, 21.489999771118164], 'open': [21.0, 20.399999618530273, 20.549999237060547, 20.68000030517578, 21.489999771118164], 'close': [20.510000228881836, 20.600000381469727, 20.540000915527344, 21.31999969482422, 21.020000457763672], 'volume': [193300, 808300, 180700, 358100, 160200], 'low': [20.190000534057617, 20.309999465942383, 20.450000762939453, 20.530000686645508, 21.020000457763672]}], 'adjclose': [{'adjclose': [20.510000228881836, 20.600000381469727, 20.540000915527344, 21.31999969482422, 21.020000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:LOGG3.SA) [ERRO 2025-05-16 Fri 18:13:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LOGN3.SA?period1=1746932400&period2=1747429983&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LOGN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1182430800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":24.65,"fiftyTwoWeekHigh":43.46,"fiftyTwoWeekLow":19.25,"regularMarketDayHigh":25.1,"regularMarketDayLow":24.6,"regularMarketVolume":17200,"longName":"Log-In Logística Intermodal S.A.","shortName":"LOG,IN ON NM","chartPreviousClose":22.61,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"low":[22.399999618530273,22.770000457763672,24.299999237060547,24.5,24.600000381469727],"high":[22.899999618530273,24.8700008392334,25.0,25.1299991607666,25.100000381469727],"volume":[6500,50300,19800,28600,17200],"open":[22.610000610351562,23.020000457763672,24.299999237060547,24.5,24.65999984741211],"close":[22.899999618530273,24.850000381469727,24.739999771118164,24.700000762939453,24.649999618530273]}],"adjclose":[{"adjclose":[22.899999618530273,24.850000381469727,24.739999771118164,24.700000762939453,24.649999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LOGN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1182430800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 24.65, 'fiftyTwoWeekHigh': 43.46, 'fiftyTwoWeekLow': 19.25, 'regularMarketDayHigh': 25.1, 'regularMarketDayLow': 24.6, 'regularMarketVolume': 17200, 'longName': 'Log-In Logística Intermodal S.A.', 'shortName': 'LOG,IN ON NM', 'chartPreviousClose': 22.61, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'low': [22.399999618530273, 22.770000457763672, 24.299999237060547, 24.5, 24.600000381469727], 'high': [22.899999618530273, 24.8700008392334, 25.0, 25.1299991607666, 25.100000381469727], 'volume': [6500, 50300, 19800, 28600, 17200], 'open': [22.610000610351562, 23.020000457763672, 24.299999237060547, 24.5, 24.65999984741211], 'close': [22.899999618530273, 24.850000381469727, 24.739999771118164, 24.700000762939453, 24.649999618530273]}], 'adjclose': [{'adjclose': [22.899999618530273, 24.850000381469727, 24.739999771118164, 24.700000762939453, 24.649999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:LOGN3.SA) [ERRO 2025-05-16 Fri 18:13:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LPSB3.SA?period1=1746932400&period2=1747429984&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LPSB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1166443200,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.72,"fiftyTwoWeekHigh":2.42,"fiftyTwoWeekLow":1.1,"regularMarketDayHigh":1.75,"regularMarketDayLow":1.5,"regularMarketVolume":991900,"longName":"LPS Brasil - Consultoria de Imóveis S.A.","shortName":"LOPES BRASILON ED NM","chartPreviousClose":1.37,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[1.3700000047683716,1.350000023841858,1.340000033378601,1.340000033378601,1.5],"high":[1.3700000047683716,1.3799999952316284,1.340000033378601,1.5,1.75],"volume":[86200,66100,82200,698700,991900],"low":[1.340000033378601,1.340000033378601,1.3200000524520874,1.3200000524520874,1.5],"close":[1.350000023841858,1.340000033378601,1.340000033378601,1.5,1.7200000286102295]}],"adjclose":[{"adjclose":[1.350000023841858,1.340000033378601,1.340000033378601,1.5,1.7200000286102295]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LPSB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1166443200, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.72, 'fiftyTwoWeekHigh': 2.42, 'fiftyTwoWeekLow': 1.1, 'regularMarketDayHigh': 1.75, 'regularMarketDayLow': 1.5, 'regularMarketVolume': 991900, 'longName': 'LPS Brasil - Consultoria de Imóveis S.A.', 'shortName': 'LOPES BRASILON ED NM', 'chartPreviousClose': 1.37, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [1.3700000047683716, 1.350000023841858, 1.340000033378601, 1.340000033378601, 1.5], 'high': [1.3700000047683716, 1.3799999952316284, 1.340000033378601, 1.5, 1.75], 'volume': [86200, 66100, 82200, 698700, 991900], 'low': [1.340000033378601, 1.340000033378601, 1.3200000524520874, 1.3200000524520874, 1.5], 'close': [1.350000023841858, 1.340000033378601, 1.340000033378601, 1.5, 1.7200000286102295]}], 'adjclose': [{'adjclose': [1.350000023841858, 1.340000033378601, 1.340000033378601, 1.5, 1.7200000286102295]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:LPSB3.SA) [ERRO 2025-05-16 Fri 18:13:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LREN3.SA?period1=1746932400&period2=1747429986&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LREN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747426055,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":17.53,"fiftyTwoWeekHigh":17.736,"fiftyTwoWeekLow":10.8,"regularMarketDayHigh":17.59,"regularMarketDayLow":17.29,"regularMarketVolume":10741100,"longName":"Lojas Renner S.A.","shortName":"LOJAS RENNERON NM","chartPreviousClose":16.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426055],"indicators":{"quote":[{"high":[16.579999923706055,17.3799991607666,17.270000457763672,17.540000915527344,17.59000015258789],"close":[16.450000762939453,16.850000381469727,16.829999923706055,17.420000076293945,17.530000686645508],"volume":[20690500,23754800,11987100,21997400,10741100],"open":[16.329999923706055,16.56999969482422,16.860000610351562,16.850000381469727,17.309999465942383],"low":[16.229999542236328,16.520000457763672,16.709999084472656,16.81999969482422,17.290000915527344]}],"adjclose":[{"adjclose":[16.450000762939453,16.850000381469727,16.829999923706055,17.420000076293945,17.530000686645508]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LREN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747426055, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 17.53, 'fiftyTwoWeekHigh': 17.736, 'fiftyTwoWeekLow': 10.8, 'regularMarketDayHigh': 17.59, 'regularMarketDayLow': 17.29, 'regularMarketVolume': 10741100, 'longName': 'Lojas Renner S.A.', 'shortName': 'LOJAS RENNERON NM', 'chartPreviousClose': 16.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426055], 'indicators': {'quote': [{'high': [16.579999923706055, 17.3799991607666, 17.270000457763672, 17.540000915527344, 17.59000015258789], 'close': [16.450000762939453, 16.850000381469727, 16.829999923706055, 17.420000076293945, 17.530000686645508], 'volume': [20690500, 23754800, 11987100, 21997400, 10741100], 'open': [16.329999923706055, 16.56999969482422, 16.860000610351562, 16.850000381469727, 17.309999465942383], 'low': [16.229999542236328, 16.520000457763672, 16.709999084472656, 16.81999969482422, 17.290000915527344]}], 'adjclose': [{'adjclose': [16.450000762939453, 16.850000381469727, 16.829999923706055, 17.420000076293945, 17.530000686645508]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:LREN3.SA) [ERRO 2025-05-16 Fri 18:13:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LTEL3B.SA?period1=1746932400&period2=1747429987&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:07 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:07 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:LTEL3B.SA) [ERRO 2025-05-16 Fri 18:13:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LTLA3B.SA?period1=1746932400&period2=1747429988&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:08 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:08 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:LTLA3B.SA) [ERRO 2025-05-16 Fri 18:13:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LUPA3.SA?period1=1746932400&period2=1747429989&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LUPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1147698000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.25,"fiftyTwoWeekHigh":2.09,"fiftyTwoWeekLow":1.13,"regularMarketDayHigh":1.28,"regularMarketDayLow":1.25,"regularMarketVolume":137200,"longName":"Lupatech S.A.","shortName":"LUPATECH ON NM","chartPreviousClose":1.23,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[94300,27700,124000,109400,137200],"low":[1.2300000190734863,1.25,1.2599999904632568,1.25,1.25],"open":[1.25,1.2599999904632568,1.2599999904632568,1.2699999809265137,1.25],"close":[1.25,1.2599999904632568,1.2999999523162842,1.25,1.25],"high":[1.2699999809265137,1.2799999713897705,1.3200000524520874,1.340000033378601,1.2799999713897705]}],"adjclose":[{"adjclose":[1.25,1.2599999904632568,1.2999999523162842,1.25,1.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LUPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1147698000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.25, 'fiftyTwoWeekHigh': 2.09, 'fiftyTwoWeekLow': 1.13, 'regularMarketDayHigh': 1.28, 'regularMarketDayLow': 1.25, 'regularMarketVolume': 137200, 'longName': 'Lupatech S.A.', 'shortName': 'LUPATECH ON NM', 'chartPreviousClose': 1.23, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [94300, 27700, 124000, 109400, 137200], 'low': [1.2300000190734863, 1.25, 1.2599999904632568, 1.25, 1.25], 'open': [1.25, 1.2599999904632568, 1.2599999904632568, 1.2699999809265137, 1.25], 'close': [1.25, 1.2599999904632568, 1.2999999523162842, 1.25, 1.25], 'high': [1.2699999809265137, 1.2799999713897705, 1.3200000524520874, 1.340000033378601, 1.2799999713897705]}], 'adjclose': [{'adjclose': [1.25, 1.2599999904632568, 1.2999999523162842, 1.25, 1.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:LUPA3.SA) [ERRO 2025-05-16 Fri 18:13:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LUXM3.SA?period1=1746932400&period2=1747429990&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LUXM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1054818000,"regularMarketTime":1721332800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":1.667,"fiftyTwoWeekLow":0.833,"longName":"Trevisa Investimentos SA","shortName":"LUXM3.SA,0P0000D743,0","chartPreviousClose":0.833,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[0.833329975605011,0.833329975605011,0.833329975605011,0.833329975605011,null],"high":[0.833329975605011,0.833329975605011,0.833329975605011,0.833329975605011,null],"volume":[0,0,0,0,null],"low":[0.833329975605011,0.833329975605011,0.833329975605011,0.833329975605011,null],"open":[0.833329975605011,0.833329975605011,0.833329975605011,0.833329975605011,null]}],"adjclose":[{"adjclose":[0.833329975605011,0.833329975605011,0.833329975605011,0.833329975605011,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LUXM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1054818000, 'regularMarketTime': 1721332800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 1.667, 'fiftyTwoWeekLow': 0.833, 'longName': 'Trevisa Investimentos SA', 'shortName': 'LUXM3.SA,0P0000D743,0', 'chartPreviousClose': 0.833, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [0.833329975605011, 0.833329975605011, 0.833329975605011, 0.833329975605011, None], 'high': [0.833329975605011, 0.833329975605011, 0.833329975605011, 0.833329975605011, None], 'volume': [0, 0, 0, 0, None], 'low': [0.833329975605011, 0.833329975605011, 0.833329975605011, 0.833329975605011, None], 'open': [0.833329975605011, 0.833329975605011, 0.833329975605011, 0.833329975605011, None]}], 'adjclose': [{'adjclose': [0.833329975605011, 0.833329975605011, 0.833329975605011, 0.833329975605011, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:LUXM3.SA) [ERRO 2025-05-16 Fri 18:13:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LUXM4.SA?period1=1746932400&period2=1747429991&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LUXM4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1198843200,"regularMarketTime":1747339200,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.99,"fiftyTwoWeekHigh":7.5,"fiftyTwoWeekLow":5.48,"regularMarketDayHigh":5.99,"regularMarketDayLow":5.99,"regularMarketVolume":0,"longName":"Trevisa Investimentos S.A.","shortName":"TREVISA PN EDB","chartPreviousClose":5.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164],"close":[5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164],"low":[5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164],"high":[5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164],"volume":[100,0,0,4900]}],"adjclose":[{"adjclose":[5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LUXM4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1198843200, 'regularMarketTime': 1747339200, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.99, 'fiftyTwoWeekHigh': 7.5, 'fiftyTwoWeekLow': 5.48, 'regularMarketDayHigh': 5.99, 'regularMarketDayLow': 5.99, 'regularMarketVolume': 0, 'longName': 'Trevisa Investimentos S.A.', 'shortName': 'TREVISA PN EDB', 'chartPreviousClose': 5.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [5.989999771118164, 5.989999771118164, 5.989999771118164, 5.989999771118164], 'close': [5.989999771118164, 5.989999771118164, 5.989999771118164, 5.989999771118164], 'low': [5.989999771118164, 5.989999771118164, 5.989999771118164, 5.989999771118164], 'high': [5.989999771118164, 5.989999771118164, 5.989999771118164, 5.989999771118164], 'volume': [100, 0, 0, 4900]}], 'adjclose': [{'adjclose': [5.989999771118164, 5.989999771118164, 5.989999771118164, 5.989999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:LUXM4.SA) [ERRO 2025-05-16 Fri 18:13:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/LWSA3.SA?period1=1746932400&period2=1747429992&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:12 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"LWSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1580994000,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.69,"fiftyTwoWeekHigh":5.35,"fiftyTwoWeekLow":2.47,"regularMarketDayHigh":3.76,"regularMarketDayLow":3.58,"regularMarketVolume":6156900,"longName":"Locaweb Serviços de Internet S.A.","shortName":"LWSA ON NM","chartPreviousClose":3.53,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[3.3299999237060547,3.3399999141693115,3.5,3.609999895095825,3.5799999237060547],"high":[3.5899999141693115,3.630000114440918,3.6500000953674316,3.7799999713897705,3.759999990463257],"close":[3.3399999141693115,3.5999999046325684,3.609999895095825,3.6600000858306885,3.690000057220459],"open":[3.5799999237060547,3.3399999141693115,3.609999895095825,3.630000114440918,3.619999885559082],"volume":[6843000,7466100,5789300,7684800,6156900]}],"adjclose":[{"adjclose":[3.3399999141693115,3.5999999046325684,3.609999895095825,3.6600000858306885,3.690000057220459]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:12 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'LWSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1580994000, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.69, 'fiftyTwoWeekHigh': 5.35, 'fiftyTwoWeekLow': 2.47, 'regularMarketDayHigh': 3.76, 'regularMarketDayLow': 3.58, 'regularMarketVolume': 6156900, 'longName': 'Locaweb Serviços de Internet S.A.', 'shortName': 'LWSA ON NM', 'chartPreviousClose': 3.53, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [3.3299999237060547, 3.3399999141693115, 3.5, 3.609999895095825, 3.5799999237060547], 'high': [3.5899999141693115, 3.630000114440918, 3.6500000953674316, 3.7799999713897705, 3.759999990463257], 'close': [3.3399999141693115, 3.5999999046325684, 3.609999895095825, 3.6600000858306885, 3.690000057220459], 'open': [3.5799999237060547, 3.3399999141693115, 3.609999895095825, 3.630000114440918, 3.619999885559082], 'volume': [6843000, 7466100, 5789300, 7684800, 6156900]}], 'adjclose': [{'adjclose': [3.3399999141693115, 3.5999999046325684, 3.609999895095825, 3.6600000858306885, 3.690000057220459]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:LWSA3.SA) [ERRO 2025-05-16 Fri 18:13:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MAPT3.SA?period1=1746932400&period2=1747429993&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MAPT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":964530000,"regularMarketTime":1746722123,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.05,"fiftyTwoWeekHigh":5.5,"fiftyTwoWeekLow":3.05,"regularMarketDayHigh":3.05,"regularMarketDayLow":3.05,"regularMarketVolume":0,"longName":"Cemepe Investimentos S.A.","shortName":"CEMEPE ON","chartPreviousClose":3.05,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284],"volume":[0,0,0,0],"low":[3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284],"high":[3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284],"open":[3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284]}],"adjclose":[{"adjclose":[3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MAPT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 964530000, 'regularMarketTime': 1746722123, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.05, 'fiftyTwoWeekHigh': 5.5, 'fiftyTwoWeekLow': 3.05, 'regularMarketDayHigh': 3.05, 'regularMarketDayLow': 3.05, 'regularMarketVolume': 0, 'longName': 'Cemepe Investimentos S.A.', 'shortName': 'CEMEPE ON', 'chartPreviousClose': 3.05, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [3.049999952316284, 3.049999952316284, 3.049999952316284, 3.049999952316284], 'volume': [0, 0, 0, 0], 'low': [3.049999952316284, 3.049999952316284, 3.049999952316284, 3.049999952316284], 'high': [3.049999952316284, 3.049999952316284, 3.049999952316284, 3.049999952316284], 'open': [3.049999952316284, 3.049999952316284, 3.049999952316284, 3.049999952316284]}], 'adjclose': [{'adjclose': [3.049999952316284, 3.049999952316284, 3.049999952316284, 3.049999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:MAPT3.SA) [ERRO 2025-05-16 Fri 18:13:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MAPT4.SA?period1=1746932400&period2=1747429995&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MAPT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":948974400,"regularMarketTime":1747404051,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.15,"fiftyTwoWeekHigh":6.7,"fiftyTwoWeekLow":3.15,"regularMarketDayHigh":3.25,"regularMarketDayLow":3.15,"regularMarketVolume":200,"longName":"Cemepe Investimentos S.A.","shortName":"CEMEPE PN","chartPreviousClose":3.15,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747404051],"indicators":{"quote":[{"close":[3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316],"high":[3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.25],"open":[3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.25],"low":[3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316],"volume":[0,0,0,0,200]}],"adjclose":[{"adjclose":[3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MAPT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 948974400, 'regularMarketTime': 1747404051, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.15, 'fiftyTwoWeekHigh': 6.7, 'fiftyTwoWeekLow': 3.15, 'regularMarketDayHigh': 3.25, 'regularMarketDayLow': 3.15, 'regularMarketVolume': 200, 'longName': 'Cemepe Investimentos S.A.', 'shortName': 'CEMEPE PN', 'chartPreviousClose': 3.15, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747404051], 'indicators': {'quote': [{'close': [3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316], 'high': [3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.25], 'open': [3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.25], 'low': [3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316], 'volume': [0, 0, 0, 0, 200]}], 'adjclose': [{'adjclose': [3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316, 3.1500000953674316]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:MAPT4.SA) [ERRO 2025-05-16 Fri 18:13:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MDIA3.SA?period1=1746932400&period2=1747429996&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MDIA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1161176400,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":24.21,"fiftyTwoWeekHigh":35.86,"fiftyTwoWeekLow":18.95,"regularMarketDayHigh":24.35,"regularMarketDayLow":23.7,"regularMarketVolume":515500,"longName":"M. Dias Branco S.A. Indústria e Comércio de Alimentos","shortName":"M.DIASBRANCOON NM","chartPreviousClose":23.59,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"high":[24.030000686645508,24.479999542236328,24.719999313354492,24.059999465942383,24.350000381469727],"low":[23.520000457763672,23.600000381469727,23.399999618530273,23.739999771118164,23.700000762939453],"open":[23.600000381469727,23.690000534057617,24.510000228881836,24.059999465942383,23.969999313354492],"volume":[502200,365900,478600,292000,515500],"close":[23.68000030517578,24.479999542236328,23.799999237060547,23.969999313354492,24.209999084472656]}],"adjclose":[{"adjclose":[23.68000030517578,24.479999542236328,23.799999237060547,23.969999313354492,24.209999084472656]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MDIA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1161176400, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 24.21, 'fiftyTwoWeekHigh': 35.86, 'fiftyTwoWeekLow': 18.95, 'regularMarketDayHigh': 24.35, 'regularMarketDayLow': 23.7, 'regularMarketVolume': 515500, 'longName': 'M. Dias Branco S.A. Indústria e Comércio de Alimentos', 'shortName': 'M.DIASBRANCOON NM', 'chartPreviousClose': 23.59, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'high': [24.030000686645508, 24.479999542236328, 24.719999313354492, 24.059999465942383, 24.350000381469727], 'low': [23.520000457763672, 23.600000381469727, 23.399999618530273, 23.739999771118164, 23.700000762939453], 'open': [23.600000381469727, 23.690000534057617, 24.510000228881836, 24.059999465942383, 23.969999313354492], 'volume': [502200, 365900, 478600, 292000, 515500], 'close': [23.68000030517578, 24.479999542236328, 23.799999237060547, 23.969999313354492, 24.209999084472656]}], 'adjclose': [{'adjclose': [23.68000030517578, 24.479999542236328, 23.799999237060547, 23.969999313354492, 24.209999084472656]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:MDIA3.SA) [ERRO 2025-05-16 Fri 18:13:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MDNE3.SA?period1=1746932400&period2=1747429997&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MDNE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1581598800,"regularMarketTime":1747426051,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.76,"fiftyTwoWeekHigh":20.46,"fiftyTwoWeekLow":10.07,"regularMarketDayHigh":20.46,"regularMarketDayLow":19.48,"regularMarketVolume":1447400,"longName":"Moura Dubeux Engenharia S.A.","shortName":"MOURA DUBEUXON NM","chartPreviousClose":16.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426051],"indicators":{"quote":[{"volume":[739900,762000,392400,1806300,1447400],"open":[16.5,15.890000343322754,16.760000228881836,17.18000030517578,19.559999465942383],"high":[16.549999237060547,17.020000457763672,17.100000381469727,19.59000015258789,20.459999084472656],"close":[15.890000343322754,16.850000381469727,16.709999084472656,19.459999084472656,19.760000228881836],"low":[15.680000305175781,15.869999885559082,16.56999969482422,16.899999618530273,19.479999542236328]}],"adjclose":[{"adjclose":[15.890000343322754,16.850000381469727,16.709999084472656,19.459999084472656,19.760000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MDNE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1581598800, 'regularMarketTime': 1747426051, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.76, 'fiftyTwoWeekHigh': 20.46, 'fiftyTwoWeekLow': 10.07, 'regularMarketDayHigh': 20.46, 'regularMarketDayLow': 19.48, 'regularMarketVolume': 1447400, 'longName': 'Moura Dubeux Engenharia S.A.', 'shortName': 'MOURA DUBEUXON NM', 'chartPreviousClose': 16.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426051], 'indicators': {'quote': [{'volume': [739900, 762000, 392400, 1806300, 1447400], 'open': [16.5, 15.890000343322754, 16.760000228881836, 17.18000030517578, 19.559999465942383], 'high': [16.549999237060547, 17.020000457763672, 17.100000381469727, 19.59000015258789, 20.459999084472656], 'close': [15.890000343322754, 16.850000381469727, 16.709999084472656, 19.459999084472656, 19.760000228881836], 'low': [15.680000305175781, 15.869999885559082, 16.56999969482422, 16.899999618530273, 19.479999542236328]}], 'adjclose': [{'adjclose': [15.890000343322754, 16.850000381469727, 16.709999084472656, 19.459999084472656, 19.760000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:MDNE3.SA) [ERRO 2025-05-16 Fri 18:13:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MEAL3.SA?period1=1746932400&period2=1747429998&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MEAL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1300107600,"regularMarketTime":1747426060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.25,"fiftyTwoWeekHigh":1.75,"fiftyTwoWeekLow":0.91,"regularMarketDayHigh":1.38,"regularMarketDayLow":1.23,"regularMarketVolume":3467500,"longName":"International Meal Company Alimentação S.A.","shortName":"IMC S/A ON NM","chartPreviousClose":1.4,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426060],"indicators":{"quote":[{"open":[1.4199999570846558,1.3799999952316284,1.3600000143051147,1.350000023841858,1.3600000143051147],"low":[1.3700000047683716,1.3600000143051147,1.340000033378601,1.350000023841858,1.2300000190734863],"high":[1.4199999570846558,1.399999976158142,1.3799999952316284,1.399999976158142,1.3799999952316284],"close":[1.3799999952316284,1.3700000047683716,1.3700000047683716,1.3600000143051147,1.25],"volume":[139000,341900,834600,584000,3467500]}],"adjclose":[{"adjclose":[1.3799999952316284,1.3700000047683716,1.3700000047683716,1.3600000143051147,1.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MEAL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1300107600, 'regularMarketTime': 1747426060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.25, 'fiftyTwoWeekHigh': 1.75, 'fiftyTwoWeekLow': 0.91, 'regularMarketDayHigh': 1.38, 'regularMarketDayLow': 1.23, 'regularMarketVolume': 3467500, 'longName': 'International Meal Company Alimentação S.A.', 'shortName': 'IMC S/A ON NM', 'chartPreviousClose': 1.4, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426060], 'indicators': {'quote': [{'open': [1.4199999570846558, 1.3799999952316284, 1.3600000143051147, 1.350000023841858, 1.3600000143051147], 'low': [1.3700000047683716, 1.3600000143051147, 1.340000033378601, 1.350000023841858, 1.2300000190734863], 'high': [1.4199999570846558, 1.399999976158142, 1.3799999952316284, 1.399999976158142, 1.3799999952316284], 'close': [1.3799999952316284, 1.3700000047683716, 1.3700000047683716, 1.3600000143051147, 1.25], 'volume': [139000, 341900, 834600, 584000, 3467500]}], 'adjclose': [{'adjclose': [1.3799999952316284, 1.3700000047683716, 1.3700000047683716, 1.3600000143051147, 1.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:MEAL3.SA) [ERRO 2025-05-16 Fri 18:13:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MELK3.SA?period1=1746932400&period2=1747429999&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MELK3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1601384400,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.23,"fiftyTwoWeekHigh":4.28,"fiftyTwoWeekLow":3.13,"regularMarketDayHigh":3.28,"regularMarketDayLow":3.19,"regularMarketVolume":178200,"longName":"Melnick Desenvolvimento Imobiliário S.A.","shortName":"MELNICK ON ED NM","chartPreviousClose":3.22,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[295100,440900,258300,871100,178200],"high":[3.3399999141693115,3.4000000953674316,3.4200000762939453,3.299999952316284,3.2799999713897705],"open":[3.259999990463257,3.3399999141693115,3.380000114440918,3.299999952316284,3.200000047683716],"close":[3.2899999618530273,3.380000114440918,3.319999933242798,3.200000047683716,3.2300000190734863],"low":[3.2300000190734863,3.309999942779541,3.319999933242798,3.130000114440918,3.190000057220459]}],"adjclose":[{"adjclose":[3.2899999618530273,3.380000114440918,3.319999933242798,3.200000047683716,3.2300000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MELK3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1601384400, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.23, 'fiftyTwoWeekHigh': 4.28, 'fiftyTwoWeekLow': 3.13, 'regularMarketDayHigh': 3.28, 'regularMarketDayLow': 3.19, 'regularMarketVolume': 178200, 'longName': 'Melnick Desenvolvimento Imobiliário S.A.', 'shortName': 'MELNICK ON ED NM', 'chartPreviousClose': 3.22, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [295100, 440900, 258300, 871100, 178200], 'high': [3.3399999141693115, 3.4000000953674316, 3.4200000762939453, 3.299999952316284, 3.2799999713897705], 'open': [3.259999990463257, 3.3399999141693115, 3.380000114440918, 3.299999952316284, 3.200000047683716], 'close': [3.2899999618530273, 3.380000114440918, 3.319999933242798, 3.200000047683716, 3.2300000190734863], 'low': [3.2300000190734863, 3.309999942779541, 3.319999933242798, 3.130000114440918, 3.190000057220459]}], 'adjclose': [{'adjclose': [3.2899999618530273, 3.380000114440918, 3.319999933242798, 3.200000047683716, 3.2300000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:MELK3.SA) [ERRO 2025-05-16 Fri 18:13:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MERC3.SA?period1=1746932400&period2=1747430000&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MERC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1171540800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.28,"fiftyTwoWeekHigh":15.28,"fiftyTwoWeekLow":14.521,"regularMarketDayHigh":15.28,"regularMarketDayLow":15.28,"regularMarketVolume":0,"longName":"Mercantil Financeira S.A. - Crédito, Financiamento e Investimento","shortName":"MERC3.SA,0P0000D5VC,0","chartPreviousClose":14.521,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[14.521309852600098,14.521309852600098,14.521309852600098,14.521309852600098,null],"volume":[0,0,0,0,null],"high":[14.521309852600098,14.521309852600098,14.521309852600098,14.521309852600098,null],"low":[14.521309852600098,14.521309852600098,14.521309852600098,14.521309852600098,null],"close":[14.521309852600098,14.521309852600098,14.521309852600098,14.521309852600098,null]}],"adjclose":[{"adjclose":[14.521309852600098,14.521309852600098,14.521309852600098,14.521309852600098,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MERC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1171540800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.28, 'fiftyTwoWeekHigh': 15.28, 'fiftyTwoWeekLow': 14.521, 'regularMarketDayHigh': 15.28, 'regularMarketDayLow': 15.28, 'regularMarketVolume': 0, 'longName': 'Mercantil Financeira S.A. - Crédito, Financiamento e Investimento', 'shortName': 'MERC3.SA,0P0000D5VC,0', 'chartPreviousClose': 14.521, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [14.521309852600098, 14.521309852600098, 14.521309852600098, 14.521309852600098, None], 'volume': [0, 0, 0, 0, None], 'high': [14.521309852600098, 14.521309852600098, 14.521309852600098, 14.521309852600098, None], 'low': [14.521309852600098, 14.521309852600098, 14.521309852600098, 14.521309852600098, None], 'close': [14.521309852600098, 14.521309852600098, 14.521309852600098, 14.521309852600098, None]}], 'adjclose': [{'adjclose': [14.521309852600098, 14.521309852600098, 14.521309852600098, 14.521309852600098, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:MERC3.SA) [ERRO 2025-05-16 Fri 18:13:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MERC4.SA?period1=1746932400&period2=1747430001&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MERC4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1198238400,"regularMarketTime":1746733698,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.5,"fiftyTwoWeekHigh":10.53,"fiftyTwoWeekLow":8.1,"regularMarketDayHigh":9.5,"regularMarketDayLow":9.5,"regularMarketVolume":0,"longName":"Mercantil Financeira S.A. - Crédito, Financiamento e Investimento","shortName":"MERC FINANC PN","chartPreviousClose":9.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[9.5,9.5,9.5,9.5],"close":[9.5,9.5,9.5,9.5],"volume":[0,0,0,0],"open":[9.5,9.5,9.5,9.5],"low":[9.5,9.5,9.5,9.5]}],"adjclose":[{"adjclose":[9.5,9.5,9.5,9.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MERC4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1198238400, 'regularMarketTime': 1746733698, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.5, 'fiftyTwoWeekHigh': 10.53, 'fiftyTwoWeekLow': 8.1, 'regularMarketDayHigh': 9.5, 'regularMarketDayLow': 9.5, 'regularMarketVolume': 0, 'longName': 'Mercantil Financeira S.A. - Crédito, Financiamento e Investimento', 'shortName': 'MERC FINANC PN', 'chartPreviousClose': 9.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [9.5, 9.5, 9.5, 9.5], 'close': [9.5, 9.5, 9.5, 9.5], 'volume': [0, 0, 0, 0], 'open': [9.5, 9.5, 9.5, 9.5], 'low': [9.5, 9.5, 9.5, 9.5]}], 'adjclose': [{'adjclose': [9.5, 9.5, 9.5, 9.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:MERC4.SA) [ERRO 2025-05-16 Fri 18:13:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MGEL3.SA?period1=1746932400&period2=1747430002&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MGEL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1035896400,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":75.0,"fiftyTwoWeekLow":75.0,"longName":"Mangels Industrial SA","shortName":"MGEL3.SA,0P0000D5N8,0","chartPreviousClose":75.0,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[75.0,75.0,75.0,75.0,null],"volume":[0,0,0,0,null],"high":[75.0,75.0,75.0,75.0,null],"low":[75.0,75.0,75.0,75.0,null],"close":[75.0,75.0,75.0,75.0,null]}],"adjclose":[{"adjclose":[75.0,75.0,75.0,75.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MGEL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1035896400, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 75.0, 'fiftyTwoWeekLow': 75.0, 'longName': 'Mangels Industrial SA', 'shortName': 'MGEL3.SA,0P0000D5N8,0', 'chartPreviousClose': 75.0, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [75.0, 75.0, 75.0, 75.0, None], 'volume': [0, 0, 0, 0, None], 'high': [75.0, 75.0, 75.0, 75.0, None], 'low': [75.0, 75.0, 75.0, 75.0, None], 'close': [75.0, 75.0, 75.0, 75.0, None]}], 'adjclose': [{'adjclose': [75.0, 75.0, 75.0, 75.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:MGEL3.SA) [ERRO 2025-05-16 Fri 18:13:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MGEL4.SA?period1=1746932400&period2=1747430003&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MGEL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.7,"fiftyTwoWeekHigh":14.03,"fiftyTwoWeekLow":5.7,"regularMarketDayHigh":5.95,"regularMarketDayLow":5.7,"regularMarketVolume":1700,"longName":"Mangels Industrial S.A.","shortName":"MANGELS INDLPN","chartPreviousClose":5.73,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[6.139999866485596,6.190000057220459,5.989999771118164,5.739999771118164,5.940000057220459],"close":[6.199999809265137,6.039999961853027,6.0,5.949999809265137,5.699999809265137],"volume":[900,300,2100,30300,1700],"high":[6.199999809265137,6.190000057220459,6.0,5.960000038146973,5.949999809265137],"low":[6.139999866485596,6.039999961853027,5.909999847412109,5.739999771118164,5.699999809265137]}],"adjclose":[{"adjclose":[6.199999809265137,6.039999961853027,6.0,5.949999809265137,5.699999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MGEL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.7, 'fiftyTwoWeekHigh': 14.03, 'fiftyTwoWeekLow': 5.7, 'regularMarketDayHigh': 5.95, 'regularMarketDayLow': 5.7, 'regularMarketVolume': 1700, 'longName': 'Mangels Industrial S.A.', 'shortName': 'MANGELS INDLPN', 'chartPreviousClose': 5.73, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [6.139999866485596, 6.190000057220459, 5.989999771118164, 5.739999771118164, 5.940000057220459], 'close': [6.199999809265137, 6.039999961853027, 6.0, 5.949999809265137, 5.699999809265137], 'volume': [900, 300, 2100, 30300, 1700], 'high': [6.199999809265137, 6.190000057220459, 6.0, 5.960000038146973, 5.949999809265137], 'low': [6.139999866485596, 6.039999961853027, 5.909999847412109, 5.739999771118164, 5.699999809265137]}], 'adjclose': [{'adjclose': [6.199999809265137, 6.039999961853027, 6.0, 5.949999809265137, 5.699999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:MGEL4.SA) [ERRO 2025-05-16 Fri 18:13:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MGLU3.SA?period1=1746932400&period2=1747430005&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MGLU3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1304341200,"regularMarketTime":1747426074,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.78,"fiftyTwoWeekHigh":16.2,"fiftyTwoWeekLow":5.71,"regularMarketDayHigh":9.79,"regularMarketDayLow":9.41,"regularMarketVolume":19433400,"longName":"Magazine Luiza S.A.","shortName":"MAGAZ LUIZA ON NM","chartPreviousClose":8.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426074],"indicators":{"quote":[{"high":[9.020000457763672,9.40999984741211,9.470000267028809,9.84000015258789,9.789999961853027],"low":[8.520000457763672,8.539999961853027,8.90999984741211,9.3100004196167,9.40999984741211],"volume":[24024500,38301200,29701700,32111600,19433400],"open":[8.59000015258789,8.819999694824219,9.100000381469727,9.3100004196167,9.5],"close":[8.779999732971191,9.15999984741211,9.350000381469727,9.699999809265137,9.779999732971191]}],"adjclose":[{"adjclose":[8.779999732971191,9.15999984741211,9.350000381469727,9.699999809265137,9.779999732971191]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MGLU3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1304341200, 'regularMarketTime': 1747426074, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.78, 'fiftyTwoWeekHigh': 16.2, 'fiftyTwoWeekLow': 5.71, 'regularMarketDayHigh': 9.79, 'regularMarketDayLow': 9.41, 'regularMarketVolume': 19433400, 'longName': 'Magazine Luiza S.A.', 'shortName': 'MAGAZ LUIZA ON NM', 'chartPreviousClose': 8.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426074], 'indicators': {'quote': [{'high': [9.020000457763672, 9.40999984741211, 9.470000267028809, 9.84000015258789, 9.789999961853027], 'low': [8.520000457763672, 8.539999961853027, 8.90999984741211, 9.3100004196167, 9.40999984741211], 'volume': [24024500, 38301200, 29701700, 32111600, 19433400], 'open': [8.59000015258789, 8.819999694824219, 9.100000381469727, 9.3100004196167, 9.5], 'close': [8.779999732971191, 9.15999984741211, 9.350000381469727, 9.699999809265137, 9.779999732971191]}], 'adjclose': [{'adjclose': [8.779999732971191, 9.15999984741211, 9.350000381469727, 9.699999809265137, 9.779999732971191]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:MGLU3.SA) [ERRO 2025-05-16 Fri 18:13:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MILS3.SA?period1=1746932400&period2=1747430006&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MILS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1271422800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.62,"fiftyTwoWeekHigh":13.15,"fiftyTwoWeekLow":8.11,"regularMarketDayHigh":10.69,"regularMarketDayLow":10.52,"regularMarketVolume":1020000,"longName":"Mills Locação, Serviços e Logística S.A.","shortName":"MILLS ON NM","chartPreviousClose":10.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[10.600000381469727,10.5,10.729999542236328,10.600000381469727,10.640000343322754],"close":[10.5,10.619999885559082,10.539999961853027,10.600000381469727,10.619999885559082],"volume":[631800,2838300,678900,1090100,1020000],"high":[10.600000381469727,10.729999542236328,10.729999542236328,10.6899995803833,10.6899995803833],"low":[10.359999656677246,10.5,10.520000457763672,10.479999542236328,10.520000457763672]}],"adjclose":[{"adjclose":[10.5,10.619999885559082,10.539999961853027,10.600000381469727,10.619999885559082]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MILS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1271422800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.62, 'fiftyTwoWeekHigh': 13.15, 'fiftyTwoWeekLow': 8.11, 'regularMarketDayHigh': 10.69, 'regularMarketDayLow': 10.52, 'regularMarketVolume': 1020000, 'longName': 'Mills Locação, Serviços e Logística S.A.', 'shortName': 'MILLS ON NM', 'chartPreviousClose': 10.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [10.600000381469727, 10.5, 10.729999542236328, 10.600000381469727, 10.640000343322754], 'close': [10.5, 10.619999885559082, 10.539999961853027, 10.600000381469727, 10.619999885559082], 'volume': [631800, 2838300, 678900, 1090100, 1020000], 'high': [10.600000381469727, 10.729999542236328, 10.729999542236328, 10.6899995803833, 10.6899995803833], 'low': [10.359999656677246, 10.5, 10.520000457763672, 10.479999542236328, 10.520000457763672]}], 'adjclose': [{'adjclose': [10.5, 10.619999885559082, 10.539999961853027, 10.600000381469727, 10.619999885559082]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:MILS3.SA) [ERRO 2025-05-16 Fri 18:13:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MMAQ3.SA?period1=1746932400&period2=1747430007&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MMAQ3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":985352400,"regularMarketTime":1735333239,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2550.01,"fiftyTwoWeekHigh":2550.01,"fiftyTwoWeekLow":3.0,"regularMarketDayHigh":2550.01,"regularMarketDayLow":2550.01,"longName":"Minasmáquinas S/A","shortName":"MINASMAQUINAON","chartPreviousClose":2550.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625],"close":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625],"volume":[0,0,0,0],"open":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625],"low":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625]}],"adjclose":[{"adjclose":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MMAQ3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 985352400, 'regularMarketTime': 1735333239, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2550.01, 'fiftyTwoWeekHigh': 2550.01, 'fiftyTwoWeekLow': 3.0, 'regularMarketDayHigh': 2550.01, 'regularMarketDayLow': 2550.01, 'longName': 'Minasmáquinas S/A', 'shortName': 'MINASMAQUINAON', 'chartPreviousClose': 2550.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625], 'close': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625], 'volume': [0, 0, 0, 0], 'open': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625], 'low': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625]}], 'adjclose': [{'adjclose': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:MMAQ3.SA) [ERRO 2025-05-16 Fri 18:13:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MMAQ4.SA?period1=1746932400&period2=1747430008&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MMAQ4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1171540800,"regularMarketTime":1736542854,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2550.01,"fiftyTwoWeekHigh":2550.01,"fiftyTwoWeekLow":163.86,"regularMarketDayHigh":2550.01,"regularMarketDayLow":2550.01,"regularMarketVolume":0,"longName":"Minasmáquinas S/A","shortName":"MINASMAQUINAPN","chartPreviousClose":2550.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625],"close":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625],"open":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625],"volume":[0,0,0,0],"high":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625]}],"adjclose":[{"adjclose":[2550.010009765625,2550.010009765625,2550.010009765625,2550.010009765625]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MMAQ4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1171540800, 'regularMarketTime': 1736542854, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2550.01, 'fiftyTwoWeekHigh': 2550.01, 'fiftyTwoWeekLow': 163.86, 'regularMarketDayHigh': 2550.01, 'regularMarketDayLow': 2550.01, 'regularMarketVolume': 0, 'longName': 'Minasmáquinas S/A', 'shortName': 'MINASMAQUINAPN', 'chartPreviousClose': 2550.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625], 'close': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625], 'open': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625], 'volume': [0, 0, 0, 0], 'high': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625]}], 'adjclose': [{'adjclose': [2550.010009765625, 2550.010009765625, 2550.010009765625, 2550.010009765625]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:MMAQ4.SA) [ERRO 2025-05-16 Fri 18:13:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MMXM3.SA?period1=1746932400&period2=1747430009&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:29 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:29 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:MMXM3.SA) [ERRO 2025-05-16 Fri 18:13:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MNDL3.SA?period1=1746932400&period2=1747430010&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MNDL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":959864400,"regularMarketTime":1747335710,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.4,"fiftyTwoWeekHigh":19.4,"fiftyTwoWeekLow":10.87,"regularMarketDayHigh":16.4,"regularMarketDayLow":16.4,"regularMarketVolume":0,"longName":"Mundial S.A. - Produtos de Consumo","shortName":"MUNDIAL ON","chartPreviousClose":17.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[17.0,17.0,17.0,16.0],"close":[17.0,17.0,17.0,16.399999618530273],"open":[17.0,17.0,17.0,16.200000762939453],"volume":[0,0,0,3300],"high":[17.0,17.0,17.0,16.399999618530273]}],"adjclose":[{"adjclose":[17.0,17.0,17.0,16.399999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MNDL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 959864400, 'regularMarketTime': 1747335710, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.4, 'fiftyTwoWeekHigh': 19.4, 'fiftyTwoWeekLow': 10.87, 'regularMarketDayHigh': 16.4, 'regularMarketDayLow': 16.4, 'regularMarketVolume': 0, 'longName': 'Mundial S.A. - Produtos de Consumo', 'shortName': 'MUNDIAL ON', 'chartPreviousClose': 17.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [17.0, 17.0, 17.0, 16.0], 'close': [17.0, 17.0, 17.0, 16.399999618530273], 'open': [17.0, 17.0, 17.0, 16.200000762939453], 'volume': [0, 0, 0, 3300], 'high': [17.0, 17.0, 17.0, 16.399999618530273]}], 'adjclose': [{'adjclose': [17.0, 17.0, 17.0, 16.399999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:MNDL3.SA) [ERRO 2025-05-16 Fri 18:13:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MNPR3.SA?period1=1746932400&period2=1747430011&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MNPR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":26.99,"fiftyTwoWeekHigh":32.95,"fiftyTwoWeekLow":10.03,"regularMarketDayHigh":27.68,"regularMarketDayLow":25.66,"regularMarketVolume":9100,"longName":"Minupar Participações S.A.","shortName":"MINUPAR ON","chartPreviousClose":26.9,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[27.489999771118164,27.989999771118164,27.68000030517578,27.0,26.25],"close":[27.489999771118164,27.68000030517578,27.68000030517578,26.25,26.989999771118164],"volume":[2200,1600,0,1500,9100],"high":[27.5,27.989999771118164,27.68000030517578,27.0,27.68000030517578],"low":[27.290000915527344,27.68000030517578,27.68000030517578,26.25,25.65999984741211]}],"adjclose":[{"adjclose":[27.489999771118164,27.68000030517578,27.68000030517578,26.25,26.989999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MNPR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 26.99, 'fiftyTwoWeekHigh': 32.95, 'fiftyTwoWeekLow': 10.03, 'regularMarketDayHigh': 27.68, 'regularMarketDayLow': 25.66, 'regularMarketVolume': 9100, 'longName': 'Minupar Participações S.A.', 'shortName': 'MINUPAR ON', 'chartPreviousClose': 26.9, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [27.489999771118164, 27.989999771118164, 27.68000030517578, 27.0, 26.25], 'close': [27.489999771118164, 27.68000030517578, 27.68000030517578, 26.25, 26.989999771118164], 'volume': [2200, 1600, 0, 1500, 9100], 'high': [27.5, 27.989999771118164, 27.68000030517578, 27.0, 27.68000030517578], 'low': [27.290000915527344, 27.68000030517578, 27.68000030517578, 26.25, 25.65999984741211]}], 'adjclose': [{'adjclose': [27.489999771118164, 27.68000030517578, 27.68000030517578, 26.25, 26.989999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:MNPR3.SA) [ERRO 2025-05-16 Fri 18:13:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MNZC3B.SA?period1=1746932400&period2=1747430012&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:32 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:32 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:MNZC3B.SA) [ERRO 2025-05-16 Fri 18:13:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MOAR3.SA?period1=1746932400&period2=1747430013&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MOAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747424032,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":222.0,"fiftyTwoWeekHigh":430.0,"fiftyTwoWeekLow":205.0,"regularMarketDayHigh":224.0,"regularMarketDayLow":205.0,"regularMarketVolume":500,"longName":"Monteiro Aranha S.A.","shortName":"MONT ARANHA ON","chartPreviousClose":237.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424032],"indicators":{"quote":[{"low":[237.7899932861328,237.7899932861328,237.7899932861328,210.07000732421875,205.0],"close":[237.7899932861328,237.7899932861328,237.7899932861328,210.07000732421875,222.0],"high":[237.7899932861328,237.7899932861328,237.7899932861328,235.0,224.0],"open":[237.7899932861328,237.7899932861328,237.7899932861328,225.0,205.0],"volume":[0,0,0,2800,500]}],"adjclose":[{"adjclose":[237.7899932861328,237.7899932861328,237.7899932861328,210.07000732421875,222.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MOAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747424032, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 222.0, 'fiftyTwoWeekHigh': 430.0, 'fiftyTwoWeekLow': 205.0, 'regularMarketDayHigh': 224.0, 'regularMarketDayLow': 205.0, 'regularMarketVolume': 500, 'longName': 'Monteiro Aranha S.A.', 'shortName': 'MONT ARANHA ON', 'chartPreviousClose': 237.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424032], 'indicators': {'quote': [{'low': [237.7899932861328, 237.7899932861328, 237.7899932861328, 210.07000732421875, 205.0], 'close': [237.7899932861328, 237.7899932861328, 237.7899932861328, 210.07000732421875, 222.0], 'high': [237.7899932861328, 237.7899932861328, 237.7899932861328, 235.0, 224.0], 'open': [237.7899932861328, 237.7899932861328, 237.7899932861328, 225.0, 205.0], 'volume': [0, 0, 0, 2800, 500]}], 'adjclose': [{'adjclose': [237.7899932861328, 237.7899932861328, 237.7899932861328, 210.07000732421875, 222.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:MOAR3.SA) [ERRO 2025-05-16 Fri 18:13:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MOVI3.SA?period1=1746932400&period2=1747430015&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MOVI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1495630800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.06,"fiftyTwoWeekHigh":7.82,"fiftyTwoWeekLow":3.3,"regularMarketDayHigh":7.11,"regularMarketDayLow":6.77,"regularMarketVolume":3305200,"longName":"Movida Participações S.A.","shortName":"MOVIDA ON ED NM","chartPreviousClose":6.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[6.920000076293945,6.699999809265137,7.010000228881836,6.570000171661377,6.820000171661377],"low":[6.429999828338623,6.630000114440918,6.489999771118164,6.570000171661377,6.769999980926514],"volume":[5663800,4638800,5890200,5658200,3305200],"high":[6.96999979019165,7.179999828338623,7.079999923706055,7.010000228881836,7.110000133514404],"close":[6.570000171661377,7.0,6.570000171661377,6.860000133514404,7.059999942779541]}],"adjclose":[{"adjclose":[6.570000171661377,7.0,6.570000171661377,6.860000133514404,7.059999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MOVI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1495630800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.06, 'fiftyTwoWeekHigh': 7.82, 'fiftyTwoWeekLow': 3.3, 'regularMarketDayHigh': 7.11, 'regularMarketDayLow': 6.77, 'regularMarketVolume': 3305200, 'longName': 'Movida Participações S.A.', 'shortName': 'MOVIDA ON ED NM', 'chartPreviousClose': 6.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [6.920000076293945, 6.699999809265137, 7.010000228881836, 6.570000171661377, 6.820000171661377], 'low': [6.429999828338623, 6.630000114440918, 6.489999771118164, 6.570000171661377, 6.769999980926514], 'volume': [5663800, 4638800, 5890200, 5658200, 3305200], 'high': [6.96999979019165, 7.179999828338623, 7.079999923706055, 7.010000228881836, 7.110000133514404], 'close': [6.570000171661377, 7.0, 6.570000171661377, 6.860000133514404, 7.059999942779541]}], 'adjclose': [{'adjclose': [6.570000171661377, 7.0, 6.570000171661377, 6.860000133514404, 7.059999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:MOVI3.SA) [ERRO 2025-05-16 Fri 18:13:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MRFG3.SA?period1=1746932400&period2=1747430016&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MRFG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1183122000,"regularMarketTime":1747426063,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.07,"fiftyTwoWeekHigh":26.03,"fiftyTwoWeekLow":10.16,"regularMarketDayHigh":26.03,"regularMarketDayLow":22.83,"regularMarketVolume":41624700,"longName":"Marfrig Global Foods S.A.","shortName":"MARFRIG ON NM","chartPreviousClose":19.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426063],"indicators":{"quote":[{"volume":[3617900,11057100,10651900,10290400,41624700],"open":[20.0,19.700000762939453,20.139999389648438,19.84000015258789,23.100000381469727],"high":[20.059999465942383,20.139999389648438,20.290000915527344,20.8799991607666,26.030000686645508],"close":[19.81999969482422,20.09000015258789,19.799999237060547,20.65999984741211,25.06999969482422],"low":[19.40999984741211,19.3799991607666,19.709999084472656,19.799999237060547,22.829999923706055]}],"adjclose":[{"adjclose":[19.81999969482422,20.09000015258789,19.799999237060547,20.65999984741211,25.06999969482422]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MRFG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1183122000, 'regularMarketTime': 1747426063, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.07, 'fiftyTwoWeekHigh': 26.03, 'fiftyTwoWeekLow': 10.16, 'regularMarketDayHigh': 26.03, 'regularMarketDayLow': 22.83, 'regularMarketVolume': 41624700, 'longName': 'Marfrig Global Foods S.A.', 'shortName': 'MARFRIG ON NM', 'chartPreviousClose': 19.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426063], 'indicators': {'quote': [{'volume': [3617900, 11057100, 10651900, 10290400, 41624700], 'open': [20.0, 19.700000762939453, 20.139999389648438, 19.84000015258789, 23.100000381469727], 'high': [20.059999465942383, 20.139999389648438, 20.290000915527344, 20.8799991607666, 26.030000686645508], 'close': [19.81999969482422, 20.09000015258789, 19.799999237060547, 20.65999984741211, 25.06999969482422], 'low': [19.40999984741211, 19.3799991607666, 19.709999084472656, 19.799999237060547, 22.829999923706055]}], 'adjclose': [{'adjclose': [19.81999969482422, 20.09000015258789, 19.799999237060547, 20.65999984741211, 25.06999969482422]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:MRFG3.SA) [ERRO 2025-05-16 Fri 18:13:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MRSA3B.SA?period1=1746932400&period2=1747430017&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MRSA3B.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1358424000,"regularMarketTime":1747407746,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":28.95,"fiftyTwoWeekHigh":32.99,"fiftyTwoWeekLow":26.56,"regularMarketDayHigh":28.95,"regularMarketDayLow":28.95,"regularMarketVolume":200,"longName":"MRS Logística S.A.","shortName":"MRS LOGISTICA","chartPreviousClose":29.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747407746],"indicators":{"quote":[{"volume":[0,0,200,400,200],"close":[29.0,29.0,27.0,28.950000762939453,28.950000762939453],"low":[29.0,29.0,27.0,28.5,28.950000762939453],"high":[29.0,29.0,27.0,28.950000762939453,28.950000762939453],"open":[29.0,29.0,27.0,28.5,28.950000762939453]}],"adjclose":[{"adjclose":[29.0,29.0,27.0,28.950000762939453,28.950000762939453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MRSA3B.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1358424000, 'regularMarketTime': 1747407746, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 28.95, 'fiftyTwoWeekHigh': 32.99, 'fiftyTwoWeekLow': 26.56, 'regularMarketDayHigh': 28.95, 'regularMarketDayLow': 28.95, 'regularMarketVolume': 200, 'longName': 'MRS Logística S.A.', 'shortName': 'MRS LOGISTICA', 'chartPreviousClose': 29.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747407746], 'indicators': {'quote': [{'volume': [0, 0, 200, 400, 200], 'close': [29.0, 29.0, 27.0, 28.950000762939453, 28.950000762939453], 'low': [29.0, 29.0, 27.0, 28.5, 28.950000762939453], 'high': [29.0, 29.0, 27.0, 28.950000762939453, 28.950000762939453], 'open': [29.0, 29.0, 27.0, 28.5, 28.950000762939453]}], 'adjclose': [{'adjclose': [29.0, 29.0, 27.0, 28.950000762939453, 28.950000762939453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:MRSA3B.SA) [ERRO 2025-05-16 Fri 18:13:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MRSA5B.SA?period1=1746932400&period2=1747430018&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MRSA5B.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1471438800,"regularMarketTime":1747065306,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.95,"fiftyTwoWeekHigh":31.0,"fiftyTwoWeekLow":25.95,"regularMarketDayHigh":25.95,"regularMarketDayLow":25.95,"regularMarketVolume":0,"longName":"MRS Logística S.A.","shortName":"MRS LOGISTICA","chartPreviousClose":27.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453],"close":[25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453],"volume":[100,0,0,0],"high":[25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453],"low":[25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453]}],"adjclose":[{"adjclose":[25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MRSA5B.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1471438800, 'regularMarketTime': 1747065306, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.95, 'fiftyTwoWeekHigh': 31.0, 'fiftyTwoWeekLow': 25.95, 'regularMarketDayHigh': 25.95, 'regularMarketDayLow': 25.95, 'regularMarketVolume': 0, 'longName': 'MRS Logística S.A.', 'shortName': 'MRS LOGISTICA', 'chartPreviousClose': 27.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [25.950000762939453, 25.950000762939453, 25.950000762939453, 25.950000762939453], 'close': [25.950000762939453, 25.950000762939453, 25.950000762939453, 25.950000762939453], 'volume': [100, 0, 0, 0], 'high': [25.950000762939453, 25.950000762939453, 25.950000762939453, 25.950000762939453], 'low': [25.950000762939453, 25.950000762939453, 25.950000762939453, 25.950000762939453]}], 'adjclose': [{'adjclose': [25.950000762939453, 25.950000762939453, 25.950000762939453, 25.950000762939453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:MRSA5B.SA) [ERRO 2025-05-16 Fri 18:13:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MRSA6B.SA?period1=1746932400&period2=1747430019&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MRSA6B.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1412254800,"regularMarketTime":1747328748,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":25.95,"fiftyTwoWeekHigh":32.99,"fiftyTwoWeekLow":25.95,"regularMarketDayHigh":25.95,"regularMarketDayLow":25.95,"regularMarketVolume":0,"longName":"MRS Logística S.A.","shortName":"MRS LOGISTICA","chartPreviousClose":27.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[27.0,27.0,27.0,25.950000762939453],"low":[27.0,27.0,27.0,25.950000762939453],"volume":[0,0,0,100],"open":[27.0,27.0,27.0,25.950000762939453],"close":[27.0,27.0,27.0,25.950000762939453]}],"adjclose":[{"adjclose":[27.0,27.0,27.0,25.950000762939453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MRSA6B.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1412254800, 'regularMarketTime': 1747328748, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 25.95, 'fiftyTwoWeekHigh': 32.99, 'fiftyTwoWeekLow': 25.95, 'regularMarketDayHigh': 25.95, 'regularMarketDayLow': 25.95, 'regularMarketVolume': 0, 'longName': 'MRS Logística S.A.', 'shortName': 'MRS LOGISTICA', 'chartPreviousClose': 27.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [27.0, 27.0, 27.0, 25.950000762939453], 'low': [27.0, 27.0, 27.0, 25.950000762939453], 'volume': [0, 0, 0, 100], 'open': [27.0, 27.0, 27.0, 25.950000762939453], 'close': [27.0, 27.0, 27.0, 25.950000762939453]}], 'adjclose': [{'adjclose': [27.0, 27.0, 27.0, 25.950000762939453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:MRSA6B.SA) [ERRO 2025-05-16 Fri 18:13:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MRVE3.SA?period1=1746932400&period2=1747430020&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MRVE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1185195600,"regularMarketTime":1747426062,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.6,"fiftyTwoWeekHigh":8.22,"fiftyTwoWeekLow":4.43,"regularMarketDayHigh":5.61,"regularMarketDayLow":5.41,"regularMarketVolume":8905200,"longName":"MRV Engenharia e Participações S.A.","shortName":"MRV ON NM","chartPreviousClose":5.46,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426062],"indicators":{"quote":[{"open":[5.599999904632568,5.320000171661377,5.5,5.489999771118164,5.440000057220459],"close":[5.309999942779541,5.510000228881836,5.460000038146973,5.489999771118164,5.599999904632568],"volume":[12906000,10413500,9682200,10275200,8905200],"high":[5.610000133514404,5.599999904632568,5.679999828338623,5.579999923706055,5.610000133514404],"low":[5.260000228881836,5.320000171661377,5.389999866485596,5.349999904632568,5.409999847412109]}],"adjclose":[{"adjclose":[5.309999942779541,5.510000228881836,5.460000038146973,5.489999771118164,5.599999904632568]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MRVE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1185195600, 'regularMarketTime': 1747426062, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.6, 'fiftyTwoWeekHigh': 8.22, 'fiftyTwoWeekLow': 4.43, 'regularMarketDayHigh': 5.61, 'regularMarketDayLow': 5.41, 'regularMarketVolume': 8905200, 'longName': 'MRV Engenharia e Participações S.A.', 'shortName': 'MRV ON NM', 'chartPreviousClose': 5.46, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426062], 'indicators': {'quote': [{'open': [5.599999904632568, 5.320000171661377, 5.5, 5.489999771118164, 5.440000057220459], 'close': [5.309999942779541, 5.510000228881836, 5.460000038146973, 5.489999771118164, 5.599999904632568], 'volume': [12906000, 10413500, 9682200, 10275200, 8905200], 'high': [5.610000133514404, 5.599999904632568, 5.679999828338623, 5.579999923706055, 5.610000133514404], 'low': [5.260000228881836, 5.320000171661377, 5.389999866485596, 5.349999904632568, 5.409999847412109]}], 'adjclose': [{'adjclose': [5.309999942779541, 5.510000228881836, 5.460000038146973, 5.489999771118164, 5.599999904632568]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:MRVE3.SA) [ERRO 2025-05-16 Fri 18:13:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MSPA3.SA?period1=1746932400&period2=1747430021&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MSPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947246400,"regularMarketTime":1733940808,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":47.0,"fiftyTwoWeekHigh":47.0,"fiftyTwoWeekLow":42.0,"regularMarketDayHigh":47.0,"regularMarketDayLow":47.0,"regularMarketVolume":0,"longName":"Companhia Melhoramentos de São Paulo","shortName":"MELHOR SP ON","chartPreviousClose":47.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[47.0,47.0,47.0,47.0],"high":[47.0,47.0,47.0,47.0],"volume":[0,0,0,0],"low":[47.0,47.0,47.0,47.0],"close":[47.0,47.0,47.0,47.0]}],"adjclose":[{"adjclose":[47.0,47.0,47.0,47.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MSPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947246400, 'regularMarketTime': 1733940808, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 47.0, 'fiftyTwoWeekHigh': 47.0, 'fiftyTwoWeekLow': 42.0, 'regularMarketDayHigh': 47.0, 'regularMarketDayLow': 47.0, 'regularMarketVolume': 0, 'longName': 'Companhia Melhoramentos de São Paulo', 'shortName': 'MELHOR SP ON', 'chartPreviousClose': 47.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [47.0, 47.0, 47.0, 47.0], 'high': [47.0, 47.0, 47.0, 47.0], 'volume': [0, 0, 0, 0], 'low': [47.0, 47.0, 47.0, 47.0], 'close': [47.0, 47.0, 47.0, 47.0]}], 'adjclose': [{'adjclose': [47.0, 47.0, 47.0, 47.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:MSPA3.SA) [ERRO 2025-05-16 Fri 18:13:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MSPA4.SA?period1=1746932400&period2=1747430022&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MSPA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1147352400,"regularMarketTime":1724353723,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":36.3,"fiftyTwoWeekHigh":37.0,"fiftyTwoWeekLow":36.3,"regularMarketDayHigh":36.3,"regularMarketDayLow":36.3,"regularMarketVolume":0,"longName":"Companhia Melhoramentos de São Paulo","shortName":"MELHOR SP PN","chartPreviousClose":36.3,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055],"close":[36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055],"open":[36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055],"high":[36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MSPA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1147352400, 'regularMarketTime': 1724353723, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 36.3, 'fiftyTwoWeekHigh': 37.0, 'fiftyTwoWeekLow': 36.3, 'regularMarketDayHigh': 36.3, 'regularMarketDayLow': 36.3, 'regularMarketVolume': 0, 'longName': 'Companhia Melhoramentos de São Paulo', 'shortName': 'MELHOR SP PN', 'chartPreviousClose': 36.3, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [36.29999923706055, 36.29999923706055, 36.29999923706055, 36.29999923706055], 'close': [36.29999923706055, 36.29999923706055, 36.29999923706055, 36.29999923706055], 'open': [36.29999923706055, 36.29999923706055, 36.29999923706055, 36.29999923706055], 'high': [36.29999923706055, 36.29999923706055, 36.29999923706055, 36.29999923706055], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [36.29999923706055, 36.29999923706055, 36.29999923706055, 36.29999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:MSPA4.SA) [ERRO 2025-05-16 Fri 18:13:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MSRO3.SA?period1=1746932400&period2=1747430023&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:44 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:44 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:MSRO3.SA) [ERRO 2025-05-16 Fri 18:13:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MTIG3.SA?period1=1746932400&period2=1747430025&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"MTIG3.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":1001079000,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","fiftyTwoWeekHigh":156.3,"fiftyTwoWeekLow":156.3,"longName":"Metalgrafica Iguacu SA","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'MTIG3.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1001079000, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'fiftyTwoWeekHigh': 156.3, 'fiftyTwoWeekLow': 156.3, 'longName': 'Metalgrafica Iguacu SA', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:MTIG3.SA) [ERRO 2025-05-16 Fri 18:13:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MTIG4.SA?period1=1746932400&period2=1747430026&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:46 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:13:46 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:13:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:MTIG4.SA) [ERRO 2025-05-16 Fri 18:13:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MTRE3.SA?period1=1746932400&period2=1747430027&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MTRE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1581426000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.31,"fiftyTwoWeekHigh":4.52,"fiftyTwoWeekLow":2.8,"regularMarketDayHigh":4.33,"regularMarketDayLow":4.24,"regularMarketVolume":453700,"longName":"Mitre Realty Empreendimentos e Participações S.A.","shortName":"MITRE REALTYON NM","chartPreviousClose":4.13,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"volume":[1096800,835800,468500,859000,453700],"high":[4.210000038146973,4.25,4.190000057220459,4.300000190734863,4.329999923706055],"open":[4.099999904632568,4.050000190734863,4.119999885559082,4.179999828338623,4.28000020980835],"close":[4.039999961853027,4.099999904632568,4.139999866485596,4.28000020980835,4.309999942779541],"low":[3.990000009536743,4.039999961853027,4.059999942779541,4.159999847412109,4.239999771118164]}],"adjclose":[{"adjclose":[4.039999961853027,4.099999904632568,4.139999866485596,4.28000020980835,4.309999942779541]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MTRE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1581426000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.31, 'fiftyTwoWeekHigh': 4.52, 'fiftyTwoWeekLow': 2.8, 'regularMarketDayHigh': 4.33, 'regularMarketDayLow': 4.24, 'regularMarketVolume': 453700, 'longName': 'Mitre Realty Empreendimentos e Participações S.A.', 'shortName': 'MITRE REALTYON NM', 'chartPreviousClose': 4.13, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'volume': [1096800, 835800, 468500, 859000, 453700], 'high': [4.210000038146973, 4.25, 4.190000057220459, 4.300000190734863, 4.329999923706055], 'open': [4.099999904632568, 4.050000190734863, 4.119999885559082, 4.179999828338623, 4.28000020980835], 'close': [4.039999961853027, 4.099999904632568, 4.139999866485596, 4.28000020980835, 4.309999942779541], 'low': [3.990000009536743, 4.039999961853027, 4.059999942779541, 4.159999847412109, 4.239999771118164]}], 'adjclose': [{'adjclose': [4.039999961853027, 4.099999904632568, 4.139999866485596, 4.28000020980835, 4.309999942779541]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:MTRE3.SA) [ERRO 2025-05-16 Fri 18:13:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MTSA3.SA?period1=1746932400&period2=1747430028&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MTSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1227614400,"regularMarketTime":1740428400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":70.0,"fiftyTwoWeekHigh":78.95,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"METISA Metalúrgica Timboense S.A.","shortName":"METISA ON EJ","chartPreviousClose":70.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[70.0,70.0,70.0,70.0],"volume":[0,0,0,0],"high":[70.0,70.0,70.0,70.0],"low":[70.0,70.0,70.0,70.0],"open":[70.0,70.0,70.0,70.0]}],"adjclose":[{"adjclose":[70.0,70.0,70.0,70.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MTSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1227614400, 'regularMarketTime': 1740428400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 70.0, 'fiftyTwoWeekHigh': 78.95, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'METISA Metalúrgica Timboense S.A.', 'shortName': 'METISA ON EJ', 'chartPreviousClose': 70.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [70.0, 70.0, 70.0, 70.0], 'volume': [0, 0, 0, 0], 'high': [70.0, 70.0, 70.0, 70.0], 'low': [70.0, 70.0, 70.0, 70.0], 'open': [70.0, 70.0, 70.0, 70.0]}], 'adjclose': [{'adjclose': [70.0, 70.0, 70.0, 70.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:MTSA3.SA) [ERRO 2025-05-16 Fri 18:13:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MTSA4.SA?period1=1746932400&period2=1747430029&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MTSA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199448000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":42.43,"fiftyTwoWeekHigh":45.77,"fiftyTwoWeekLow":29.59,"regularMarketDayHigh":42.49,"regularMarketDayLow":41.6,"regularMarketVolume":2200,"longName":"METISA Metalúrgica Timboense S.A.","shortName":"METISA PN","chartPreviousClose":41.15,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[42.290000915527344,42.2400016784668,42.29999923706055,42.189998626708984,42.4900016784668],"open":[42.290000915527344,42.2400016784668,42.20000076293945,41.630001068115234,41.61000061035156],"close":[42.2400016784668,42.2400016784668,42.29999923706055,42.189998626708984,42.43000030517578],"volume":[300,0,2200,1500,2200],"low":[42.2400016784668,42.2400016784668,42.20000076293945,41.599998474121094,41.599998474121094]}],"adjclose":[{"adjclose":[42.2400016784668,42.2400016784668,42.29999923706055,42.189998626708984,42.43000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MTSA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199448000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 42.43, 'fiftyTwoWeekHigh': 45.77, 'fiftyTwoWeekLow': 29.59, 'regularMarketDayHigh': 42.49, 'regularMarketDayLow': 41.6, 'regularMarketVolume': 2200, 'longName': 'METISA Metalúrgica Timboense S.A.', 'shortName': 'METISA PN', 'chartPreviousClose': 41.15, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [42.290000915527344, 42.2400016784668, 42.29999923706055, 42.189998626708984, 42.4900016784668], 'open': [42.290000915527344, 42.2400016784668, 42.20000076293945, 41.630001068115234, 41.61000061035156], 'close': [42.2400016784668, 42.2400016784668, 42.29999923706055, 42.189998626708984, 42.43000030517578], 'volume': [300, 0, 2200, 1500, 2200], 'low': [42.2400016784668, 42.2400016784668, 42.20000076293945, 41.599998474121094, 41.599998474121094]}], 'adjclose': [{'adjclose': [42.2400016784668, 42.2400016784668, 42.29999923706055, 42.189998626708984, 42.43000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:MTSA4.SA) [ERRO 2025-05-16 Fri 18:13:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MULT3.SA?period1=1746932400&period2=1747430030&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MULT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1185541200,"regularMarketTime":1747426057,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":26.1,"fiftyTwoWeekHigh":27.7,"fiftyTwoWeekLow":19.94,"regularMarketDayHigh":26.1,"regularMarketDayLow":25.55,"regularMarketVolume":3038800,"longName":"Multiplan Empreendimentos Imobiliários S.A.","shortName":"MULTIPLAN ON N2","chartPreviousClose":25.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426057],"indicators":{"quote":[{"open":[25.81999969482422,25.270000457763672,26.020000457763672,25.559999465942383,25.610000610351562],"close":[25.31999969482422,25.920000076293945,25.670000076293945,25.84000015258789,26.100000381469727],"volume":[3180200,4067800,3354500,5188000,3038800],"high":[25.889999389648438,26.040000915527344,26.1299991607666,25.989999771118164,26.100000381469727],"low":[25.200000762939453,25.149999618530273,25.440000534057617,25.440000534057617,25.549999237060547]}],"adjclose":[{"adjclose":[25.31999969482422,25.920000076293945,25.670000076293945,25.84000015258789,26.100000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MULT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1185541200, 'regularMarketTime': 1747426057, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 26.1, 'fiftyTwoWeekHigh': 27.7, 'fiftyTwoWeekLow': 19.94, 'regularMarketDayHigh': 26.1, 'regularMarketDayLow': 25.55, 'regularMarketVolume': 3038800, 'longName': 'Multiplan Empreendimentos Imobiliários S.A.', 'shortName': 'MULTIPLAN ON N2', 'chartPreviousClose': 25.67, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426057], 'indicators': {'quote': [{'open': [25.81999969482422, 25.270000457763672, 26.020000457763672, 25.559999465942383, 25.610000610351562], 'close': [25.31999969482422, 25.920000076293945, 25.670000076293945, 25.84000015258789, 26.100000381469727], 'volume': [3180200, 4067800, 3354500, 5188000, 3038800], 'high': [25.889999389648438, 26.040000915527344, 26.1299991607666, 25.989999771118164, 26.100000381469727], 'low': [25.200000762939453, 25.149999618530273, 25.440000534057617, 25.440000534057617, 25.549999237060547]}], 'adjclose': [{'adjclose': [25.31999969482422, 25.920000076293945, 25.670000076293945, 25.84000015258789, 26.100000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:MULT3.SA) [ERRO 2025-05-16 Fri 18:13:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MWET3.SA?period1=1746932400&period2=1747430031&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MWET3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1742599443,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.5,"fiftyTwoWeekHigh":15.0,"fiftyTwoWeekLow":9.16,"regularMarketDayHigh":12.5,"regularMarketDayLow":12.5,"regularMarketVolume":0,"longName":"Wetzel S.A.","shortName":"WETZEL S/A ON","chartPreviousClose":12.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[12.5,12.5,12.5,12.5],"low":[12.5,12.5,12.5,12.5],"close":[12.5,12.5,12.5,12.5],"volume":[0,0,0,0],"high":[12.5,12.5,12.5,12.5]}],"adjclose":[{"adjclose":[12.5,12.5,12.5,12.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MWET3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1742599443, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.5, 'fiftyTwoWeekHigh': 15.0, 'fiftyTwoWeekLow': 9.16, 'regularMarketDayHigh': 12.5, 'regularMarketDayLow': 12.5, 'regularMarketVolume': 0, 'longName': 'Wetzel S.A.', 'shortName': 'WETZEL S/A ON', 'chartPreviousClose': 12.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [12.5, 12.5, 12.5, 12.5], 'low': [12.5, 12.5, 12.5, 12.5], 'close': [12.5, 12.5, 12.5, 12.5], 'volume': [0, 0, 0, 0], 'high': [12.5, 12.5, 12.5, 12.5]}], 'adjclose': [{'adjclose': [12.5, 12.5, 12.5, 12.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:MWET3.SA) [ERRO 2025-05-16 Fri 18:13:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MWET4.SA?period1=1746932400&period2=1747430032&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MWET4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747406259,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.05,"fiftyTwoWeekHigh":18.0,"fiftyTwoWeekLow":5.5,"regularMarketDayHigh":15.05,"regularMarketDayLow":15.05,"regularMarketVolume":200,"longName":"Wetzel S.A.","shortName":"WETZEL S/A PN","chartPreviousClose":15.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747406259],"indicators":{"quote":[{"low":[14.989999771118164,15.800000190734863,15.850000381469727,16.0,15.050000190734863],"high":[15.0,17.850000381469727,17.440000534057617,17.979999542236328,15.050000190734863],"volume":[500,1700,1200,1200,200],"open":[14.989999771118164,17.850000381469727,15.850000381469727,17.6200008392334,15.050000190734863],"close":[15.0,15.850000381469727,17.440000534057617,16.0,15.050000190734863]}],"adjclose":[{"adjclose":[15.0,15.850000381469727,17.440000534057617,16.0,15.050000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MWET4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747406259, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.05, 'fiftyTwoWeekHigh': 18.0, 'fiftyTwoWeekLow': 5.5, 'regularMarketDayHigh': 15.05, 'regularMarketDayLow': 15.05, 'regularMarketVolume': 200, 'longName': 'Wetzel S.A.', 'shortName': 'WETZEL S/A PN', 'chartPreviousClose': 15.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747406259], 'indicators': {'quote': [{'low': [14.989999771118164, 15.800000190734863, 15.850000381469727, 16.0, 15.050000190734863], 'high': [15.0, 17.850000381469727, 17.440000534057617, 17.979999542236328, 15.050000190734863], 'volume': [500, 1700, 1200, 1200, 200], 'open': [14.989999771118164, 17.850000381469727, 15.850000381469727, 17.6200008392334, 15.050000190734863], 'close': [15.0, 15.850000381469727, 17.440000534057617, 16.0, 15.050000190734863]}], 'adjclose': [{'adjclose': [15.0, 15.850000381469727, 17.440000534057617, 16.0, 15.050000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:MWET4.SA) [ERRO 2025-05-16 Fri 18:13:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/MYPK3.SA?period1=1746932400&period2=1747430033&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"MYPK3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.28,"fiftyTwoWeekHigh":13.9,"fiftyTwoWeekLow":9.87,"regularMarketDayHigh":12.4,"regularMarketDayLow":12.13,"regularMarketVolume":583700,"longName":"Iochpe-Maxion S.A.","shortName":"IOCHP,MAXIONON NM","chartPreviousClose":12.18,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"volume":[1540200,1276500,1594200,1006300,583700],"low":[11.880000114440918,11.890000343322754,12.020000457763672,12.199999809265137,12.130000114440918],"open":[12.25,12.010000228881836,12.15999984741211,12.350000381469727,12.25],"close":[12.020000457763672,12.069999694824219,12.260000228881836,12.359999656677246,12.279999732971191],"high":[12.289999961853027,12.220000267028809,12.3100004196167,12.510000228881836,12.399999618530273]}],"adjclose":[{"adjclose":[12.020000457763672,12.069999694824219,12.260000228881836,12.359999656677246,12.279999732971191]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'MYPK3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.28, 'fiftyTwoWeekHigh': 13.9, 'fiftyTwoWeekLow': 9.87, 'regularMarketDayHigh': 12.4, 'regularMarketDayLow': 12.13, 'regularMarketVolume': 583700, 'longName': 'Iochpe-Maxion S.A.', 'shortName': 'IOCHP,MAXIONON NM', 'chartPreviousClose': 12.18, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'volume': [1540200, 1276500, 1594200, 1006300, 583700], 'low': [11.880000114440918, 11.890000343322754, 12.020000457763672, 12.199999809265137, 12.130000114440918], 'open': [12.25, 12.010000228881836, 12.15999984741211, 12.350000381469727, 12.25], 'close': [12.020000457763672, 12.069999694824219, 12.260000228881836, 12.359999656677246, 12.279999732971191], 'high': [12.289999961853027, 12.220000267028809, 12.3100004196167, 12.510000228881836, 12.399999618530273]}], 'adjclose': [{'adjclose': [12.020000457763672, 12.069999694824219, 12.260000228881836, 12.359999656677246, 12.279999732971191]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:MYPK3.SA) [ERRO 2025-05-16 Fri 18:13:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NEMO3.SA?period1=1746932400&period2=1747430035&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NEMO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1178629200,"regularMarketTime":1721332800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":2.5,"fiftyTwoWeekLow":2.5,"longName":"Suzano Holding SA","shortName":"NEMO3.SA,0P0000D7M0,0","chartPreviousClose":2.5,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"high":[2.5,2.5,2.5,2.5,null],"open":[2.5,2.5,2.5,2.5,null],"close":[2.5,2.5,2.5,2.5,null],"low":[2.5,2.5,2.5,2.5,null]}],"adjclose":[{"adjclose":[2.5,2.5,2.5,2.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NEMO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1178629200, 'regularMarketTime': 1721332800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 2.5, 'fiftyTwoWeekLow': 2.5, 'longName': 'Suzano Holding SA', 'shortName': 'NEMO3.SA,0P0000D7M0,0', 'chartPreviousClose': 2.5, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'high': [2.5, 2.5, 2.5, 2.5, None], 'open': [2.5, 2.5, 2.5, 2.5, None], 'close': [2.5, 2.5, 2.5, 2.5, None], 'low': [2.5, 2.5, 2.5, 2.5, None]}], 'adjclose': [{'adjclose': [2.5, 2.5, 2.5, 2.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:NEMO3.SA) [ERRO 2025-05-16 Fri 18:13:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NEMO5.SA?period1=1746932400&period2=1747430036&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NEMO5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":null,"regularMarketTime":1682687423,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"longName":"Suzano Holding SA","priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NEMO5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': None, 'regularMarketTime': 1682687423, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'longName': 'Suzano Holding SA', 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:NEMO5.SA) [ERRO 2025-05-16 Fri 18:13:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NEMO6.SA?period1=1746932400&period2=1747430037&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NEMO6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":null,"regularMarketTime":1682687423,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"longName":"Suzano Holding SA","priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NEMO6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': None, 'regularMarketTime': 1682687423, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'longName': 'Suzano Holding SA', 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:NEMO6.SA) [ERRO 2025-05-16 Fri 18:13:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NEOE3.SA?period1=1746932400&period2=1747430038&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NEOE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1561986000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":23.75,"fiftyTwoWeekHigh":23.92,"fiftyTwoWeekLow":17.72,"regularMarketDayHigh":23.92,"regularMarketDayLow":23.25,"regularMarketVolume":776100,"longName":"Neoenergia S.A.","shortName":"NEOENERGIA ON NM","chartPreviousClose":22.39,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[22.530000686645508,21.93000030517578,22.729999542236328,22.850000381469727,23.40999984741211],"high":[22.59000015258789,22.739999771118164,22.899999618530273,23.56999969482422,23.920000076293945],"volume":[1144700,533800,682800,946800,776100],"low":[21.719999313354492,21.93000030517578,22.5,22.770000457763672,23.25],"close":[21.979999542236328,22.709999084472656,22.8700008392334,23.530000686645508,23.75]}],"adjclose":[{"adjclose":[21.979999542236328,22.709999084472656,22.8700008392334,23.530000686645508,23.75]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NEOE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1561986000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 23.75, 'fiftyTwoWeekHigh': 23.92, 'fiftyTwoWeekLow': 17.72, 'regularMarketDayHigh': 23.92, 'regularMarketDayLow': 23.25, 'regularMarketVolume': 776100, 'longName': 'Neoenergia S.A.', 'shortName': 'NEOENERGIA ON NM', 'chartPreviousClose': 22.39, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [22.530000686645508, 21.93000030517578, 22.729999542236328, 22.850000381469727, 23.40999984741211], 'high': [22.59000015258789, 22.739999771118164, 22.899999618530273, 23.56999969482422, 23.920000076293945], 'volume': [1144700, 533800, 682800, 946800, 776100], 'low': [21.719999313354492, 21.93000030517578, 22.5, 22.770000457763672, 23.25], 'close': [21.979999542236328, 22.709999084472656, 22.8700008392334, 23.530000686645508, 23.75]}], 'adjclose': [{'adjclose': [21.979999542236328, 22.709999084472656, 22.8700008392334, 23.530000686645508, 23.75]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:NEOE3.SA) [ERRO 2025-05-16 Fri 18:13:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:13:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NGRD3.SA?period1=1746932400&period2=1747430039&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:13:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NGRD3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1608555600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":23.09,"fiftyTwoWeekHigh":35.0,"fiftyTwoWeekLow":18.23,"regularMarketDayHigh":23.09,"regularMarketDayLow":20.1,"regularMarketVolume":67800,"longName":"Neogrid Participações S.A.","shortName":"NEOGRID ON NM","chartPreviousClose":19.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[20.360000610351562,20.940000534057617,20.68000030517578,20.209999084472656,23.09000015258789],"high":[20.469999313354492,21.459999084472656,21.139999389648438,21.56999969482422,23.09000015258789],"volume":[26500,47300,22400,45500,67800],"low":[19.5,19.940000534057617,20.040000915527344,20.020000457763672,20.100000381469727],"open":[20.09000015258789,20.010000228881836,21.139999389648438,20.700000762939453,20.440000534057617]}],"adjclose":[{"adjclose":[20.360000610351562,20.940000534057617,20.68000030517578,20.209999084472656,23.09000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:13:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NGRD3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1608555600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 23.09, 'fiftyTwoWeekHigh': 35.0, 'fiftyTwoWeekLow': 18.23, 'regularMarketDayHigh': 23.09, 'regularMarketDayLow': 20.1, 'regularMarketVolume': 67800, 'longName': 'Neogrid Participações S.A.', 'shortName': 'NEOGRID ON NM', 'chartPreviousClose': 19.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [20.360000610351562, 20.940000534057617, 20.68000030517578, 20.209999084472656, 23.09000015258789], 'high': [20.469999313354492, 21.459999084472656, 21.139999389648438, 21.56999969482422, 23.09000015258789], 'volume': [26500, 47300, 22400, 45500, 67800], 'low': [19.5, 19.940000534057617, 20.040000915527344, 20.020000457763672, 20.100000381469727], 'open': [20.09000015258789, 20.010000228881836, 21.139999389648438, 20.700000762939453, 20.440000534057617]}], 'adjclose': [{'adjclose': [20.360000610351562, 20.940000534057617, 20.68000030517578, 20.209999084472656, 23.09000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:13:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:NGRD3.SA) [ERRO 2025-05-16 Fri 18:13:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NORD3.SA?period1=1746932400&period2=1747430040&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NORD3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":951220800,"regularMarketTime":1747407348,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.6,"fiftyTwoWeekHigh":13.8,"fiftyTwoWeekLow":5.2,"regularMarketDayHigh":5.6,"regularMarketDayLow":5.6,"regularMarketVolume":100,"longName":"Nordon Indústrias Metalúrgicas S/A","shortName":"NORDON MET ON","chartPreviousClose":5.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747407348],"indicators":{"quote":[{"low":[5.880000114440918,5.880000114440918,5.670000076293945,5.650000095367432,5.599999904632568],"high":[5.880000114440918,5.880000114440918,5.670000076293945,5.659999847412109,5.599999904632568],"close":[5.880000114440918,5.880000114440918,5.670000076293945,5.659999847412109,5.599999904632568],"open":[5.880000114440918,5.880000114440918,5.670000076293945,5.650000095367432,5.599999904632568],"volume":[0,0,100,200,100]}],"adjclose":[{"adjclose":[5.880000114440918,5.880000114440918,5.670000076293945,5.659999847412109,5.599999904632568]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NORD3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 951220800, 'regularMarketTime': 1747407348, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.6, 'fiftyTwoWeekHigh': 13.8, 'fiftyTwoWeekLow': 5.2, 'regularMarketDayHigh': 5.6, 'regularMarketDayLow': 5.6, 'regularMarketVolume': 100, 'longName': 'Nordon Indústrias Metalúrgicas S/A', 'shortName': 'NORDON MET ON', 'chartPreviousClose': 5.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747407348], 'indicators': {'quote': [{'low': [5.880000114440918, 5.880000114440918, 5.670000076293945, 5.650000095367432, 5.599999904632568], 'high': [5.880000114440918, 5.880000114440918, 5.670000076293945, 5.659999847412109, 5.599999904632568], 'close': [5.880000114440918, 5.880000114440918, 5.670000076293945, 5.659999847412109, 5.599999904632568], 'open': [5.880000114440918, 5.880000114440918, 5.670000076293945, 5.650000095367432, 5.599999904632568], 'volume': [0, 0, 100, 200, 100]}], 'adjclose': [{'adjclose': [5.880000114440918, 5.880000114440918, 5.670000076293945, 5.659999847412109, 5.599999904632568]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:NORD3.SA) [ERRO 2025-05-16 Fri 18:14:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NRTQ3.SA?period1=1746932400&period2=1747430041&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:01 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:01 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:NRTQ3.SA) [ERRO 2025-05-16 Fri 18:14:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/NTCO3.SA?period1=1746932400&period2=1747430042&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"NTCO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1576674000,"regularMarketTime":1747426077,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":10.68,"fiftyTwoWeekHigh":16.94,"fiftyTwoWeekLow":8.93,"regularMarketDayHigh":10.74,"regularMarketDayLow":10.25,"regularMarketVolume":11596300,"longName":"Natura &Co Holding S.A.","shortName":"GRUPO NATURAON NM","chartPreviousClose":9.15,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426077],"indicators":{"quote":[{"close":[9.390000343322754,10.0,10.710000038146973,10.359999656677246,10.680000305175781],"volume":[9851400,22576900,25710300,7845300,11596300],"low":[9.130000114440918,9.75,9.920000076293945,10.319999694824219,10.25],"high":[9.470000267028809,10.109999656677246,10.920000076293945,10.789999961853027,10.739999771118164],"open":[9.199999809265137,9.770000457763672,10.010000228881836,10.720000267028809,10.3100004196167]}],"adjclose":[{"adjclose":[9.390000343322754,10.0,10.710000038146973,10.359999656677246,10.680000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'NTCO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1576674000, 'regularMarketTime': 1747426077, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 10.68, 'fiftyTwoWeekHigh': 16.94, 'fiftyTwoWeekLow': 8.93, 'regularMarketDayHigh': 10.74, 'regularMarketDayLow': 10.25, 'regularMarketVolume': 11596300, 'longName': 'Natura &Co Holding S.A.', 'shortName': 'GRUPO NATURAON NM', 'chartPreviousClose': 9.15, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426077], 'indicators': {'quote': [{'close': [9.390000343322754, 10.0, 10.710000038146973, 10.359999656677246, 10.680000305175781], 'volume': [9851400, 22576900, 25710300, 7845300, 11596300], 'low': [9.130000114440918, 9.75, 9.920000076293945, 10.319999694824219, 10.25], 'high': [9.470000267028809, 10.109999656677246, 10.920000076293945, 10.789999961853027, 10.739999771118164], 'open': [9.199999809265137, 9.770000457763672, 10.010000228881836, 10.720000267028809, 10.3100004196167]}], 'adjclose': [{'adjclose': [9.390000343322754, 10.0, 10.710000038146973, 10.359999656677246, 10.680000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:NTCO3.SA) [ERRO 2025-05-16 Fri 18:14:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ODER3.SA?period1=1746932400&period2=1747430043&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:04 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:04 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:ODER3.SA) [ERRO 2025-05-16 Fri 18:14:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ODER4.SA?period1=1746932400&period2=1747430045&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ODER4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1505134800,"regularMarketTime":1720814400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":100.0,"fiftyTwoWeekHigh":100.0,"fiftyTwoWeekLow":0.0,"regularMarketDayHigh":0.0,"regularMarketDayLow":0.0,"regularMarketVolume":0,"longName":"Conservas Oderich S.A.","shortName":"ODER4.SA,0P0000XX4E,0","chartPreviousClose":100.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"high":[100.0,100.0,100.0,100.0,null],"close":[100.0,100.0,100.0,100.0,null],"low":[100.0,100.0,100.0,100.0,null],"open":[100.0,100.0,100.0,100.0,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[100.0,100.0,100.0,100.0,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ODER4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1505134800, 'regularMarketTime': 1720814400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 100.0, 'fiftyTwoWeekHigh': 100.0, 'fiftyTwoWeekLow': 0.0, 'regularMarketDayHigh': 0.0, 'regularMarketDayLow': 0.0, 'regularMarketVolume': 0, 'longName': 'Conservas Oderich S.A.', 'shortName': 'ODER4.SA,0P0000XX4E,0', 'chartPreviousClose': 100.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'high': [100.0, 100.0, 100.0, 100.0, None], 'close': [100.0, 100.0, 100.0, 100.0, None], 'low': [100.0, 100.0, 100.0, 100.0, None], 'open': [100.0, 100.0, 100.0, 100.0, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [100.0, 100.0, 100.0, 100.0, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:ODER4.SA) [ERRO 2025-05-16 Fri 18:14:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ODPV3.SA?period1=1746932400&period2=1747430046&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ODPV3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1164974400,"regularMarketTime":1747426064,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.23,"fiftyTwoWeekHigh":12.47,"fiftyTwoWeekLow":10.14,"regularMarketDayHigh":11.35,"regularMarketDayLow":11.12,"regularMarketVolume":2650900,"longName":"Odontoprev S.A.","shortName":"ODONTOPREV ON NM","chartPreviousClose":11.07,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426064],"indicators":{"quote":[{"open":[10.899999618530273,10.960000038146973,11.170000076293945,11.15999984741211,11.25],"close":[10.9399995803833,11.15999984741211,11.149999618530273,11.210000038146973,11.229999542236328],"low":[10.59000015258789,10.869999885559082,11.010000228881836,11.100000381469727,11.119999885559082],"high":[10.960000038146973,11.15999984741211,11.210000038146973,11.270000457763672,11.350000381469727],"volume":[4407300,2859500,1489600,3751800,2650900]}],"adjclose":[{"adjclose":[10.9399995803833,11.15999984741211,11.149999618530273,11.210000038146973,11.229999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ODPV3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1164974400, 'regularMarketTime': 1747426064, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.23, 'fiftyTwoWeekHigh': 12.47, 'fiftyTwoWeekLow': 10.14, 'regularMarketDayHigh': 11.35, 'regularMarketDayLow': 11.12, 'regularMarketVolume': 2650900, 'longName': 'Odontoprev S.A.', 'shortName': 'ODONTOPREV ON NM', 'chartPreviousClose': 11.07, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426064], 'indicators': {'quote': [{'open': [10.899999618530273, 10.960000038146973, 11.170000076293945, 11.15999984741211, 11.25], 'close': [10.9399995803833, 11.15999984741211, 11.149999618530273, 11.210000038146973, 11.229999542236328], 'low': [10.59000015258789, 10.869999885559082, 11.010000228881836, 11.100000381469727, 11.119999885559082], 'high': [10.960000038146973, 11.15999984741211, 11.210000038146973, 11.270000457763672, 11.350000381469727], 'volume': [4407300, 2859500, 1489600, 3751800, 2650900]}], 'adjclose': [{'adjclose': [10.9399995803833, 11.15999984741211, 11.149999618530273, 11.210000038146973, 11.229999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:ODPV3.SA) [ERRO 2025-05-16 Fri 18:14:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OFSA3.SA?period1=1746932400&period2=1747430047&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"OFSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1413892800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":22.6,"fiftyTwoWeekHigh":23.4,"fiftyTwoWeekLow":16.01,"regularMarketDayHigh":22.6,"regularMarketDayLow":21.1,"regularMarketVolume":27400,"longName":"Ouro Fino Saúde Animal Participações S.A.","shortName":"OUROFINO S/AON NM","chartPreviousClose":22.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[22.729999542236328,22.270000457763672,22.200000762939453,22.31999969482422,22.600000381469727],"volume":[700,1800,900,600,27400],"open":[22.65999984741211,22.049999237060547,22.770000457763672,22.149999618530273,22.09000015258789],"low":[22.149999618530273,22.049999237060547,22.100000381469727,21.549999237060547,21.100000381469727],"high":[22.729999542236328,22.780000686645508,22.770000457763672,22.31999969482422,22.600000381469727]}],"adjclose":[{"adjclose":[22.729999542236328,22.270000457763672,22.200000762939453,22.31999969482422,22.600000381469727]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'OFSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1413892800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 22.6, 'fiftyTwoWeekHigh': 23.4, 'fiftyTwoWeekLow': 16.01, 'regularMarketDayHigh': 22.6, 'regularMarketDayLow': 21.1, 'regularMarketVolume': 27400, 'longName': 'Ouro Fino Saúde Animal Participações S.A.', 'shortName': 'OUROFINO S/AON NM', 'chartPreviousClose': 22.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [22.729999542236328, 22.270000457763672, 22.200000762939453, 22.31999969482422, 22.600000381469727], 'volume': [700, 1800, 900, 600, 27400], 'open': [22.65999984741211, 22.049999237060547, 22.770000457763672, 22.149999618530273, 22.09000015258789], 'low': [22.149999618530273, 22.049999237060547, 22.100000381469727, 21.549999237060547, 21.100000381469727], 'high': [22.729999542236328, 22.780000686645508, 22.770000457763672, 22.31999969482422, 22.600000381469727]}], 'adjclose': [{'adjclose': [22.729999542236328, 22.270000457763672, 22.200000762939453, 22.31999969482422, 22.600000381469727]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:OFSA3.SA) [ERRO 2025-05-16 Fri 18:14:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OIBR3.SA?period1=1746932400&period2=1747430048&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"OIBR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1023368400,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.68,"fiftyTwoWeekHigh":6.68,"fiftyTwoWeekLow":0.46,"regularMarketDayHigh":0.72,"regularMarketDayLow":0.63,"regularMarketVolume":7547800,"longName":"Oi S.A.","shortName":"OI ON N1","chartPreviousClose":0.67,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[0.7099999785423279,0.6499999761581421,0.6499999761581421,0.7799999713897705,0.6600000262260437],"high":[0.7099999785423279,0.6600000262260437,0.75,0.800000011920929,0.7200000286102295],"low":[0.6399999856948853,0.6200000047683716,0.6499999761581421,0.6600000262260437,0.6299999952316284],"close":[0.6399999856948853,0.6399999856948853,0.699999988079071,0.6600000262260437,0.6800000071525574],"volume":[3219700,2815200,11528400,14628700,7547800]}],"adjclose":[{"adjclose":[0.6399999856948853,0.6399999856948853,0.699999988079071,0.6600000262260437,0.6800000071525574]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'OIBR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1023368400, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.68, 'fiftyTwoWeekHigh': 6.68, 'fiftyTwoWeekLow': 0.46, 'regularMarketDayHigh': 0.72, 'regularMarketDayLow': 0.63, 'regularMarketVolume': 7547800, 'longName': 'Oi S.A.', 'shortName': 'OI ON N1', 'chartPreviousClose': 0.67, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [0.7099999785423279, 0.6499999761581421, 0.6499999761581421, 0.7799999713897705, 0.6600000262260437], 'high': [0.7099999785423279, 0.6600000262260437, 0.75, 0.800000011920929, 0.7200000286102295], 'low': [0.6399999856948853, 0.6200000047683716, 0.6499999761581421, 0.6600000262260437, 0.6299999952316284], 'close': [0.6399999856948853, 0.6399999856948853, 0.699999988079071, 0.6600000262260437, 0.6800000071525574], 'volume': [3219700, 2815200, 11528400, 14628700, 7547800]}], 'adjclose': [{'adjclose': [0.6399999856948853, 0.6399999856948853, 0.699999988079071, 0.6600000262260437, 0.6800000071525574]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:OIBR3.SA) [ERRO 2025-05-16 Fri 18:14:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OIBR4.SA?period1=1746932400&period2=1747430049&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"OIBR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1023368400,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.38,"fiftyTwoWeekHigh":18.5,"fiftyTwoWeekLow":5.65,"regularMarketDayHigh":8.06,"regularMarketDayLow":7.25,"regularMarketVolume":76300,"longName":"Oi S.A.","shortName":"OI PN N1","chartPreviousClose":7.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"low":[7.070000171661377,7.159999847412109,7.179999828338623,7.619999885559082,7.25],"close":[7.320000171661377,7.369999885559082,7.400000095367432,7.920000076293945,7.380000114440918],"open":[7.210000038146973,7.300000190734863,7.429999828338623,7.679999828338623,7.920000076293945],"volume":[2800,33000,9200,78700,76300],"high":[7.449999809265137,7.679999828338623,7.699999809265137,8.970000267028809,8.0600004196167]}],"adjclose":[{"adjclose":[7.320000171661377,7.369999885559082,7.400000095367432,7.920000076293945,7.380000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'OIBR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1023368400, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.38, 'fiftyTwoWeekHigh': 18.5, 'fiftyTwoWeekLow': 5.65, 'regularMarketDayHigh': 8.06, 'regularMarketDayLow': 7.25, 'regularMarketVolume': 76300, 'longName': 'Oi S.A.', 'shortName': 'OI PN N1', 'chartPreviousClose': 7.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'low': [7.070000171661377, 7.159999847412109, 7.179999828338623, 7.619999885559082, 7.25], 'close': [7.320000171661377, 7.369999885559082, 7.400000095367432, 7.920000076293945, 7.380000114440918], 'open': [7.210000038146973, 7.300000190734863, 7.429999828338623, 7.679999828338623, 7.920000076293945], 'volume': [2800, 33000, 9200, 78700, 76300], 'high': [7.449999809265137, 7.679999828338623, 7.699999809265137, 8.970000267028809, 8.0600004196167]}], 'adjclose': [{'adjclose': [7.320000171661377, 7.369999885559082, 7.400000095367432, 7.920000076293945, 7.380000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:OIBR4.SA) [ERRO 2025-05-16 Fri 18:14:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OMGE3.SA?period1=1746932400&period2=1747430050&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:10 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:10 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:OMGE3.SA) [ERRO 2025-05-16 Fri 18:14:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OPGM3B.SA?period1=1746932400&period2=1747430051&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:11 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:11 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:OPGM3B.SA) [ERRO 2025-05-16 Fri 18:14:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OPSE3B.SA?period1=1746932400&period2=1747430052&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:12 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:12 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:OPSE3B.SA) [ERRO 2025-05-16 Fri 18:14:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OPTS3B.SA?period1=1746932400&period2=1747430053&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:13 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:13 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:OPTS3B.SA) [ERRO 2025-05-16 Fri 18:14:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/OSXB3.SA?period1=1746932400&period2=1747430054&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"OSXB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1256558400,"regularMarketTime":1747413474,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.88,"fiftyTwoWeekHigh":6.0,"fiftyTwoWeekLow":2.8,"regularMarketDayHigh":2.88,"regularMarketDayLow":2.88,"regularMarketVolume":300,"longName":"OSX Brasil S.A.","shortName":"OSX BRASIL ON NM","chartPreviousClose":2.95,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747413474],"indicators":{"quote":[{"close":[2.880000114440918,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.880000114440918],"high":[2.9100000858306885,2.990000009536743,2.9200000762939453,2.9600000381469727,2.880000114440918],"volume":[500,1000,200,500,300],"low":[2.880000114440918,2.9700000286102295,2.869999885559082,2.950000047683716,2.880000114440918],"open":[2.9100000858306885,2.990000009536743,2.869999885559082,2.950000047683716,2.880000114440918]}],"adjclose":[{"adjclose":[2.880000114440918,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.880000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'OSXB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1256558400, 'regularMarketTime': 1747413474, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.88, 'fiftyTwoWeekHigh': 6.0, 'fiftyTwoWeekLow': 2.8, 'regularMarketDayHigh': 2.88, 'regularMarketDayLow': 2.88, 'regularMarketVolume': 300, 'longName': 'OSX Brasil S.A.', 'shortName': 'OSX BRASIL ON NM', 'chartPreviousClose': 2.95, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747413474], 'indicators': {'quote': [{'close': [2.880000114440918, 2.9700000286102295, 2.9200000762939453, 2.9600000381469727, 2.880000114440918], 'high': [2.9100000858306885, 2.990000009536743, 2.9200000762939453, 2.9600000381469727, 2.880000114440918], 'volume': [500, 1000, 200, 500, 300], 'low': [2.880000114440918, 2.9700000286102295, 2.869999885559082, 2.950000047683716, 2.880000114440918], 'open': [2.9100000858306885, 2.990000009536743, 2.869999885559082, 2.950000047683716, 2.880000114440918]}], 'adjclose': [{'adjclose': [2.880000114440918, 2.9700000286102295, 2.9200000762939453, 2.9600000381469727, 2.880000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:OSXB3.SA) [ERRO 2025-05-16 Fri 18:14:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PARD3.SA?period1=1746932400&period2=1747430056&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:16 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:16 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:PARD3.SA) [ERRO 2025-05-16 Fri 18:14:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PATI3.SA?period1=1746932400&period2=1747430057&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PATI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":948888000,"regularMarketTime":1747401565,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.6,"fiftyTwoWeekHigh":45.5,"fiftyTwoWeekLow":23.5,"regularMarketDayHigh":32.6,"regularMarketDayLow":32.6,"regularMarketVolume":100,"longName":"Panatlântica S.A.","shortName":"PANATLANTICAON","chartPreviousClose":34.65,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747401565],"indicators":{"quote":[{"volume":[0,500,200,400,100],"low":[34.650001525878906,31.5,30.8700008392334,32.0,32.599998474121094],"open":[34.650001525878906,31.5,30.8700008392334,32.0,32.599998474121094],"close":[34.650001525878906,31.5,32.0,32.599998474121094,32.599998474121094],"high":[34.650001525878906,31.5,32.0,32.599998474121094,32.599998474121094]}],"adjclose":[{"adjclose":[34.650001525878906,31.5,32.0,32.599998474121094,32.599998474121094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PATI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 948888000, 'regularMarketTime': 1747401565, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.6, 'fiftyTwoWeekHigh': 45.5, 'fiftyTwoWeekLow': 23.5, 'regularMarketDayHigh': 32.6, 'regularMarketDayLow': 32.6, 'regularMarketVolume': 100, 'longName': 'Panatlântica S.A.', 'shortName': 'PANATLANTICAON', 'chartPreviousClose': 34.65, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747401565], 'indicators': {'quote': [{'volume': [0, 500, 200, 400, 100], 'low': [34.650001525878906, 31.5, 30.8700008392334, 32.0, 32.599998474121094], 'open': [34.650001525878906, 31.5, 30.8700008392334, 32.0, 32.599998474121094], 'close': [34.650001525878906, 31.5, 32.0, 32.599998474121094, 32.599998474121094], 'high': [34.650001525878906, 31.5, 32.0, 32.599998474121094, 32.599998474121094]}], 'adjclose': [{'adjclose': [34.650001525878906, 31.5, 32.0, 32.599998474121094, 32.599998474121094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:PATI3.SA) [ERRO 2025-05-16 Fri 18:14:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PATI4.SA?period1=1746932400&period2=1747430058&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PATI4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747406522,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":34.0,"fiftyTwoWeekHigh":45.4,"fiftyTwoWeekLow":27.01,"regularMarketDayHigh":34.0,"regularMarketDayLow":34.0,"regularMarketVolume":100,"longName":"Panatlântica S.A.","shortName":"PANATLANTICAPN","chartPreviousClose":32.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747406522],"indicators":{"quote":[{"open":[32.0,32.0,32.0,32.0,34.0],"low":[32.0,32.0,32.0,32.0,34.0],"high":[32.0,32.0,32.0,32.0,34.0],"close":[32.0,32.0,32.0,32.0,34.0],"volume":[100,0,0,0,100]}],"adjclose":[{"adjclose":[32.0,32.0,32.0,32.0,34.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PATI4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747406522, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 34.0, 'fiftyTwoWeekHigh': 45.4, 'fiftyTwoWeekLow': 27.01, 'regularMarketDayHigh': 34.0, 'regularMarketDayLow': 34.0, 'regularMarketVolume': 100, 'longName': 'Panatlântica S.A.', 'shortName': 'PANATLANTICAPN', 'chartPreviousClose': 32.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747406522], 'indicators': {'quote': [{'open': [32.0, 32.0, 32.0, 32.0, 34.0], 'low': [32.0, 32.0, 32.0, 32.0, 34.0], 'high': [32.0, 32.0, 32.0, 32.0, 34.0], 'close': [32.0, 32.0, 32.0, 32.0, 34.0], 'volume': [100, 0, 0, 0, 100]}], 'adjclose': [{'adjclose': [32.0, 32.0, 32.0, 32.0, 34.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:PATI4.SA) [ERRO 2025-05-16 Fri 18:14:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PBR?period1=1746932400&period2=1747430059&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"PBR","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":965914200,"regularMarketTime":1747425602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":12.02,"fiftyTwoWeekHigh":15.73,"fiftyTwoWeekLow":11.03,"regularMarketDayHigh":12.1,"regularMarketDayLow":11.825,"regularMarketVolume":20117107,"longName":"Petróleo Brasileiro S.A. - Petrobras","shortName":"Petroleo Brasileiro S.A.- Petro","chartPreviousClose":11.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425602],"indicators":{"quote":[{"high":[12.1899995803833,12.319999694824219,12.220000267028809,12.119999885559082,12.100000381469727],"close":[12.069999694824219,12.1899995803833,12.149999618530273,12.050000190734863,12.020000457763672],"open":[12.15999984741211,12.029999732971191,12.100000381469727,12.0600004196167,12.079999923706055],"low":[11.970000267028809,11.949999809265137,11.979999542236328,11.970000267028809,11.824999809265137],"volume":[22112600,31844300,18220300,21458000,20117107]}],"adjclose":[{"adjclose":[12.069999694824219,12.1899995803833,12.149999618530273,12.050000190734863,12.020000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'PBR', 'exchangeName': 'NYQ', 'fullExchangeName': 'NYSE', 'instrumentType': 'EQUITY', 'firstTradeDate': 965914200, 'regularMarketTime': 1747425602, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 12.02, 'fiftyTwoWeekHigh': 15.73, 'fiftyTwoWeekLow': 11.03, 'regularMarketDayHigh': 12.1, 'regularMarketDayLow': 11.825, 'regularMarketVolume': 20117107, 'longName': 'Petróleo Brasileiro S.A. - Petrobras', 'shortName': 'Petroleo Brasileiro S.A.- Petro', 'chartPreviousClose': 11.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425602], 'indicators': {'quote': [{'high': [12.1899995803833, 12.319999694824219, 12.220000267028809, 12.119999885559082, 12.100000381469727], 'close': [12.069999694824219, 12.1899995803833, 12.149999618530273, 12.050000190734863, 12.020000457763672], 'open': [12.15999984741211, 12.029999732971191, 12.100000381469727, 12.0600004196167, 12.079999923706055], 'low': [11.970000267028809, 11.949999809265137, 11.979999542236328, 11.970000267028809, 11.824999809265137], 'volume': [22112600, 31844300, 18220300, 21458000, 20117107]}], 'adjclose': [{'adjclose': [12.069999694824219, 12.1899995803833, 12.149999618530273, 12.050000190734863, 12.020000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:PBR) [ERRO 2025-05-16 Fri 18:14:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PCAR3.SA?period1=1746932400&period2=1747430060&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PCAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":959605200,"regularMarketTime":1747426071,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.33,"fiftyTwoWeekHigh":4.95,"fiftyTwoWeekLow":2.18,"regularMarketDayHigh":3.44,"regularMarketDayLow":3.3,"regularMarketVolume":6824600,"longName":"Companhia Brasileira De Distribuicao","shortName":"P.ACUCAR,CBDON NM","chartPreviousClose":3.06,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426071],"indicators":{"quote":[{"volume":[8599400,18476400,9310900,10991600,6824600],"low":[3.009999990463257,3.0799999237060547,3.2300000190734863,3.309999942779541,3.299999952316284],"open":[3.0899999141693115,3.119999885559082,3.3499999046325684,3.309999942779541,3.4100000858306885],"close":[3.109999895095825,3.3499999046325684,3.299999952316284,3.369999885559082,3.3299999237060547],"high":[3.1600000858306885,3.3499999046325684,3.4200000762939453,3.5899999141693115,3.440000057220459]}],"adjclose":[{"adjclose":[3.109999895095825,3.3499999046325684,3.299999952316284,3.369999885559082,3.3299999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PCAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 959605200, 'regularMarketTime': 1747426071, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.33, 'fiftyTwoWeekHigh': 4.95, 'fiftyTwoWeekLow': 2.18, 'regularMarketDayHigh': 3.44, 'regularMarketDayLow': 3.3, 'regularMarketVolume': 6824600, 'longName': 'Companhia Brasileira De Distribuicao', 'shortName': 'P.ACUCAR,CBDON NM', 'chartPreviousClose': 3.06, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426071], 'indicators': {'quote': [{'volume': [8599400, 18476400, 9310900, 10991600, 6824600], 'low': [3.009999990463257, 3.0799999237060547, 3.2300000190734863, 3.309999942779541, 3.299999952316284], 'open': [3.0899999141693115, 3.119999885559082, 3.3499999046325684, 3.309999942779541, 3.4100000858306885], 'close': [3.109999895095825, 3.3499999046325684, 3.299999952316284, 3.369999885559082, 3.3299999237060547], 'high': [3.1600000858306885, 3.3499999046325684, 3.4200000762939453, 3.5899999141693115, 3.440000057220459]}], 'adjclose': [{'adjclose': [3.109999895095825, 3.3499999046325684, 3.299999952316284, 3.369999885559082, 3.3299999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:PCAR3.SA) [ERRO 2025-05-16 Fri 18:14:20 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:21 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PDGR3.SA?period1=1746932400&period2=1747430061&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PDGR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1169812800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.55,"fiftyTwoWeekHigh":118.75,"fiftyTwoWeekLow":0.54,"regularMarketDayHigh":0.58,"regularMarketDayLow":0.55,"regularMarketVolume":553400,"longName":"PDG Realty S.A. Empreendimentos e Participações","shortName":"PDG REALT ON NM","chartPreviousClose":0.61,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[0.6100000143051147,0.6100000143051147,0.5899999737739563,0.5699999928474426,0.550000011920929],"high":[0.6399999856948853,0.6399999856948853,0.6200000047683716,0.6100000143051147,0.5799999833106995],"open":[0.6299999952316284,0.6200000047683716,0.6200000047683716,0.5799999833106995,0.5699999928474426],"low":[0.6100000143051147,0.6100000143051147,0.5899999737739563,0.5699999928474426,0.550000011920929],"volume":[225700,1153600,795900,947000,553400]}],"adjclose":[{"adjclose":[0.6100000143051147,0.6100000143051147,0.5899999737739563,0.5699999928474426,0.550000011920929]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PDGR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1169812800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.55, 'fiftyTwoWeekHigh': 118.75, 'fiftyTwoWeekLow': 0.54, 'regularMarketDayHigh': 0.58, 'regularMarketDayLow': 0.55, 'regularMarketVolume': 553400, 'longName': 'PDG Realty S.A. Empreendimentos e Participações', 'shortName': 'PDG REALT ON NM', 'chartPreviousClose': 0.61, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [0.6100000143051147, 0.6100000143051147, 0.5899999737739563, 0.5699999928474426, 0.550000011920929], 'high': [0.6399999856948853, 0.6399999856948853, 0.6200000047683716, 0.6100000143051147, 0.5799999833106995], 'open': [0.6299999952316284, 0.6200000047683716, 0.6200000047683716, 0.5799999833106995, 0.5699999928474426], 'low': [0.6100000143051147, 0.6100000143051147, 0.5899999737739563, 0.5699999928474426, 0.550000011920929], 'volume': [225700, 1153600, 795900, 947000, 553400]}], 'adjclose': [{'adjclose': [0.6100000143051147, 0.6100000143051147, 0.5899999737739563, 0.5699999928474426, 0.550000011920929]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:PDGR3.SA) [ERRO 2025-05-16 Fri 18:14:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PDTC3.SA?period1=1746932400&period2=1747430062&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PDTC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":960555600,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.24,"fiftyTwoWeekHigh":2.45,"fiftyTwoWeekLow":1.0,"regularMarketDayHigh":1.27,"regularMarketDayLow":1.17,"regularMarketVolume":115400,"longName":"Padtec Holding S.A.","shortName":"PADTEC ON NM","chartPreviousClose":1.1,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"open":[1.1100000143051147,1.090000033378601,1.090000033378601,1.1299999952316284,1.25],"close":[1.1100000143051147,1.1100000143051147,1.1399999856948853,1.2699999809265137,1.2400000095367432],"volume":[70600,19300,34600,80500,115400],"low":[1.059999942779541,1.0800000429153442,1.0800000429153442,1.1299999952316284,1.1699999570846558],"high":[1.1399999856948853,1.1200000047683716,1.149999976158142,1.2699999809265137,1.2699999809265137]}],"adjclose":[{"adjclose":[1.1100000143051147,1.1100000143051147,1.1399999856948853,1.2699999809265137,1.2400000095367432]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PDTC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 960555600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.24, 'fiftyTwoWeekHigh': 2.45, 'fiftyTwoWeekLow': 1.0, 'regularMarketDayHigh': 1.27, 'regularMarketDayLow': 1.17, 'regularMarketVolume': 115400, 'longName': 'Padtec Holding S.A.', 'shortName': 'PADTEC ON NM', 'chartPreviousClose': 1.1, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'open': [1.1100000143051147, 1.090000033378601, 1.090000033378601, 1.1299999952316284, 1.25], 'close': [1.1100000143051147, 1.1100000143051147, 1.1399999856948853, 1.2699999809265137, 1.2400000095367432], 'volume': [70600, 19300, 34600, 80500, 115400], 'low': [1.059999942779541, 1.0800000429153442, 1.0800000429153442, 1.1299999952316284, 1.1699999570846558], 'high': [1.1399999856948853, 1.1200000047683716, 1.149999976158142, 1.2699999809265137, 1.2699999809265137]}], 'adjclose': [{'adjclose': [1.1100000143051147, 1.1100000143051147, 1.1399999856948853, 1.2699999809265137, 1.2400000095367432]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:PDTC3.SA) [ERRO 2025-05-16 Fri 18:14:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PEAB3.SA?period1=1746932400&period2=1747430063&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PEAB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":959864400,"regularMarketTime":1747423090,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":40.0,"fiftyTwoWeekHigh":46.5,"fiftyTwoWeekLow":36.16,"regularMarketDayHigh":40.0,"regularMarketDayLow":40.0,"regularMarketVolume":200,"longName":"Companhia de Participações Aliança da Bahia","shortName":"PAR AL BAHIAON ED","chartPreviousClose":41.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423090],"indicators":{"quote":[{"high":[41.0,41.0,40.5,41.0,40.0],"close":[41.0,41.0,40.5,41.0,40.0],"low":[41.0,41.0,40.5,41.0,40.0],"open":[41.0,41.0,40.5,41.0,40.0],"volume":[0,0,300,400,200]}],"adjclose":[{"adjclose":[41.0,41.0,40.5,41.0,40.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PEAB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 959864400, 'regularMarketTime': 1747423090, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 40.0, 'fiftyTwoWeekHigh': 46.5, 'fiftyTwoWeekLow': 36.16, 'regularMarketDayHigh': 40.0, 'regularMarketDayLow': 40.0, 'regularMarketVolume': 200, 'longName': 'Companhia de Participações Aliança da Bahia', 'shortName': 'PAR AL BAHIAON ED', 'chartPreviousClose': 41.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423090], 'indicators': {'quote': [{'high': [41.0, 41.0, 40.5, 41.0, 40.0], 'close': [41.0, 41.0, 40.5, 41.0, 40.0], 'low': [41.0, 41.0, 40.5, 41.0, 40.0], 'open': [41.0, 41.0, 40.5, 41.0, 40.0], 'volume': [0, 0, 300, 400, 200]}], 'adjclose': [{'adjclose': [41.0, 41.0, 40.5, 41.0, 40.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:PEAB3.SA) [ERRO 2025-05-16 Fri 18:14:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PEAB4.SA?period1=1746932400&period2=1747430065&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PEAB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199707200,"regularMarketTime":1747314522,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":48.02,"fiftyTwoWeekHigh":52.0,"fiftyTwoWeekLow":43.38,"regularMarketDayHigh":48.02,"regularMarketDayLow":48.02,"regularMarketVolume":0,"longName":"Companhia de Participações Aliança da Bahia","shortName":"PAR AL BAHIAPN ED","chartPreviousClose":48.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[48.02000045776367,48.02000045776367,48.02000045776367,48.02000045776367],"close":[48.02000045776367,48.02000045776367,48.02000045776367,48.02000045776367],"open":[48.02000045776367,48.02000045776367,48.02000045776367,48.02000045776367],"high":[48.02000045776367,48.02000045776367,48.02000045776367,48.02000045776367],"volume":[0,0,0,100]}],"adjclose":[{"adjclose":[48.02000045776367,48.02000045776367,48.02000045776367,48.02000045776367]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PEAB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199707200, 'regularMarketTime': 1747314522, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 48.02, 'fiftyTwoWeekHigh': 52.0, 'fiftyTwoWeekLow': 43.38, 'regularMarketDayHigh': 48.02, 'regularMarketDayLow': 48.02, 'regularMarketVolume': 0, 'longName': 'Companhia de Participações Aliança da Bahia', 'shortName': 'PAR AL BAHIAPN ED', 'chartPreviousClose': 48.02, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [48.02000045776367, 48.02000045776367, 48.02000045776367, 48.02000045776367], 'close': [48.02000045776367, 48.02000045776367, 48.02000045776367, 48.02000045776367], 'open': [48.02000045776367, 48.02000045776367, 48.02000045776367, 48.02000045776367], 'high': [48.02000045776367, 48.02000045776367, 48.02000045776367, 48.02000045776367], 'volume': [0, 0, 0, 100]}], 'adjclose': [{'adjclose': [48.02000045776367, 48.02000045776367, 48.02000045776367, 48.02000045776367]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:PEAB4.SA) [ERRO 2025-05-16 Fri 18:14:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PETR3.SA?period1=1746932400&period2=1747430066&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PETR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426072,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":34.15,"fiftyTwoWeekHigh":44.0,"fiftyTwoWeekLow":31.76,"regularMarketDayHigh":34.5,"regularMarketDayLow":33.75,"regularMarketVolume":9842000,"longName":"Petróleo Brasileiro S.A. - Petrobras","shortName":"PETROBRAS ON N2","chartPreviousClose":33.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426072],"indicators":{"quote":[{"high":[34.54999923706055,34.58000183105469,34.25,34.29999923706055,34.5],"close":[34.099998474121094,34.29999923706055,34.08000183105469,34.189998626708984,34.150001525878906],"open":[34.0,34.279998779296875,34.0,33.84000015258789,34.189998626708984],"low":[33.97999954223633,33.709999084472656,33.630001068115234,33.75,33.75],"volume":[8806600,13202400,7751900,6386300,9842000]}],"adjclose":[{"adjclose":[34.099998474121094,34.29999923706055,34.08000183105469,34.189998626708984,34.150001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PETR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426072, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 34.15, 'fiftyTwoWeekHigh': 44.0, 'fiftyTwoWeekLow': 31.76, 'regularMarketDayHigh': 34.5, 'regularMarketDayLow': 33.75, 'regularMarketVolume': 9842000, 'longName': 'Petróleo Brasileiro S.A. - Petrobras', 'shortName': 'PETROBRAS ON N2', 'chartPreviousClose': 33.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426072], 'indicators': {'quote': [{'high': [34.54999923706055, 34.58000183105469, 34.25, 34.29999923706055, 34.5], 'close': [34.099998474121094, 34.29999923706055, 34.08000183105469, 34.189998626708984, 34.150001525878906], 'open': [34.0, 34.279998779296875, 34.0, 33.84000015258789, 34.189998626708984], 'low': [33.97999954223633, 33.709999084472656, 33.630001068115234, 33.75, 33.75], 'volume': [8806600, 13202400, 7751900, 6386300, 9842000]}], 'adjclose': [{'adjclose': [34.099998474121094, 34.29999923706055, 34.08000183105469, 34.189998626708984, 34.150001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:PETR3.SA) [ERRO 2025-05-16 Fri 18:14:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PETR4.SA?period1=1746932400&period2=1747430067&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PETR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426309,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.02,"fiftyTwoWeekHigh":40.76,"fiftyTwoWeekLow":29.66,"regularMarketDayHigh":32.16,"regularMarketDayLow":31.66,"regularMarketVolume":47289000,"longName":"Petróleo Brasileiro S.A. - Petrobras","shortName":"PETROBRAS PN N2","chartPreviousClose":30.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426309],"indicators":{"quote":[{"open":[31.899999618530273,31.770000457763672,32.0,31.700000762939453,31.84000015258789],"close":[31.649999618530273,32.130001068115234,31.90999984741211,31.8700008392334,32.02000045776367],"volume":[53493600,56165300,28060100,32468300,47289000],"low":[31.649999618530273,31.350000381469727,31.700000762939453,31.59000015258789,31.65999984741211],"high":[32.16999816894531,32.25,32.119998931884766,32.09000015258789,32.15999984741211]}],"adjclose":[{"adjclose":[31.649999618530273,32.130001068115234,31.90999984741211,31.8700008392334,32.02000045776367]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PETR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426309, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.02, 'fiftyTwoWeekHigh': 40.76, 'fiftyTwoWeekLow': 29.66, 'regularMarketDayHigh': 32.16, 'regularMarketDayLow': 31.66, 'regularMarketVolume': 47289000, 'longName': 'Petróleo Brasileiro S.A. - Petrobras', 'shortName': 'PETROBRAS PN N2', 'chartPreviousClose': 30.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426309], 'indicators': {'quote': [{'open': [31.899999618530273, 31.770000457763672, 32.0, 31.700000762939453, 31.84000015258789], 'close': [31.649999618530273, 32.130001068115234, 31.90999984741211, 31.8700008392334, 32.02000045776367], 'volume': [53493600, 56165300, 28060100, 32468300, 47289000], 'low': [31.649999618530273, 31.350000381469727, 31.700000762939453, 31.59000015258789, 31.65999984741211], 'high': [32.16999816894531, 32.25, 32.119998931884766, 32.09000015258789, 32.15999984741211]}], 'adjclose': [{'adjclose': [31.649999618530273, 32.130001068115234, 31.90999984741211, 31.8700008392334, 32.02000045776367]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:PETR4.SA) [ERRO 2025-05-16 Fri 18:14:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PETZ3.SA?period1=1746932400&period2=1747430068&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PETZ3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1600174800,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.48,"fiftyTwoWeekHigh":5.92,"fiftyTwoWeekLow":3.25,"regularMarketDayHigh":4.48,"regularMarketDayLow":4.11,"regularMarketVolume":7670200,"longName":"Pet Center Comércio e Participações S.A.","shortName":"PETZ ON NM","chartPreviousClose":4.04,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"high":[4.110000133514404,4.28000020980835,4.269999980926514,4.21999979019165,4.480000019073486],"open":[4.070000171661377,4.039999961853027,4.269999980926514,4.070000171661377,4.119999885559082],"close":[4.019999980926514,4.260000228881836,4.190000057220459,4.179999828338623,4.480000019073486],"volume":[6048400,7744500,2550000,5730100,7670200],"low":[3.9800000190734863,4.039999961853027,4.150000095367432,4.050000190734863,4.110000133514404]}],"adjclose":[{"adjclose":[4.019999980926514,4.260000228881836,4.190000057220459,4.179999828338623,4.480000019073486]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PETZ3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1600174800, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.48, 'fiftyTwoWeekHigh': 5.92, 'fiftyTwoWeekLow': 3.25, 'regularMarketDayHigh': 4.48, 'regularMarketDayLow': 4.11, 'regularMarketVolume': 7670200, 'longName': 'Pet Center Comércio e Participações S.A.', 'shortName': 'PETZ ON NM', 'chartPreviousClose': 4.04, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'high': [4.110000133514404, 4.28000020980835, 4.269999980926514, 4.21999979019165, 4.480000019073486], 'open': [4.070000171661377, 4.039999961853027, 4.269999980926514, 4.070000171661377, 4.119999885559082], 'close': [4.019999980926514, 4.260000228881836, 4.190000057220459, 4.179999828338623, 4.480000019073486], 'volume': [6048400, 7744500, 2550000, 5730100, 7670200], 'low': [3.9800000190734863, 4.039999961853027, 4.150000095367432, 4.050000190734863, 4.110000133514404]}], 'adjclose': [{'adjclose': [4.019999980926514, 4.260000228881836, 4.190000057220459, 4.179999828338623, 4.480000019073486]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:PETZ3.SA) [ERRO 2025-05-16 Fri 18:14:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PFRM3.SA?period1=1746932400&period2=1747430069&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:29 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PFRM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1161867600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.31,"fiftyTwoWeekHigh":8.31,"fiftyTwoWeekLow":4.95,"regularMarketDayHigh":8.31,"regularMarketDayLow":8.02,"regularMarketVolume":216500,"longName":"Profarma Distribuidora de Produtos Farmacêuticos S.A.","shortName":"PROFARMA ON NM","chartPreviousClose":7.78,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[7.630000114440918,7.75,7.659999847412109,7.670000076293945,8.020000457763672],"close":[7.869999885559082,7.889999866485596,7.659999847412109,8.149999618530273,8.3100004196167],"open":[7.78000020980835,7.869999885559082,7.860000133514404,7.670000076293945,8.100000381469727],"high":[7.900000095367432,8.0,7.96999979019165,8.1899995803833,8.3100004196167],"volume":[151300,254700,258500,285500,216500]}],"adjclose":[{"adjclose":[7.869999885559082,7.889999866485596,7.659999847412109,8.149999618530273,8.3100004196167]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:29 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PFRM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1161867600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.31, 'fiftyTwoWeekHigh': 8.31, 'fiftyTwoWeekLow': 4.95, 'regularMarketDayHigh': 8.31, 'regularMarketDayLow': 8.02, 'regularMarketVolume': 216500, 'longName': 'Profarma Distribuidora de Produtos Farmacêuticos S.A.', 'shortName': 'PROFARMA ON NM', 'chartPreviousClose': 7.78, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [7.630000114440918, 7.75, 7.659999847412109, 7.670000076293945, 8.020000457763672], 'close': [7.869999885559082, 7.889999866485596, 7.659999847412109, 8.149999618530273, 8.3100004196167], 'open': [7.78000020980835, 7.869999885559082, 7.860000133514404, 7.670000076293945, 8.100000381469727], 'high': [7.900000095367432, 8.0, 7.96999979019165, 8.1899995803833, 8.3100004196167], 'volume': [151300, 254700, 258500, 285500, 216500]}], 'adjclose': [{'adjclose': [7.869999885559082, 7.889999866485596, 7.659999847412109, 8.149999618530273, 8.3100004196167]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:PFRM3.SA) [ERRO 2025-05-16 Fri 18:14:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PGMN3.SA?period1=1746932400&period2=1747430070&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PGMN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1599138000,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.4,"fiftyTwoWeekHigh":3.811,"fiftyTwoWeekLow":2.149,"regularMarketDayHigh":3.4,"regularMarketDayLow":3.32,"regularMarketVolume":966100,"longName":"Empreendimentos Pague Menos S.A.","shortName":"PAGUE MENOS ON NM","chartPreviousClose":3.47,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[3.4600000381469727,3.319999933242798,3.3499999046325684,3.390000104904175,3.3399999141693115],"high":[3.5,3.440000057220459,3.4000000953674316,3.440000057220459,3.4000000953674316],"low":[3.240000009536743,3.2899999618530273,3.3399999141693115,3.299999952316284,3.319999933242798],"close":[3.2799999713897705,3.390000104904175,3.3399999141693115,3.3299999237060547,3.4000000953674316],"volume":[1748300,1102600,457600,1255000,966100]}],"adjclose":[{"adjclose":[3.2799999713897705,3.390000104904175,3.3399999141693115,3.3299999237060547,3.4000000953674316]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PGMN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1599138000, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.4, 'fiftyTwoWeekHigh': 3.811, 'fiftyTwoWeekLow': 2.149, 'regularMarketDayHigh': 3.4, 'regularMarketDayLow': 3.32, 'regularMarketVolume': 966100, 'longName': 'Empreendimentos Pague Menos S.A.', 'shortName': 'PAGUE MENOS ON NM', 'chartPreviousClose': 3.47, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [3.4600000381469727, 3.319999933242798, 3.3499999046325684, 3.390000104904175, 3.3399999141693115], 'high': [3.5, 3.440000057220459, 3.4000000953674316, 3.440000057220459, 3.4000000953674316], 'low': [3.240000009536743, 3.2899999618530273, 3.3399999141693115, 3.299999952316284, 3.319999933242798], 'close': [3.2799999713897705, 3.390000104904175, 3.3399999141693115, 3.3299999237060547, 3.4000000953674316], 'volume': [1748300, 1102600, 457600, 1255000, 966100]}], 'adjclose': [{'adjclose': [3.2799999713897705, 3.390000104904175, 3.3399999141693115, 3.3299999237060547, 3.4000000953674316]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:PGMN3.SA) [ERRO 2025-05-16 Fri 18:14:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PINE3.SA?period1=1746932400&period2=1747430071&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PINE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1359979200,"regularMarketTime":1747425042,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.1,"fiftyTwoWeekHigh":6.28,"fiftyTwoWeekLow":4.01,"regularMarketDayHigh":5.1,"regularMarketDayLow":5.06,"regularMarketVolume":3500,"longName":"Banco Pine S.A.","shortName":"PINE ON N2","chartPreviousClose":4.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425042],"indicators":{"quote":[{"close":[4.809999942779541,4.96999979019165,5.0,5.099999904632568,5.099999904632568],"volume":[1500,1500,700,10400,3500],"high":[4.949999809265137,5.0,5.0,5.210000038146973,5.099999904632568],"low":[4.760000228881836,4.840000152587891,4.989999771118164,5.010000228881836,5.059999942779541],"open":[4.760000228881836,4.840000152587891,4.989999771118164,5.010000228881836,5.099999904632568]}],"adjclose":[{"adjclose":[4.809999942779541,4.96999979019165,5.0,5.099999904632568,5.099999904632568]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PINE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1359979200, 'regularMarketTime': 1747425042, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.1, 'fiftyTwoWeekHigh': 6.28, 'fiftyTwoWeekLow': 4.01, 'regularMarketDayHigh': 5.1, 'regularMarketDayLow': 5.06, 'regularMarketVolume': 3500, 'longName': 'Banco Pine S.A.', 'shortName': 'PINE ON N2', 'chartPreviousClose': 4.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425042], 'indicators': {'quote': [{'close': [4.809999942779541, 4.96999979019165, 5.0, 5.099999904632568, 5.099999904632568], 'volume': [1500, 1500, 700, 10400, 3500], 'high': [4.949999809265137, 5.0, 5.0, 5.210000038146973, 5.099999904632568], 'low': [4.760000228881836, 4.840000152587891, 4.989999771118164, 5.010000228881836, 5.059999942779541], 'open': [4.760000228881836, 4.840000152587891, 4.989999771118164, 5.010000228881836, 5.099999904632568]}], 'adjclose': [{'adjclose': [4.809999942779541, 4.96999979019165, 5.0, 5.099999904632568, 5.099999904632568]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:PINE3.SA) [ERRO 2025-05-16 Fri 18:14:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PINE4.SA?period1=1746932400&period2=1747430072&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PINE4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1175518800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.22,"fiftyTwoWeekHigh":5.367,"fiftyTwoWeekLow":3.89,"regularMarketDayHigh":5.3,"regularMarketDayLow":5.19,"regularMarketVolume":297600,"longName":"Banco Pine S.A.","shortName":"PINE PN N2","chartPreviousClose":4.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[5.21999979019165,5.179999828338623,5.289999961853027,5.300000190734863,5.300000190734863],"close":[5.050000190734863,5.079999923706055,5.230000019073486,5.300000190734863,5.21999979019165],"low":[5.019999980926514,5.03000020980835,5.039999961853027,5.03000020980835,5.190000057220459],"open":[5.019999980926514,5.050000190734863,5.099999904632568,5.28000020980835,5.269999980926514],"volume":[202200,114000,251400,845400,297600]}],"adjclose":[{"adjclose":[5.050000190734863,5.079999923706055,5.230000019073486,5.300000190734863,5.21999979019165]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PINE4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1175518800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.22, 'fiftyTwoWeekHigh': 5.367, 'fiftyTwoWeekLow': 3.89, 'regularMarketDayHigh': 5.3, 'regularMarketDayLow': 5.19, 'regularMarketVolume': 297600, 'longName': 'Banco Pine S.A.', 'shortName': 'PINE PN N2', 'chartPreviousClose': 4.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [5.21999979019165, 5.179999828338623, 5.289999961853027, 5.300000190734863, 5.300000190734863], 'close': [5.050000190734863, 5.079999923706055, 5.230000019073486, 5.300000190734863, 5.21999979019165], 'low': [5.019999980926514, 5.03000020980835, 5.039999961853027, 5.03000020980835, 5.190000057220459], 'open': [5.019999980926514, 5.050000190734863, 5.099999904632568, 5.28000020980835, 5.269999980926514], 'volume': [202200, 114000, 251400, 845400, 297600]}], 'adjclose': [{'adjclose': [5.050000190734863, 5.079999923706055, 5.230000019073486, 5.300000190734863, 5.21999979019165]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:PINE4.SA) [ERRO 2025-05-16 Fri 18:14:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PLAS3.SA?period1=1746932400&period2=1747430073&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PLAS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747339500,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.0,"fiftyTwoWeekHigh":8.5,"fiftyTwoWeekLow":4.98,"regularMarketDayHigh":6.0,"regularMarketDayLow":6.0,"regularMarketVolume":0,"longName":"Plascar Participações Industriais S.A.","shortName":"PLASCAR PARTON","chartPreviousClose":6.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[6.199999809265137,5.989999771118164,5.809999942779541,6.099999904632568],"low":[6.199999809265137,5.989999771118164,5.809999942779541,6.0],"volume":[0,100,200,200],"high":[6.199999809265137,5.989999771118164,5.949999809265137,6.099999904632568],"close":[6.199999809265137,5.989999771118164,5.949999809265137,6.0]}],"adjclose":[{"adjclose":[6.199999809265137,5.989999771118164,5.949999809265137,6.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PLAS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747339500, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.0, 'fiftyTwoWeekHigh': 8.5, 'fiftyTwoWeekLow': 4.98, 'regularMarketDayHigh': 6.0, 'regularMarketDayLow': 6.0, 'regularMarketVolume': 0, 'longName': 'Plascar Participações Industriais S.A.', 'shortName': 'PLASCAR PARTON', 'chartPreviousClose': 6.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [6.199999809265137, 5.989999771118164, 5.809999942779541, 6.099999904632568], 'low': [6.199999809265137, 5.989999771118164, 5.809999942779541, 6.0], 'volume': [0, 100, 200, 200], 'high': [6.199999809265137, 5.989999771118164, 5.949999809265137, 6.099999904632568], 'close': [6.199999809265137, 5.989999771118164, 5.949999809265137, 6.0]}], 'adjclose': [{'adjclose': [6.199999809265137, 5.989999771118164, 5.949999809265137, 6.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:PLAS3.SA) [ERRO 2025-05-16 Fri 18:14:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PLPL3.SA?period1=1746932400&period2=1747430075&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PLPL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1600434000,"regularMarketTime":1747426057,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.38,"fiftyTwoWeekHigh":14.64,"fiftyTwoWeekLow":8.64,"regularMarketDayHigh":14.64,"regularMarketDayLow":14.16,"regularMarketVolume":728100,"longName":"Plano & Plano Desenvolvimento Imobiliário S.A.","shortName":"PLANOEPLANO ON NM","chartPreviousClose":13.28,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426057],"indicators":{"quote":[{"open":[13.470000267028809,13.09000015258789,13.329999923706055,13.729999542236328,14.390000343322754],"low":[12.65999984741211,12.930000305175781,13.279999732971191,13.65999984741211,14.15999984741211],"volume":[1680100,1080700,696800,1109100,728100],"high":[13.619999885559082,13.470000267028809,13.850000381469727,14.449999809265137,14.640000343322754],"close":[13.010000228881836,13.399999618530273,13.680000305175781,14.449999809265137,14.380000114440918]}],"adjclose":[{"adjclose":[13.010000228881836,13.399999618530273,13.680000305175781,14.449999809265137,14.380000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PLPL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1600434000, 'regularMarketTime': 1747426057, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.38, 'fiftyTwoWeekHigh': 14.64, 'fiftyTwoWeekLow': 8.64, 'regularMarketDayHigh': 14.64, 'regularMarketDayLow': 14.16, 'regularMarketVolume': 728100, 'longName': 'Plano & Plano Desenvolvimento Imobiliário S.A.', 'shortName': 'PLANOEPLANO ON NM', 'chartPreviousClose': 13.28, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426057], 'indicators': {'quote': [{'open': [13.470000267028809, 13.09000015258789, 13.329999923706055, 13.729999542236328, 14.390000343322754], 'low': [12.65999984741211, 12.930000305175781, 13.279999732971191, 13.65999984741211, 14.15999984741211], 'volume': [1680100, 1080700, 696800, 1109100, 728100], 'high': [13.619999885559082, 13.470000267028809, 13.850000381469727, 14.449999809265137, 14.640000343322754], 'close': [13.010000228881836, 13.399999618530273, 13.680000305175781, 14.449999809265137, 14.380000114440918]}], 'adjclose': [{'adjclose': [13.010000228881836, 13.399999618530273, 13.680000305175781, 14.449999809265137, 14.380000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:PLPL3.SA) [ERRO 2025-05-16 Fri 18:14:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PMAM3.SA?period1=1746932400&period2=1747430076&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PMAM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.29,"fiftyTwoWeekHigh":2.83,"fiftyTwoWeekLow":0.88,"regularMarketDayHigh":2.37,"regularMarketDayLow":2.11,"regularMarketVolume":1352100,"longName":"Paranapanema S.A.","shortName":"PARANAPANEMAON NM","chartPreviousClose":2.13,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[2.200000047683716,2.109999895095825,2.069999933242798,2.25,2.1600000858306885],"low":[2.0999999046325684,2.0399999618530273,2.069999933242798,2.130000114440918,2.109999895095825],"close":[2.140000104904175,2.069999933242798,2.2200000286102295,2.1600000858306885,2.2899999618530273],"volume":[247200,417100,504900,275300,1352100],"high":[2.2300000190734863,2.140000104904175,2.259999990463257,2.319999933242798,2.369999885559082]}],"adjclose":[{"adjclose":[2.140000104904175,2.069999933242798,2.2200000286102295,2.1600000858306885,2.2899999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PMAM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.29, 'fiftyTwoWeekHigh': 2.83, 'fiftyTwoWeekLow': 0.88, 'regularMarketDayHigh': 2.37, 'regularMarketDayLow': 2.11, 'regularMarketVolume': 1352100, 'longName': 'Paranapanema S.A.', 'shortName': 'PARANAPANEMAON NM', 'chartPreviousClose': 2.13, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [2.200000047683716, 2.109999895095825, 2.069999933242798, 2.25, 2.1600000858306885], 'low': [2.0999999046325684, 2.0399999618530273, 2.069999933242798, 2.130000114440918, 2.109999895095825], 'close': [2.140000104904175, 2.069999933242798, 2.2200000286102295, 2.1600000858306885, 2.2899999618530273], 'volume': [247200, 417100, 504900, 275300, 1352100], 'high': [2.2300000190734863, 2.140000104904175, 2.259999990463257, 2.319999933242798, 2.369999885559082]}], 'adjclose': [{'adjclose': [2.140000104904175, 2.069999933242798, 2.2200000286102295, 2.1600000858306885, 2.2899999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:PMAM3.SA) [ERRO 2025-05-16 Fri 18:14:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PNVL3.SA?period1=1746932400&period2=1747430077&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PNVL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.95,"fiftyTwoWeekHigh":11.18,"fiftyTwoWeekLow":7.83,"regularMarketDayHigh":9.15,"regularMarketDayLow":8.9,"regularMarketVolume":335600,"longName":"Dimed S.A. Distribuidora de Medicamentos","shortName":"DIMED ON NM","chartPreviousClose":9.17,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[8.989999771118164,9.119999885559082,9.09000015258789,8.9399995803833,8.899999618530273],"close":[9.140000343322754,9.319999694824219,9.15999984741211,9.0,8.949999809265137],"open":[9.180000305175781,9.119999885559082,9.300000190734863,9.15999984741211,9.039999961853027],"high":[9.180000305175781,9.359999656677246,9.399999618530273,9.369999885559082,9.149999618530273],"volume":[488500,785200,320800,962300,335600]}],"adjclose":[{"adjclose":[9.140000343322754,9.319999694824219,9.15999984741211,9.0,8.949999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PNVL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.95, 'fiftyTwoWeekHigh': 11.18, 'fiftyTwoWeekLow': 7.83, 'regularMarketDayHigh': 9.15, 'regularMarketDayLow': 8.9, 'regularMarketVolume': 335600, 'longName': 'Dimed S.A. Distribuidora de Medicamentos', 'shortName': 'DIMED ON NM', 'chartPreviousClose': 9.17, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [8.989999771118164, 9.119999885559082, 9.09000015258789, 8.9399995803833, 8.899999618530273], 'close': [9.140000343322754, 9.319999694824219, 9.15999984741211, 9.0, 8.949999809265137], 'open': [9.180000305175781, 9.119999885559082, 9.300000190734863, 9.15999984741211, 9.039999961853027], 'high': [9.180000305175781, 9.359999656677246, 9.399999618530273, 9.369999885559082, 9.149999618530273], 'volume': [488500, 785200, 320800, 962300, 335600]}], 'adjclose': [{'adjclose': [9.140000343322754, 9.319999694824219, 9.15999984741211, 9.0, 8.949999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:PNVL3.SA) [ERRO 2025-05-16 Fri 18:14:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PNVL4.SA?period1=1746932400&period2=1747430078&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:38 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:38 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:PNVL4.SA) [ERRO 2025-05-16 Fri 18:14:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/POMO3.SA?period1=1746932400&period2=1747430079&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"POMO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947073600,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.69,"fiftyTwoWeekHigh":7.36,"fiftyTwoWeekLow":4.48,"regularMarketDayHigh":5.7,"regularMarketDayLow":5.48,"regularMarketVolume":351300,"longName":"Marcopolo S.A.","shortName":"MARCOPOLO ON EJ N2","chartPreviousClose":5.47,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"low":[5.230000019073486,5.260000228881836,5.440000057220459,5.53000020980835,5.480000019073486],"high":[5.489999771118164,5.480000019073486,5.559999942779541,5.690000057220459,5.699999809265137],"volume":[504400,296700,231400,342200,351300],"open":[5.489999771118164,5.300000190734863,5.440000057220459,5.599999904632568,5.610000133514404],"close":[5.300000190734863,5.440000057220459,5.539999961853027,5.679999828338623,5.690000057220459]}],"adjclose":[{"adjclose":[5.300000190734863,5.440000057220459,5.539999961853027,5.679999828338623,5.690000057220459]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'POMO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947073600, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.69, 'fiftyTwoWeekHigh': 7.36, 'fiftyTwoWeekLow': 4.48, 'regularMarketDayHigh': 5.7, 'regularMarketDayLow': 5.48, 'regularMarketVolume': 351300, 'longName': 'Marcopolo S.A.', 'shortName': 'MARCOPOLO ON EJ N2', 'chartPreviousClose': 5.47, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'low': [5.230000019073486, 5.260000228881836, 5.440000057220459, 5.53000020980835, 5.480000019073486], 'high': [5.489999771118164, 5.480000019073486, 5.559999942779541, 5.690000057220459, 5.699999809265137], 'volume': [504400, 296700, 231400, 342200, 351300], 'open': [5.489999771118164, 5.300000190734863, 5.440000057220459, 5.599999904632568, 5.610000133514404], 'close': [5.300000190734863, 5.440000057220459, 5.539999961853027, 5.679999828338623, 5.690000057220459]}], 'adjclose': [{'adjclose': [5.300000190734863, 5.440000057220459, 5.539999961853027, 5.679999828338623, 5.690000057220459]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:POMO3.SA) [ERRO 2025-05-16 Fri 18:14:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/POMO4.SA?period1=1746932400&period2=1747430080&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"POMO4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426076,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.08,"fiftyTwoWeekHigh":9.69,"fiftyTwoWeekLow":5.79,"regularMarketDayHigh":7.18,"regularMarketDayLow":6.95,"regularMarketVolume":7050300,"longName":"Marcopolo S.A.","shortName":"MARCOPOLO PN EJ N2","chartPreviousClose":6.82,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426076],"indicators":{"quote":[{"open":[6.900000095367432,6.570000171661377,6.909999847412109,7.059999942779541,7.139999866485596],"high":[6.900000095367432,6.929999828338623,7.119999885559082,7.230000019073486,7.179999828338623],"volume":[15189500,11900000,19997500,13032700,7050300],"low":[6.53000020980835,6.570000171661377,6.849999904632568,7.03000020980835,6.949999809265137],"close":[6.579999923706055,6.880000114440918,7.039999961853027,7.179999828338623,7.079999923706055]}],"adjclose":[{"adjclose":[6.579999923706055,6.880000114440918,7.039999961853027,7.179999828338623,7.079999923706055]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'POMO4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426076, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.08, 'fiftyTwoWeekHigh': 9.69, 'fiftyTwoWeekLow': 5.79, 'regularMarketDayHigh': 7.18, 'regularMarketDayLow': 6.95, 'regularMarketVolume': 7050300, 'longName': 'Marcopolo S.A.', 'shortName': 'MARCOPOLO PN EJ N2', 'chartPreviousClose': 6.82, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426076], 'indicators': {'quote': [{'open': [6.900000095367432, 6.570000171661377, 6.909999847412109, 7.059999942779541, 7.139999866485596], 'high': [6.900000095367432, 6.929999828338623, 7.119999885559082, 7.230000019073486, 7.179999828338623], 'volume': [15189500, 11900000, 19997500, 13032700, 7050300], 'low': [6.53000020980835, 6.570000171661377, 6.849999904632568, 7.03000020980835, 6.949999809265137], 'close': [6.579999923706055, 6.880000114440918, 7.039999961853027, 7.179999828338623, 7.079999923706055]}], 'adjclose': [{'adjclose': [6.579999923706055, 6.880000114440918, 7.039999961853027, 7.179999828338623, 7.079999923706055]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:POMO4.SA) [ERRO 2025-05-16 Fri 18:14:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/POSI3.SA?period1=1746932400&period2=1747430081&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"POSI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1165838400,"regularMarketTime":1747426075,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.27,"fiftyTwoWeekHigh":10.22,"fiftyTwoWeekLow":4.69,"regularMarketDayHigh":5.33,"regularMarketDayLow":5.02,"regularMarketVolume":2009800,"longName":"Positivo Tecnologia S.A.","shortName":"POSITIVO TECON ED NM","chartPreviousClose":5.57,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426075],"indicators":{"quote":[{"low":[5.489999771118164,5.610000133514404,5.78000020980835,4.920000076293945,5.019999980926514],"close":[5.639999866485596,5.820000171661377,5.840000152587891,5.119999885559082,5.269999980926514],"open":[5.679999828338623,5.679999828338623,5.820000171661377,5.329999923706055,5.130000114440918],"high":[5.690000057220459,5.900000095367432,5.920000076293945,5.409999847412109,5.329999923706055],"volume":[488600,582200,596400,6624500,2009800]}],"adjclose":[{"adjclose":[5.639999866485596,5.820000171661377,5.840000152587891,5.119999885559082,5.269999980926514]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'POSI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1165838400, 'regularMarketTime': 1747426075, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.27, 'fiftyTwoWeekHigh': 10.22, 'fiftyTwoWeekLow': 4.69, 'regularMarketDayHigh': 5.33, 'regularMarketDayLow': 5.02, 'regularMarketVolume': 2009800, 'longName': 'Positivo Tecnologia S.A.', 'shortName': 'POSITIVO TECON ED NM', 'chartPreviousClose': 5.57, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426075], 'indicators': {'quote': [{'low': [5.489999771118164, 5.610000133514404, 5.78000020980835, 4.920000076293945, 5.019999980926514], 'close': [5.639999866485596, 5.820000171661377, 5.840000152587891, 5.119999885559082, 5.269999980926514], 'open': [5.679999828338623, 5.679999828338623, 5.820000171661377, 5.329999923706055, 5.130000114440918], 'high': [5.690000057220459, 5.900000095367432, 5.920000076293945, 5.409999847412109, 5.329999923706055], 'volume': [488600, 582200, 596400, 6624500, 2009800]}], 'adjclose': [{'adjclose': [5.639999866485596, 5.820000171661377, 5.840000152587891, 5.119999885559082, 5.269999980926514]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:POSI3.SA) [ERRO 2025-05-16 Fri 18:14:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PPAR3.SA?period1=1746932400&period2=1747430082&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PPAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1035810000,"regularMarketTime":1721332800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":125.01,"fiftyTwoWeekLow":125.01,"longName":"Polpar SA","shortName":"PPAR3.SA,0P0000D725,0","chartPreviousClose":125.01,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[125.01000213623047,125.01000213623047,125.01000213623047,125.01000213623047,null],"high":[125.01000213623047,125.01000213623047,125.01000213623047,125.01000213623047,null],"volume":[0,0,0,0,null],"low":[125.01000213623047,125.01000213623047,125.01000213623047,125.01000213623047,null],"close":[125.01000213623047,125.01000213623047,125.01000213623047,125.01000213623047,null]}],"adjclose":[{"adjclose":[125.01000213623047,125.01000213623047,125.01000213623047,125.01000213623047,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PPAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1035810000, 'regularMarketTime': 1721332800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 125.01, 'fiftyTwoWeekLow': 125.01, 'longName': 'Polpar SA', 'shortName': 'PPAR3.SA,0P0000D725,0', 'chartPreviousClose': 125.01, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [125.01000213623047, 125.01000213623047, 125.01000213623047, 125.01000213623047, None], 'high': [125.01000213623047, 125.01000213623047, 125.01000213623047, 125.01000213623047, None], 'volume': [0, 0, 0, 0, None], 'low': [125.01000213623047, 125.01000213623047, 125.01000213623047, 125.01000213623047, None], 'close': [125.01000213623047, 125.01000213623047, 125.01000213623047, 125.01000213623047, None]}], 'adjclose': [{'adjclose': [125.01000213623047, 125.01000213623047, 125.01000213623047, 125.01000213623047, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:PPAR3.SA) [ERRO 2025-05-16 Fri 18:14:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PPLA11.SA?period1=1746932400&period2=1747430083&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PPLA11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1335445200,"regularMarketTime":1747425181,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.18,"fiftyTwoWeekHigh":3.75,"fiftyTwoWeekLow":1.0,"regularMarketDayHigh":1.18,"regularMarketDayLow":1.02,"regularMarketVolume":388,"longName":"PPLA Participations Ltd.","shortName":"PPLA UNT","chartPreviousClose":1.12,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425181],"indicators":{"quote":[{"high":[1.149999976158142,1.1299999952316284,1.1100000143051147,1.190000057220459,1.1799999475479126],"close":[1.1200000047683716,1.1100000143051147,1.100000023841858,1.0,1.1799999475479126],"open":[1.100000023841858,1.1299999952316284,1.100000023841858,1.1399999856948853,1.0199999809265137],"low":[1.100000023841858,1.1100000143051147,1.100000023841858,1.0,1.0199999809265137],"volume":[1020,114,503,2827,388]}],"adjclose":[{"adjclose":[1.1200000047683716,1.1100000143051147,1.100000023841858,1.0,1.1799999475479126]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PPLA11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1335445200, 'regularMarketTime': 1747425181, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.18, 'fiftyTwoWeekHigh': 3.75, 'fiftyTwoWeekLow': 1.0, 'regularMarketDayHigh': 1.18, 'regularMarketDayLow': 1.02, 'regularMarketVolume': 388, 'longName': 'PPLA Participations Ltd.', 'shortName': 'PPLA UNT', 'chartPreviousClose': 1.12, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425181], 'indicators': {'quote': [{'high': [1.149999976158142, 1.1299999952316284, 1.1100000143051147, 1.190000057220459, 1.1799999475479126], 'close': [1.1200000047683716, 1.1100000143051147, 1.100000023841858, 1.0, 1.1799999475479126], 'open': [1.100000023841858, 1.1299999952316284, 1.100000023841858, 1.1399999856948853, 1.0199999809265137], 'low': [1.100000023841858, 1.1100000143051147, 1.100000023841858, 1.0, 1.0199999809265137], 'volume': [1020, 114, 503, 2827, 388]}], 'adjclose': [{'adjclose': [1.1200000047683716, 1.1100000143051147, 1.100000023841858, 1.0, 1.1799999475479126]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:PPLA11.SA) [ERRO 2025-05-16 Fri 18:14:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PRIO3.SA?period1=1746932400&period2=1747430085&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PRIO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1288008000,"regularMarketTime":1747426066,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":39.43,"fiftyTwoWeekHigh":50.12,"fiftyTwoWeekLow":32.68,"regularMarketDayHigh":39.7,"regularMarketDayLow":38.92,"regularMarketVolume":14680400,"longName":"Prio S.A.","shortName":"PETRORIO ON NM","chartPreviousClose":36.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426066],"indicators":{"quote":[{"high":[38.779998779296875,39.70000076293945,39.869998931884766,39.22999954223633,39.70000076293945],"open":[38.0,38.63999938964844,39.25,38.52000045776367,39.0],"close":[38.560001373291016,39.27000045776367,39.20000076293945,39.0,39.43000030517578],"volume":[16688400,9271100,8012700,8852100,14680400],"low":[37.900001525878906,38.439998626708984,38.849998474121094,38.40999984741211,38.91999816894531]}],"adjclose":[{"adjclose":[38.560001373291016,39.27000045776367,39.20000076293945,39.0,39.43000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PRIO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1288008000, 'regularMarketTime': 1747426066, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 39.43, 'fiftyTwoWeekHigh': 50.12, 'fiftyTwoWeekLow': 32.68, 'regularMarketDayHigh': 39.7, 'regularMarketDayLow': 38.92, 'regularMarketVolume': 14680400, 'longName': 'Prio S.A.', 'shortName': 'PETRORIO ON NM', 'chartPreviousClose': 36.67, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426066], 'indicators': {'quote': [{'high': [38.779998779296875, 39.70000076293945, 39.869998931884766, 39.22999954223633, 39.70000076293945], 'open': [38.0, 38.63999938964844, 39.25, 38.52000045776367, 39.0], 'close': [38.560001373291016, 39.27000045776367, 39.20000076293945, 39.0, 39.43000030517578], 'volume': [16688400, 9271100, 8012700, 8852100, 14680400], 'low': [37.900001525878906, 38.439998626708984, 38.849998474121094, 38.40999984741211, 38.91999816894531]}], 'adjclose': [{'adjclose': [38.560001373291016, 39.27000045776367, 39.20000076293945, 39.0, 39.43000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:PRIO3.SA) [ERRO 2025-05-16 Fri 18:14:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PRMN3B.SA?period1=1746932400&period2=1747430086&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:46 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:46 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:PRMN3B.SA) [ERRO 2025-05-16 Fri 18:14:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PRNR3.SA?period1=1746932400&period2=1747430087&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PRNR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1581944400,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":16.95,"fiftyTwoWeekHigh":17.97,"fiftyTwoWeekLow":9.75,"regularMarketDayHigh":17.06,"regularMarketDayLow":16.71,"regularMarketVolume":253500,"longName":"Priner Serviços Industriais S.A.","shortName":"PRINER ON ED NM","chartPreviousClose":16.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"high":[16.700000762939453,16.5,16.309999465942383,17.260000228881836,17.059999465942383],"open":[16.700000762939453,16.270000457763672,16.260000228881836,16.139999389648438,16.799999237060547],"close":[16.229999542236328,16.219999313354492,15.989999771118164,16.93000030517578,16.950000762939453],"low":[16.079999923706055,16.100000381469727,15.899999618530273,16.0,16.709999084472656],"volume":[190300,140000,392200,290800,253500]}],"adjclose":[{"adjclose":[16.229999542236328,16.219999313354492,15.989999771118164,16.93000030517578,16.950000762939453]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PRNR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1581944400, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 16.95, 'fiftyTwoWeekHigh': 17.97, 'fiftyTwoWeekLow': 9.75, 'regularMarketDayHigh': 17.06, 'regularMarketDayLow': 16.71, 'regularMarketVolume': 253500, 'longName': 'Priner Serviços Industriais S.A.', 'shortName': 'PRINER ON ED NM', 'chartPreviousClose': 16.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'high': [16.700000762939453, 16.5, 16.309999465942383, 17.260000228881836, 17.059999465942383], 'open': [16.700000762939453, 16.270000457763672, 16.260000228881836, 16.139999389648438, 16.799999237060547], 'close': [16.229999542236328, 16.219999313354492, 15.989999771118164, 16.93000030517578, 16.950000762939453], 'low': [16.079999923706055, 16.100000381469727, 15.899999618530273, 16.0, 16.709999084472656], 'volume': [190300, 140000, 392200, 290800, 253500]}], 'adjclose': [{'adjclose': [16.229999542236328, 16.219999313354492, 15.989999771118164, 16.93000030517578, 16.950000762939453]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:PRNR3.SA) [ERRO 2025-05-16 Fri 18:14:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PRPT3B.SA?period1=1746932400&period2=1747430088&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:48 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:48 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:PRPT3B.SA) [ERRO 2025-05-16 Fri 18:14:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PSSA3.SA?period1=1746932400&period2=1747430089&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PSSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1101124800,"regularMarketTime":1747426073,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":49.15,"fiftyTwoWeekHigh":49.25,"fiftyTwoWeekLow":29.0,"regularMarketDayHigh":49.25,"regularMarketDayLow":47.21,"regularMarketVolume":3231600,"longName":"Porto Seguro S.A.","shortName":"PORTO SEGUROON NM","chartPreviousClose":46.65,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426073],"indicators":{"quote":[{"high":[46.849998474121094,46.630001068115234,48.63999938964844,48.459999084472656,49.25],"low":[45.0,45.13999938964844,46.36000061035156,47.16999816894531,47.209999084472656],"volume":[1802700,2095000,2724900,1392900,3231600],"open":[46.84000015258789,45.33000183105469,46.470001220703125,48.29999923706055,47.59000015258789],"close":[45.33000183105469,46.22999954223633,48.33000183105469,47.59000015258789,49.150001525878906]}],"adjclose":[{"adjclose":[45.33000183105469,46.22999954223633,48.33000183105469,47.59000015258789,49.150001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PSSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1101124800, 'regularMarketTime': 1747426073, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 49.15, 'fiftyTwoWeekHigh': 49.25, 'fiftyTwoWeekLow': 29.0, 'regularMarketDayHigh': 49.25, 'regularMarketDayLow': 47.21, 'regularMarketVolume': 3231600, 'longName': 'Porto Seguro S.A.', 'shortName': 'PORTO SEGUROON NM', 'chartPreviousClose': 46.65, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426073], 'indicators': {'quote': [{'high': [46.849998474121094, 46.630001068115234, 48.63999938964844, 48.459999084472656, 49.25], 'low': [45.0, 45.13999938964844, 46.36000061035156, 47.16999816894531, 47.209999084472656], 'volume': [1802700, 2095000, 2724900, 1392900, 3231600], 'open': [46.84000015258789, 45.33000183105469, 46.470001220703125, 48.29999923706055, 47.59000015258789], 'close': [45.33000183105469, 46.22999954223633, 48.33000183105469, 47.59000015258789, 49.150001525878906]}], 'adjclose': [{'adjclose': [45.33000183105469, 46.22999954223633, 48.33000183105469, 47.59000015258789, 49.150001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:PSSA3.SA) [ERRO 2025-05-16 Fri 18:14:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PTBL3.SA?period1=1746932400&period2=1747430090&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PTBL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426055,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.36,"fiftyTwoWeekHigh":5.3,"fiftyTwoWeekLow":3.25,"regularMarketDayHigh":4.45,"regularMarketDayLow":4.14,"regularMarketVolume":389600,"longName":"PBG S.A.","shortName":"PORTOBELLO ON NM","chartPreviousClose":3.98,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426055],"indicators":{"quote":[{"close":[3.930000066757202,4.170000076293945,4.119999885559082,4.170000076293945,4.360000133514404],"open":[3.990000009536743,3.9100000858306885,4.170000076293945,4.079999923706055,4.170000076293945],"high":[4.039999961853027,4.170000076293945,4.199999809265137,4.409999847412109,4.449999809265137],"low":[3.9200000762939453,3.9100000858306885,4.079999923706055,4.079999923706055,4.139999866485596],"volume":[131000,189600,171000,308200,389600]}],"adjclose":[{"adjclose":[3.930000066757202,4.170000076293945,4.119999885559082,4.170000076293945,4.360000133514404]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PTBL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426055, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.36, 'fiftyTwoWeekHigh': 5.3, 'fiftyTwoWeekLow': 3.25, 'regularMarketDayHigh': 4.45, 'regularMarketDayLow': 4.14, 'regularMarketVolume': 389600, 'longName': 'PBG S.A.', 'shortName': 'PORTOBELLO ON NM', 'chartPreviousClose': 3.98, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426055], 'indicators': {'quote': [{'close': [3.930000066757202, 4.170000076293945, 4.119999885559082, 4.170000076293945, 4.360000133514404], 'open': [3.990000009536743, 3.9100000858306885, 4.170000076293945, 4.079999923706055, 4.170000076293945], 'high': [4.039999961853027, 4.170000076293945, 4.199999809265137, 4.409999847412109, 4.449999809265137], 'low': [3.9200000762939453, 3.9100000858306885, 4.079999923706055, 4.079999923706055, 4.139999866485596], 'volume': [131000, 189600, 171000, 308200, 389600]}], 'adjclose': [{'adjclose': [3.930000066757202, 4.170000076293945, 4.119999885559082, 4.170000076293945, 4.360000133514404]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:PTBL3.SA) [ERRO 2025-05-16 Fri 18:14:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PTCA11.SA?period1=1746932400&period2=1747430091&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:51 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:51 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:PTCA11.SA) [ERRO 2025-05-16 Fri 18:14:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PTCA3.SA?period1=1746932400&period2=1747430092&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:53 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:53 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:PTCA3.SA) [ERRO 2025-05-16 Fri 18:14:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PTNT3.SA?period1=1746932400&period2=1747430094&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PTNT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.36,"fiftyTwoWeekHigh":11.94,"fiftyTwoWeekLow":7.1,"regularMarketDayHigh":9.44,"regularMarketDayLow":9.04,"regularMarketVolume":1200,"longName":"Pettenati S.A. Industria Têxtil","shortName":"PETTENATI ON","chartPreviousClose":9.16,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[9.369999885559082,9.1899995803833,9.510000228881836,9.329999923706055,9.4399995803833],"close":[9.229999542236328,8.9399995803833,9.140000343322754,9.180000305175781,9.359999656677246],"volume":[700,1200,2900,400,1200],"open":[9.369999885559082,9.1899995803833,9.119999885559082,9.329999923706055,9.4399995803833],"low":[9.029999732971191,8.9399995803833,9.029999732971191,9.180000305175781,9.039999961853027]}],"adjclose":[{"adjclose":[9.229999542236328,8.9399995803833,9.140000343322754,9.180000305175781,9.359999656677246]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PTNT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.36, 'fiftyTwoWeekHigh': 11.94, 'fiftyTwoWeekLow': 7.1, 'regularMarketDayHigh': 9.44, 'regularMarketDayLow': 9.04, 'regularMarketVolume': 1200, 'longName': 'Pettenati S.A. Industria Têxtil', 'shortName': 'PETTENATI ON', 'chartPreviousClose': 9.16, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [9.369999885559082, 9.1899995803833, 9.510000228881836, 9.329999923706055, 9.4399995803833], 'close': [9.229999542236328, 8.9399995803833, 9.140000343322754, 9.180000305175781, 9.359999656677246], 'volume': [700, 1200, 2900, 400, 1200], 'open': [9.369999885559082, 9.1899995803833, 9.119999885559082, 9.329999923706055, 9.4399995803833], 'low': [9.029999732971191, 8.9399995803833, 9.029999732971191, 9.180000305175781, 9.039999961853027]}], 'adjclose': [{'adjclose': [9.229999542236328, 8.9399995803833, 9.140000343322754, 9.180000305175781, 9.359999656677246]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:PTNT3.SA) [ERRO 2025-05-16 Fri 18:14:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/PTNT4.SA?period1=1746932400&period2=1747430095&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"PTNT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747424507,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.09,"fiftyTwoWeekHigh":8.27,"fiftyTwoWeekLow":5.01,"regularMarketDayHigh":5.2,"regularMarketDayLow":5.01,"regularMarketVolume":20000,"longName":"Pettenati S.A. Industria Têxtil","shortName":"PETTENATI PN","chartPreviousClose":5.23,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424507],"indicators":{"quote":[{"close":[5.139999866485596,5.119999885559082,5.110000133514404,5.039999961853027,5.090000152587891],"volume":[43200,37200,8100,41800,20000],"open":[5.349999904632568,5.199999809265137,5.199999809265137,5.199999809265137,5.099999904632568],"low":[5.019999980926514,5.010000228881836,5.099999904632568,5.039999961853027,5.010000228881836],"high":[5.489999771118164,5.199999809265137,5.199999809265137,5.210000038146973,5.199999809265137]}],"adjclose":[{"adjclose":[5.139999866485596,5.119999885559082,5.110000133514404,5.039999961853027,5.090000152587891]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'PTNT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747424507, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.09, 'fiftyTwoWeekHigh': 8.27, 'fiftyTwoWeekLow': 5.01, 'regularMarketDayHigh': 5.2, 'regularMarketDayLow': 5.01, 'regularMarketVolume': 20000, 'longName': 'Pettenati S.A. Industria Têxtil', 'shortName': 'PETTENATI PN', 'chartPreviousClose': 5.23, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424507], 'indicators': {'quote': [{'close': [5.139999866485596, 5.119999885559082, 5.110000133514404, 5.039999961853027, 5.090000152587891], 'volume': [43200, 37200, 8100, 41800, 20000], 'open': [5.349999904632568, 5.199999809265137, 5.199999809265137, 5.199999809265137, 5.099999904632568], 'low': [5.019999980926514, 5.010000228881836, 5.099999904632568, 5.039999961853027, 5.010000228881836], 'high': [5.489999771118164, 5.199999809265137, 5.199999809265137, 5.210000038146973, 5.199999809265137]}], 'adjclose': [{'adjclose': [5.139999866485596, 5.119999885559082, 5.110000133514404, 5.039999961853027, 5.090000152587891]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:PTNT4.SA) [ERRO 2025-05-16 Fri 18:14:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/QUAL3.SA?period1=1746932400&period2=1747430096&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"QUAL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1309352400,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.3,"fiftyTwoWeekHigh":2.75,"fiftyTwoWeekLow":1.37,"regularMarketDayHigh":2.3,"regularMarketDayLow":2.18,"regularMarketVolume":2293100,"longName":"Qualicorp Consultoria e Corretora de Seguros S.A.","shortName":"QUALICORP ON NM","chartPreviousClose":2.04,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[1557800,2205500,1252000,2870900,2293100],"close":[2.0399999618530273,2.1700000762939453,2.0899999141693115,2.240000009536743,2.299999952316284],"open":[2.0899999141693115,2.0399999618530273,2.1600000858306885,2.140000104904175,2.180000066757202],"high":[2.0899999141693115,2.200000047683716,2.180000066757202,2.259999990463257,2.299999952316284],"low":[1.9800000190734863,2.0199999809265137,2.0899999141693115,2.119999885559082,2.180000066757202]}],"adjclose":[{"adjclose":[2.0399999618530273,2.1700000762939453,2.0899999141693115,2.240000009536743,2.299999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'QUAL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1309352400, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.3, 'fiftyTwoWeekHigh': 2.75, 'fiftyTwoWeekLow': 1.37, 'regularMarketDayHigh': 2.3, 'regularMarketDayLow': 2.18, 'regularMarketVolume': 2293100, 'longName': 'Qualicorp Consultoria e Corretora de Seguros S.A.', 'shortName': 'QUALICORP ON NM', 'chartPreviousClose': 2.04, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [1557800, 2205500, 1252000, 2870900, 2293100], 'close': [2.0399999618530273, 2.1700000762939453, 2.0899999141693115, 2.240000009536743, 2.299999952316284], 'open': [2.0899999141693115, 2.0399999618530273, 2.1600000858306885, 2.140000104904175, 2.180000066757202], 'high': [2.0899999141693115, 2.200000047683716, 2.180000066757202, 2.259999990463257, 2.299999952316284], 'low': [1.9800000190734863, 2.0199999809265137, 2.0899999141693115, 2.119999885559082, 2.180000066757202]}], 'adjclose': [{'adjclose': [2.0399999618530273, 2.1700000762939453, 2.0899999141693115, 2.240000009536743, 2.299999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:QUAL3.SA) [ERRO 2025-05-16 Fri 18:14:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/QUSW3.SA?period1=1746932400&period2=1747430097&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:57 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:57 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:QUSW3.SA) [ERRO 2025-05-16 Fri 18:14:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/QVQP3B.SA?period1=1746932400&period2=1747430098&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:58 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:14:58 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:14:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:QVQP3B.SA) [ERRO 2025-05-16 Fri 18:14:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:14:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RADL3.SA?period1=1746932400&period2=1747430099&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:14:59 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RADL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947160000,"regularMarketTime":1747426064,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.22,"fiftyTwoWeekHigh":30.4,"fiftyTwoWeekLow":14.95,"regularMarketDayHigh":15.46,"regularMarketDayLow":15.01,"regularMarketVolume":16623100,"longName":"Raia Drogasil S.A.","shortName":"RAIADROGASILON ED NM","chartPreviousClose":15.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426064],"indicators":{"quote":[{"low":[15.229999542236328,15.979999542236328,14.949999809265137,15.0,15.010000228881836],"close":[16.059999465942383,16.200000762939453,15.180000305175781,15.300000190734863,15.220000267028809],"open":[15.539999961853027,16.010000228881836,16.200000762939453,15.149999618530273,15.220000267028809],"volume":[12045200,10363200,17413100,13203900,16623100],"high":[16.059999465942383,16.5,16.209999084472656,15.529999732971191,15.460000038146973]}],"adjclose":[{"adjclose":[16.059999465942383,16.200000762939453,15.180000305175781,15.300000190734863,15.220000267028809]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:14:59 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RADL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947160000, 'regularMarketTime': 1747426064, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.22, 'fiftyTwoWeekHigh': 30.4, 'fiftyTwoWeekLow': 14.95, 'regularMarketDayHigh': 15.46, 'regularMarketDayLow': 15.01, 'regularMarketVolume': 16623100, 'longName': 'Raia Drogasil S.A.', 'shortName': 'RAIADROGASILON ED NM', 'chartPreviousClose': 15.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426064], 'indicators': {'quote': [{'low': [15.229999542236328, 15.979999542236328, 14.949999809265137, 15.0, 15.010000228881836], 'close': [16.059999465942383, 16.200000762939453, 15.180000305175781, 15.300000190734863, 15.220000267028809], 'open': [15.539999961853027, 16.010000228881836, 16.200000762939453, 15.149999618530273, 15.220000267028809], 'volume': [12045200, 10363200, 17413100, 13203900, 16623100], 'high': [16.059999465942383, 16.5, 16.209999084472656, 15.529999732971191, 15.460000038146973]}], 'adjclose': [{'adjclose': [16.059999465942383, 16.200000762939453, 15.180000305175781, 15.300000190734863, 15.220000267028809]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:14:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:RADL3.SA) [ERRO 2025-05-16 Fri 18:14:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RAIL3.SA?period1=1746932400&period2=1747430100&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RAIL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1427979600,"regularMarketTime":1747426069,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":18.22,"fiftyTwoWeekHigh":24.4,"fiftyTwoWeekLow":15.95,"regularMarketDayHigh":18.45,"regularMarketDayLow":17.7,"regularMarketVolume":8342900,"longName":"Rumo S.A.","shortName":"RUMO S.A. ON NM","chartPreviousClose":17.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426069],"indicators":{"quote":[{"close":[17.309999465942383,18.139999389648438,17.649999618530273,17.889999389648438,18.219999313354492],"volume":[12028000,17210000,5966000,11786500,8342900],"high":[17.940000534057617,18.200000762939453,18.1200008392334,18.200000762939453,18.450000762939453],"low":[17.280000686645508,17.389999389648438,17.649999618530273,17.540000915527344,17.700000762939453],"open":[17.850000381469727,17.389999389648438,18.1200008392334,17.729999542236328,17.770000457763672]}],"adjclose":[{"adjclose":[17.309999465942383,18.139999389648438,17.649999618530273,17.889999389648438,18.219999313354492]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RAIL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1427979600, 'regularMarketTime': 1747426069, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 18.22, 'fiftyTwoWeekHigh': 24.4, 'fiftyTwoWeekLow': 15.95, 'regularMarketDayHigh': 18.45, 'regularMarketDayLow': 17.7, 'regularMarketVolume': 8342900, 'longName': 'Rumo S.A.', 'shortName': 'RUMO S.A. ON NM', 'chartPreviousClose': 17.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426069], 'indicators': {'quote': [{'close': [17.309999465942383, 18.139999389648438, 17.649999618530273, 17.889999389648438, 18.219999313354492], 'volume': [12028000, 17210000, 5966000, 11786500, 8342900], 'high': [17.940000534057617, 18.200000762939453, 18.1200008392334, 18.200000762939453, 18.450000762939453], 'low': [17.280000686645508, 17.389999389648438, 17.649999618530273, 17.540000915527344, 17.700000762939453], 'open': [17.850000381469727, 17.389999389648438, 18.1200008392334, 17.729999542236328, 17.770000457763672]}], 'adjclose': [{'adjclose': [17.309999465942383, 18.139999389648438, 17.649999618530273, 17.889999389648438, 18.219999313354492]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:RAIL3.SA) [ERRO 2025-05-16 Fri 18:15:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RANI3.SA?period1=1746932400&period2=1747430101&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RANI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747426076,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.86,"fiftyTwoWeekHigh":9.25,"fiftyTwoWeekLow":6.45,"regularMarketDayHigh":8.08,"regularMarketDayLow":7.86,"regularMarketVolume":674300,"longName":"Irani Papel e Embalagem S.A.","shortName":"IRANI ON ED NM","chartPreviousClose":8.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426076],"indicators":{"quote":[{"high":[8.199999809265137,8.0600004196167,8.029999732971191,8.100000381469727,8.079999923706055],"close":[7.849999904632568,8.029999732971191,7.949999809265137,8.100000381469727,7.860000133514404],"volume":[506600,766500,373300,538200,674300],"open":[8.170000076293945,7.849999904632568,8.029999732971191,7.960000038146973,8.010000228881836],"low":[7.829999923706055,7.829999923706055,7.840000152587891,7.900000095367432,7.860000133514404]}],"adjclose":[{"adjclose":[7.849999904632568,8.029999732971191,7.949999809265137,8.100000381469727,7.860000133514404]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RANI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747426076, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.86, 'fiftyTwoWeekHigh': 9.25, 'fiftyTwoWeekLow': 6.45, 'regularMarketDayHigh': 8.08, 'regularMarketDayLow': 7.86, 'regularMarketVolume': 674300, 'longName': 'Irani Papel e Embalagem S.A.', 'shortName': 'IRANI ON ED NM', 'chartPreviousClose': 8.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426076], 'indicators': {'quote': [{'high': [8.199999809265137, 8.0600004196167, 8.029999732971191, 8.100000381469727, 8.079999923706055], 'close': [7.849999904632568, 8.029999732971191, 7.949999809265137, 8.100000381469727, 7.860000133514404], 'volume': [506600, 766500, 373300, 538200, 674300], 'open': [8.170000076293945, 7.849999904632568, 8.029999732971191, 7.960000038146973, 8.010000228881836], 'low': [7.829999923706055, 7.829999923706055, 7.840000152587891, 7.900000095367432, 7.860000133514404]}], 'adjclose': [{'adjclose': [7.849999904632568, 8.029999732971191, 7.949999809265137, 8.100000381469727, 7.860000133514404]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:RANI3.SA) [ERRO 2025-05-16 Fri 18:15:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RAPT3.SA?period1=1746932400&period2=1747430103&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RAPT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947505600,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.69,"fiftyTwoWeekHigh":10.47,"fiftyTwoWeekLow":7.35,"regularMarketDayHigh":7.8,"regularMarketDayLow":7.6,"regularMarketVolume":117500,"longName":"Randon S.A. Implementos e Participações","shortName":"RANDON PART ON ED N1","chartPreviousClose":8.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"close":[7.659999847412109,7.710000038146973,7.46999979019165,7.579999923706055,7.690000057220459],"volume":[74800,10300,41100,54200,117500],"open":[8.0,7.699999809265137,7.800000190734863,7.550000190734863,7.610000133514404],"low":[7.610000133514404,7.650000095367432,7.46999979019165,7.5,7.599999904632568],"high":[8.0,7.809999942779541,7.889999866485596,7.599999904632568,7.800000190734863]}],"adjclose":[{"adjclose":[7.659999847412109,7.710000038146973,7.46999979019165,7.579999923706055,7.690000057220459]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RAPT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947505600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.69, 'fiftyTwoWeekHigh': 10.47, 'fiftyTwoWeekLow': 7.35, 'regularMarketDayHigh': 7.8, 'regularMarketDayLow': 7.6, 'regularMarketVolume': 117500, 'longName': 'Randon S.A. Implementos e Participações', 'shortName': 'RANDON PART ON ED N1', 'chartPreviousClose': 8.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'close': [7.659999847412109, 7.710000038146973, 7.46999979019165, 7.579999923706055, 7.690000057220459], 'volume': [74800, 10300, 41100, 54200, 117500], 'open': [8.0, 7.699999809265137, 7.800000190734863, 7.550000190734863, 7.610000133514404], 'low': [7.610000133514404, 7.650000095367432, 7.46999979019165, 7.5, 7.599999904632568], 'high': [8.0, 7.809999942779541, 7.889999866485596, 7.599999904632568, 7.800000190734863]}], 'adjclose': [{'adjclose': [7.659999847412109, 7.710000038146973, 7.46999979019165, 7.579999923706055, 7.690000057220459]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:RAPT3.SA) [ERRO 2025-05-16 Fri 18:15:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RAPT4.SA?period1=1746932400&period2=1747430104&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RAPT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426078,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.54,"fiftyTwoWeekHigh":12.52,"fiftyTwoWeekLow":7.9,"regularMarketDayHigh":8.57,"regularMarketDayLow":8.2,"regularMarketVolume":2632600,"longName":"Randon S.A. Implementos e Participações","shortName":"RANDON PART PN ED N1","chartPreviousClose":8.4,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426078],"indicators":{"quote":[{"low":[7.960000038146973,7.989999771118164,8.0,8.0,8.199999809265137],"close":[7.960000038146973,8.109999656677246,8.050000190734863,8.289999961853027,8.539999961853027],"open":[8.470000267028809,7.989999771118164,8.149999618530273,8.050000190734863,8.199999809265137],"volume":[6210600,3945900,4281200,4124900,2632600],"high":[8.489999771118164,8.1899995803833,8.1899995803833,8.289999961853027,8.569999694824219]}],"adjclose":[{"adjclose":[7.960000038146973,8.109999656677246,8.050000190734863,8.289999961853027,8.539999961853027]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RAPT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426078, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.54, 'fiftyTwoWeekHigh': 12.52, 'fiftyTwoWeekLow': 7.9, 'regularMarketDayHigh': 8.57, 'regularMarketDayLow': 8.2, 'regularMarketVolume': 2632600, 'longName': 'Randon S.A. Implementos e Participações', 'shortName': 'RANDON PART PN ED N1', 'chartPreviousClose': 8.4, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426078], 'indicators': {'quote': [{'low': [7.960000038146973, 7.989999771118164, 8.0, 8.0, 8.199999809265137], 'close': [7.960000038146973, 8.109999656677246, 8.050000190734863, 8.289999961853027, 8.539999961853027], 'open': [8.470000267028809, 7.989999771118164, 8.149999618530273, 8.050000190734863, 8.199999809265137], 'volume': [6210600, 3945900, 4281200, 4124900, 2632600], 'high': [8.489999771118164, 8.1899995803833, 8.1899995803833, 8.289999961853027, 8.569999694824219]}], 'adjclose': [{'adjclose': [7.960000038146973, 8.109999656677246, 8.050000190734863, 8.289999961853027, 8.539999961853027]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:RAPT4.SA) [ERRO 2025-05-16 Fri 18:15:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RCSL3.SA?period1=1746932400&period2=1747430105&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:05 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RCSL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":965394000,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.89,"fiftyTwoWeekHigh":8.57,"fiftyTwoWeekLow":2.46,"regularMarketDayHigh":3.13,"regularMarketDayLow":2.8,"regularMarketVolume":487400,"longName":"Recrusul S/A","shortName":"RECRUSUL ON","chartPreviousClose":3.33,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"high":[3.4700000286102295,3.740000009536743,3.4100000858306885,3.009999990463257,3.130000114440918],"low":[3.049999952316284,3.119999885559082,2.940000057220459,2.700000047683716,2.799999952316284],"open":[3.299999952316284,3.130000114440918,3.4000000953674316,2.9100000858306885,2.799999952316284],"volume":[845800,877400,539100,336200,487400],"close":[3.130000114440918,3.4200000762939453,2.940000057220459,2.880000114440918,2.890000104904175]}],"adjclose":[{"adjclose":[3.130000114440918,3.4200000762939453,2.940000057220459,2.880000114440918,2.890000104904175]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:05 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RCSL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 965394000, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.89, 'fiftyTwoWeekHigh': 8.57, 'fiftyTwoWeekLow': 2.46, 'regularMarketDayHigh': 3.13, 'regularMarketDayLow': 2.8, 'regularMarketVolume': 487400, 'longName': 'Recrusul S/A', 'shortName': 'RECRUSUL ON', 'chartPreviousClose': 3.33, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'high': [3.4700000286102295, 3.740000009536743, 3.4100000858306885, 3.009999990463257, 3.130000114440918], 'low': [3.049999952316284, 3.119999885559082, 2.940000057220459, 2.700000047683716, 2.799999952316284], 'open': [3.299999952316284, 3.130000114440918, 3.4000000953674316, 2.9100000858306885, 2.799999952316284], 'volume': [845800, 877400, 539100, 336200, 487400], 'close': [3.130000114440918, 3.4200000762939453, 2.940000057220459, 2.880000114440918, 2.890000104904175]}], 'adjclose': [{'adjclose': [3.130000114440918, 3.4200000762939453, 2.940000057220459, 2.880000114440918, 2.890000104904175]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:RCSL3.SA) [ERRO 2025-05-16 Fri 18:15:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RCSL4.SA?period1=1746932400&period2=1747430106&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RCSL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947246400,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.5,"fiftyTwoWeekHigh":2.33,"fiftyTwoWeekLow":0.64,"regularMarketDayHigh":1.54,"regularMarketDayLow":1.45,"regularMarketVolume":1750500,"longName":"Recrusul S/A","shortName":"RECRUSUL PN","chartPreviousClose":1.67,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[1.7400000095367432,1.6699999570846558,1.6799999475479126,1.350000023841858,1.4500000476837158],"low":[1.600000023841858,1.5299999713897705,1.409999966621399,1.2699999809265137,1.4500000476837158],"volume":[3169900,5062200,3320600,3027000,1750500],"high":[1.7799999713897705,1.7400000095367432,1.7000000476837158,1.4800000190734863,1.5399999618530273],"close":[1.649999976158142,1.6699999570846558,1.409999966621399,1.4500000476837158,1.5]}],"adjclose":[{"adjclose":[1.649999976158142,1.6699999570846558,1.409999966621399,1.4500000476837158,1.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RCSL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947246400, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.5, 'fiftyTwoWeekHigh': 2.33, 'fiftyTwoWeekLow': 0.64, 'regularMarketDayHigh': 1.54, 'regularMarketDayLow': 1.45, 'regularMarketVolume': 1750500, 'longName': 'Recrusul S/A', 'shortName': 'RECRUSUL PN', 'chartPreviousClose': 1.67, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [1.7400000095367432, 1.6699999570846558, 1.6799999475479126, 1.350000023841858, 1.4500000476837158], 'low': [1.600000023841858, 1.5299999713897705, 1.409999966621399, 1.2699999809265137, 1.4500000476837158], 'volume': [3169900, 5062200, 3320600, 3027000, 1750500], 'high': [1.7799999713897705, 1.7400000095367432, 1.7000000476837158, 1.4800000190734863, 1.5399999618530273], 'close': [1.649999976158142, 1.6699999570846558, 1.409999966621399, 1.4500000476837158, 1.5]}], 'adjclose': [{'adjclose': [1.649999976158142, 1.6699999570846558, 1.409999966621399, 1.4500000476837158, 1.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:RCSL4.SA) [ERRO 2025-05-16 Fri 18:15:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RDNI3.SA?period1=1746932400&period2=1747430107&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RDNI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1170244800,"regularMarketTime":1747424748,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.84,"fiftyTwoWeekHigh":3.55,"fiftyTwoWeekLow":2.02,"regularMarketDayHigh":3.0,"regularMarketDayLow":2.81,"regularMarketVolume":6600,"longName":"RNI Negócios Imobiliários S.A.","shortName":"RNI ON NM","chartPreviousClose":2.88,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424748],"indicators":{"quote":[{"close":[2.890000104904175,2.869999885559082,2.930000066757202,2.8299999237060547,2.8399999141693115],"volume":[1600,8800,6700,7300,6600],"low":[2.7699999809265137,2.7899999618530273,2.7899999618530273,2.799999952316284,2.809999942779541],"high":[2.9200000762939453,3.049999952316284,2.930000066757202,2.9700000286102295,3.0],"open":[2.9100000858306885,2.7899999618530273,2.859999895095825,2.950000047683716,2.809999942779541]}],"adjclose":[{"adjclose":[2.890000104904175,2.869999885559082,2.930000066757202,2.8299999237060547,2.8399999141693115]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RDNI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1170244800, 'regularMarketTime': 1747424748, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.84, 'fiftyTwoWeekHigh': 3.55, 'fiftyTwoWeekLow': 2.02, 'regularMarketDayHigh': 3.0, 'regularMarketDayLow': 2.81, 'regularMarketVolume': 6600, 'longName': 'RNI Negócios Imobiliários S.A.', 'shortName': 'RNI ON NM', 'chartPreviousClose': 2.88, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424748], 'indicators': {'quote': [{'close': [2.890000104904175, 2.869999885559082, 2.930000066757202, 2.8299999237060547, 2.8399999141693115], 'volume': [1600, 8800, 6700, 7300, 6600], 'low': [2.7699999809265137, 2.7899999618530273, 2.7899999618530273, 2.799999952316284, 2.809999942779541], 'high': [2.9200000762939453, 3.049999952316284, 2.930000066757202, 2.9700000286102295, 3.0], 'open': [2.9100000858306885, 2.7899999618530273, 2.859999895095825, 2.950000047683716, 2.809999942779541]}], 'adjclose': [{'adjclose': [2.890000104904175, 2.869999885559082, 2.930000066757202, 2.8299999237060547, 2.8399999141693115]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:RDNI3.SA) [ERRO 2025-05-16 Fri 18:15:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RDOR3.SA?period1=1746932400&period2=1747430108&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RDOR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1608037200,"regularMarketTime":1747426079,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":35.6,"fiftyTwoWeekHigh":35.71,"fiftyTwoWeekLow":24.77,"regularMarketDayHigh":35.71,"regularMarketDayLow":34.82,"regularMarketVolume":4573900,"longName":"Rede D'Or São Luiz S.A.","shortName":"REDE D OR ON NM","chartPreviousClose":33.63,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426079],"indicators":{"quote":[{"low":[32.959999084472656,33.060001373291016,34.18000030517578,34.4900016784668,34.81999969482422],"close":[33.15999984741211,34.65999984741211,34.34000015258789,35.22999954223633,35.599998474121094],"high":[33.90999984741211,34.86000061035156,35.099998474121094,35.47999954223633,35.709999084472656],"open":[33.75,33.27000045776367,34.70000076293945,34.7599983215332,34.970001220703125],"volume":[4121100,9885200,4848100,4252800,4573900]}],"adjclose":[{"adjclose":[33.15999984741211,34.65999984741211,34.34000015258789,35.22999954223633,35.599998474121094]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RDOR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1608037200, 'regularMarketTime': 1747426079, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 35.6, 'fiftyTwoWeekHigh': 35.71, 'fiftyTwoWeekLow': 24.77, 'regularMarketDayHigh': 35.71, 'regularMarketDayLow': 34.82, 'regularMarketVolume': 4573900, 'longName': "Rede D'Or São Luiz S.A.", 'shortName': 'REDE D OR ON NM', 'chartPreviousClose': 33.63, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426079], 'indicators': {'quote': [{'low': [32.959999084472656, 33.060001373291016, 34.18000030517578, 34.4900016784668, 34.81999969482422], 'close': [33.15999984741211, 34.65999984741211, 34.34000015258789, 35.22999954223633, 35.599998474121094], 'high': [33.90999984741211, 34.86000061035156, 35.099998474121094, 35.47999954223633, 35.709999084472656], 'open': [33.75, 33.27000045776367, 34.70000076293945, 34.7599983215332, 34.970001220703125], 'volume': [4121100, 9885200, 4848100, 4252800, 4573900]}], 'adjclose': [{'adjclose': [33.15999984741211, 34.65999984741211, 34.34000015258789, 35.22999954223633, 35.599998474121094]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:RDOR3.SA) [ERRO 2025-05-16 Fri 18:15:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/REDE3.SA?period1=1746932400&period2=1747430109&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"REDE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747423814,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.74,"fiftyTwoWeekHigh":7.93,"fiftyTwoWeekLow":6.1,"regularMarketDayHigh":6.99,"regularMarketDayLow":6.66,"regularMarketVolume":6100,"longName":"Rede Energia Participações S.A.","shortName":"REDE ENERGIAON","chartPreviousClose":6.52,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423814],"indicators":{"quote":[{"high":[6.75,6.670000076293945,6.670000076293945,6.670000076293945,6.989999771118164],"close":[6.670000076293945,6.619999885559082,6.659999847412109,6.659999847412109,6.739999771118164],"volume":[6000,1100,300,500,6100],"open":[6.670000076293945,6.579999923706055,6.670000076293945,6.659999847412109,6.659999847412109],"low":[6.670000076293945,6.579999923706055,6.639999866485596,6.659999847412109,6.659999847412109]}],"adjclose":[{"adjclose":[6.670000076293945,6.619999885559082,6.659999847412109,6.659999847412109,6.739999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'REDE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747423814, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.74, 'fiftyTwoWeekHigh': 7.93, 'fiftyTwoWeekLow': 6.1, 'regularMarketDayHigh': 6.99, 'regularMarketDayLow': 6.66, 'regularMarketVolume': 6100, 'longName': 'Rede Energia Participações S.A.', 'shortName': 'REDE ENERGIAON', 'chartPreviousClose': 6.52, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423814], 'indicators': {'quote': [{'high': [6.75, 6.670000076293945, 6.670000076293945, 6.670000076293945, 6.989999771118164], 'close': [6.670000076293945, 6.619999885559082, 6.659999847412109, 6.659999847412109, 6.739999771118164], 'volume': [6000, 1100, 300, 500, 6100], 'open': [6.670000076293945, 6.579999923706055, 6.670000076293945, 6.659999847412109, 6.659999847412109], 'low': [6.670000076293945, 6.579999923706055, 6.639999866485596, 6.659999847412109, 6.659999847412109]}], 'adjclose': [{'adjclose': [6.670000076293945, 6.619999885559082, 6.659999847412109, 6.659999847412109, 6.739999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:REDE3.SA) [ERRO 2025-05-16 Fri 18:15:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RENT3.SA?period1=1746932400&period2=1747430110&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RENT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1116853200,"regularMarketTime":1747426064,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":41.84,"fiftyTwoWeekHigh":50.23,"fiftyTwoWeekLow":26.72,"regularMarketDayHigh":42.32,"regularMarketDayLow":40.31,"regularMarketVolume":8018700,"longName":"Localiza Rent a Car S.A.","shortName":"LOCALIZA ON NM","chartPreviousClose":41.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426064],"indicators":{"quote":[{"close":[41.5,41.7400016784668,39.709999084472656,40.75,41.84000015258789],"volume":[12763600,7971200,7593500,7356500,8018700],"open":[41.15999984741211,41.61000061035156,41.63999938964844,39.91999816894531,40.31999969482422],"low":[40.619998931884766,41.47999954223633,39.61000061035156,39.900001525878906,40.310001373291016],"high":[41.630001068115234,42.7400016784668,41.63999938964844,41.060001373291016,42.31999969482422]}],"adjclose":[{"adjclose":[41.5,41.7400016784668,39.709999084472656,40.75,41.84000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RENT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1116853200, 'regularMarketTime': 1747426064, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 41.84, 'fiftyTwoWeekHigh': 50.23, 'fiftyTwoWeekLow': 26.72, 'regularMarketDayHigh': 42.32, 'regularMarketDayLow': 40.31, 'regularMarketVolume': 8018700, 'longName': 'Localiza Rent a Car S.A.', 'shortName': 'LOCALIZA ON NM', 'chartPreviousClose': 41.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426064], 'indicators': {'quote': [{'close': [41.5, 41.7400016784668, 39.709999084472656, 40.75, 41.84000015258789], 'volume': [12763600, 7971200, 7593500, 7356500, 8018700], 'open': [41.15999984741211, 41.61000061035156, 41.63999938964844, 39.91999816894531, 40.31999969482422], 'low': [40.619998931884766, 41.47999954223633, 39.61000061035156, 39.900001525878906, 40.310001373291016], 'high': [41.630001068115234, 42.7400016784668, 41.63999938964844, 41.060001373291016, 42.31999969482422]}], 'adjclose': [{'adjclose': [41.5, 41.7400016784668, 39.709999084472656, 40.75, 41.84000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:RENT3.SA) [ERRO 2025-05-16 Fri 18:15:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RLOG3.SA?period1=1746932400&period2=1747430112&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:12 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:15:12 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:15:12 - COTACAO]: Erro na Cotacao Yahoo (ticker:RLOG3.SA) [ERRO 2025-05-16 Fri 18:15:12 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:13 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RNEW11.SA?period1=1746932400&period2=1747430113&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RNEW11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1279112400,"regularMarketTime":1747424550,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.59,"fiftyTwoWeekHigh":3.9,"fiftyTwoWeekLow":1.165,"regularMarketDayHigh":2.61,"regularMarketDayLow":2.59,"regularMarketVolume":700,"longName":"Renova Energia S.A.","shortName":"RENOVA UNT N2","chartPreviousClose":2.56,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424550],"indicators":{"quote":[{"low":[2.569999933242798,2.5199999809265137,2.5799999237060547,2.609999895095825,2.5899999141693115],"close":[2.5799999237060547,2.619999885559082,2.799999952316284,2.630000114440918,2.5899999141693115],"open":[2.5799999237060547,2.5199999809265137,2.5799999237060547,2.7699999809265137,2.5999999046325684],"high":[2.5799999237060547,2.6700000762939453,2.799999952316284,2.7699999809265137,2.609999895095825],"volume":[1600,2400,27300,10200,700]}],"adjclose":[{"adjclose":[2.5799999237060547,2.619999885559082,2.799999952316284,2.630000114440918,2.5899999141693115]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RNEW11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1279112400, 'regularMarketTime': 1747424550, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.59, 'fiftyTwoWeekHigh': 3.9, 'fiftyTwoWeekLow': 1.165, 'regularMarketDayHigh': 2.61, 'regularMarketDayLow': 2.59, 'regularMarketVolume': 700, 'longName': 'Renova Energia S.A.', 'shortName': 'RENOVA UNT N2', 'chartPreviousClose': 2.56, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424550], 'indicators': {'quote': [{'low': [2.569999933242798, 2.5199999809265137, 2.5799999237060547, 2.609999895095825, 2.5899999141693115], 'close': [2.5799999237060547, 2.619999885559082, 2.799999952316284, 2.630000114440918, 2.5899999141693115], 'open': [2.5799999237060547, 2.5199999809265137, 2.5799999237060547, 2.7699999809265137, 2.5999999046325684], 'high': [2.5799999237060547, 2.6700000762939453, 2.799999952316284, 2.7699999809265137, 2.609999895095825], 'volume': [1600, 2400, 27300, 10200, 700]}], 'adjclose': [{'adjclose': [2.5799999237060547, 2.619999885559082, 2.799999952316284, 2.630000114440918, 2.5899999141693115]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:RNEW11.SA) [ERRO 2025-05-16 Fri 18:15:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RNEW3.SA?period1=1746932400&period2=1747430114&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:14 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RNEW3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1377867600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.91,"fiftyTwoWeekHigh":1.3,"fiftyTwoWeekLow":0.81,"regularMarketDayHigh":0.93,"regularMarketDayLow":0.9,"regularMarketVolume":29800,"longName":"Renova Energia S.A.","shortName":"RENOVA ON N2","chartPreviousClose":0.89,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"high":[0.9100000262260437,0.9300000071525574,0.9599999785423279,0.949999988079071,0.9300000071525574],"volume":[78400,125100,101600,41900,29800],"low":[0.8700000047683716,0.8799999952316284,0.8999999761581421,0.8999999761581421,0.8999999761581421],"close":[0.8999999761581421,0.9300000071525574,0.9399999976158142,0.9399999976158142,0.9100000262260437],"open":[0.8899999856948853,0.8799999952316284,0.9300000071525574,0.949999988079071,0.9100000262260437]}],"adjclose":[{"adjclose":[0.8999999761581421,0.9300000071525574,0.9399999976158142,0.9399999976158142,0.9100000262260437]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:14 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RNEW3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1377867600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.91, 'fiftyTwoWeekHigh': 1.3, 'fiftyTwoWeekLow': 0.81, 'regularMarketDayHigh': 0.93, 'regularMarketDayLow': 0.9, 'regularMarketVolume': 29800, 'longName': 'Renova Energia S.A.', 'shortName': 'RENOVA ON N2', 'chartPreviousClose': 0.89, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'high': [0.9100000262260437, 0.9300000071525574, 0.9599999785423279, 0.949999988079071, 0.9300000071525574], 'volume': [78400, 125100, 101600, 41900, 29800], 'low': [0.8700000047683716, 0.8799999952316284, 0.8999999761581421, 0.8999999761581421, 0.8999999761581421], 'close': [0.8999999761581421, 0.9300000071525574, 0.9399999976158142, 0.9399999976158142, 0.9100000262260437], 'open': [0.8899999856948853, 0.8799999952316284, 0.9300000071525574, 0.949999988079071, 0.9100000262260437]}], 'adjclose': [{'adjclose': [0.8999999761581421, 0.9300000071525574, 0.9399999976158142, 0.9399999976158142, 0.9100000262260437]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:RNEW3.SA) [ERRO 2025-05-16 Fri 18:15:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RNEW4.SA?period1=1746932400&period2=1747430115&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:15 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RNEW4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1490706000,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.82,"fiftyTwoWeekHigh":1.29,"fiftyTwoWeekLow":0.8,"regularMarketDayHigh":0.86,"regularMarketDayLow":0.81,"regularMarketVolume":171500,"longName":"Renova Energia S.A.","shortName":"RENOVA PN N2","chartPreviousClose":0.82,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"close":[0.8500000238418579,0.8600000143051147,0.8399999737739563,0.8600000143051147,0.8199999928474426],"high":[0.8500000238418579,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147],"open":[0.8299999833106995,0.8399999737739563,0.8600000143051147,0.8500000238418579,0.8600000143051147],"low":[0.8199999928474426,0.8299999833106995,0.8399999737739563,0.8299999833106995,0.8100000023841858],"volume":[136900,185300,101300,99400,171500]}],"adjclose":[{"adjclose":[0.8500000238418579,0.8600000143051147,0.8399999737739563,0.8600000143051147,0.8199999928474426]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:15 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RNEW4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1490706000, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.82, 'fiftyTwoWeekHigh': 1.29, 'fiftyTwoWeekLow': 0.8, 'regularMarketDayHigh': 0.86, 'regularMarketDayLow': 0.81, 'regularMarketVolume': 171500, 'longName': 'Renova Energia S.A.', 'shortName': 'RENOVA PN N2', 'chartPreviousClose': 0.82, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'close': [0.8500000238418579, 0.8600000143051147, 0.8399999737739563, 0.8600000143051147, 0.8199999928474426], 'high': [0.8500000238418579, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147, 0.8600000143051147], 'open': [0.8299999833106995, 0.8399999737739563, 0.8600000143051147, 0.8500000238418579, 0.8600000143051147], 'low': [0.8199999928474426, 0.8299999833106995, 0.8399999737739563, 0.8299999833106995, 0.8100000023841858], 'volume': [136900, 185300, 101300, 99400, 171500]}], 'adjclose': [{'adjclose': [0.8500000238418579, 0.8600000143051147, 0.8399999737739563, 0.8600000143051147, 0.8199999928474426]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:RNEW4.SA) [ERRO 2025-05-16 Fri 18:15:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/ROMI3.SA?period1=1746932400&period2=1747430116&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"ROMI3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":9.59,"fiftyTwoWeekHigh":11.77,"fiftyTwoWeekLow":7.96,"regularMarketDayHigh":9.6,"regularMarketDayLow":9.37,"regularMarketVolume":126800,"longName":"Romi S.A.","shortName":"ROMI ON NM","chartPreviousClose":9.22,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[9.220000267028809,9.15999984741211,9.350000381469727,9.239999771118164,9.460000038146973],"low":[9.069999694824219,9.15999984741211,9.229999542236328,9.210000038146973,9.369999885559082],"high":[9.279999732971191,9.329999923706055,9.380000114440918,9.579999923706055,9.600000381469727],"close":[9.1899995803833,9.25,9.239999771118164,9.579999923706055,9.59000015258789],"volume":[81700,69000,80600,123600,126800]}],"adjclose":[{"adjclose":[9.1899995803833,9.25,9.239999771118164,9.579999923706055,9.59000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'ROMI3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 9.59, 'fiftyTwoWeekHigh': 11.77, 'fiftyTwoWeekLow': 7.96, 'regularMarketDayHigh': 9.6, 'regularMarketDayLow': 9.37, 'regularMarketVolume': 126800, 'longName': 'Romi S.A.', 'shortName': 'ROMI ON NM', 'chartPreviousClose': 9.22, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [9.220000267028809, 9.15999984741211, 9.350000381469727, 9.239999771118164, 9.460000038146973], 'low': [9.069999694824219, 9.15999984741211, 9.229999542236328, 9.210000038146973, 9.369999885559082], 'high': [9.279999732971191, 9.329999923706055, 9.380000114440918, 9.579999923706055, 9.600000381469727], 'close': [9.1899995803833, 9.25, 9.239999771118164, 9.579999923706055, 9.59000015258789], 'volume': [81700, 69000, 80600, 123600, 126800]}], 'adjclose': [{'adjclose': [9.1899995803833, 9.25, 9.239999771118164, 9.579999923706055, 9.59000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:ROMI3.SA) [ERRO 2025-05-16 Fri 18:15:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RPAD3.SA?period1=1746932400&period2=1747430117&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RPAD3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947160000,"regularMarketTime":1745589828,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.2,"fiftyTwoWeekHigh":9.57,"fiftyTwoWeekLow":3.75,"regularMarketDayHigh":4.2,"regularMarketDayLow":4.2,"regularMarketVolume":0,"longName":"Alfa Holdings S.A.","shortName":"ALFA HOLDINGON","chartPreviousClose":4.2,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"open":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"close":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"low":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RPAD3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947160000, 'regularMarketTime': 1745589828, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.2, 'fiftyTwoWeekHigh': 9.57, 'fiftyTwoWeekLow': 3.75, 'regularMarketDayHigh': 4.2, 'regularMarketDayLow': 4.2, 'regularMarketVolume': 0, 'longName': 'Alfa Holdings S.A.', 'shortName': 'ALFA HOLDINGON', 'chartPreviousClose': 4.2, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'open': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'close': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'low': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:RPAD3.SA) [ERRO 2025-05-16 Fri 18:15:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RPAD5.SA?period1=1746932400&period2=1747430118&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RPAD5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747314557,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.5,"fiftyTwoWeekHigh":9.09,"fiftyTwoWeekLow":5.5,"regularMarketDayHigh":7.5,"regularMarketDayLow":7.5,"regularMarketVolume":0,"longName":"Alfa Holdings S.A.","shortName":"ALFA HOLDINGPNA","chartPreviousClose":6.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[6.300000190734863,6.300000190734863,6.949999809265137,7.5],"open":[6.300000190734863,6.300000190734863,6.699999809265137,6.949999809265137],"close":[6.300000190734863,6.300000190734863,6.949999809265137,7.5],"low":[6.300000190734863,6.300000190734863,6.699999809265137,6.949999809265137],"volume":[100,0,1200,400]}],"adjclose":[{"adjclose":[6.300000190734863,6.300000190734863,6.949999809265137,7.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RPAD5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747314557, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.5, 'fiftyTwoWeekHigh': 9.09, 'fiftyTwoWeekLow': 5.5, 'regularMarketDayHigh': 7.5, 'regularMarketDayLow': 7.5, 'regularMarketVolume': 0, 'longName': 'Alfa Holdings S.A.', 'shortName': 'ALFA HOLDINGPNA', 'chartPreviousClose': 6.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [6.300000190734863, 6.300000190734863, 6.949999809265137, 7.5], 'open': [6.300000190734863, 6.300000190734863, 6.699999809265137, 6.949999809265137], 'close': [6.300000190734863, 6.300000190734863, 6.949999809265137, 7.5], 'low': [6.300000190734863, 6.300000190734863, 6.699999809265137, 6.949999809265137], 'volume': [100, 0, 1200, 400]}], 'adjclose': [{'adjclose': [6.300000190734863, 6.300000190734863, 6.949999809265137, 7.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:RPAD5.SA) [ERRO 2025-05-16 Fri 18:15:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RPAD6.SA?period1=1746932400&period2=1747430119&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RPAD6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1746035001,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.2,"fiftyTwoWeekHigh":9.28,"fiftyTwoWeekLow":3.5,"regularMarketDayHigh":4.2,"regularMarketDayLow":4.2,"regularMarketVolume":0,"longName":"Alfa Holdings S.A.","shortName":"ALFA HOLDINGPNB","chartPreviousClose":4.2,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"high":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"close":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"open":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RPAD6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1746035001, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.2, 'fiftyTwoWeekHigh': 9.28, 'fiftyTwoWeekLow': 3.5, 'regularMarketDayHigh': 4.2, 'regularMarketDayLow': 4.2, 'regularMarketVolume': 0, 'longName': 'Alfa Holdings S.A.', 'shortName': 'ALFA HOLDINGPNB', 'chartPreviousClose': 4.2, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'high': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'close': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'open': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [4.199999809265137, 4.199999809265137, 4.199999809265137, 4.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:RPAD6.SA) [ERRO 2025-05-16 Fri 18:15:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RPMG3.SA?period1=1746932400&period2=1747430120&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:21 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RPMG3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":951915600,"regularMarketTime":1747425201,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.78,"fiftyTwoWeekHigh":3.57,"fiftyTwoWeekLow":2.05,"regularMarketDayHigh":2.8,"regularMarketDayLow":2.73,"regularMarketVolume":1500,"longName":"Refinaria de Petróleos de Manguinhos S.A.","shortName":"PET MANGUINHON","chartPreviousClose":2.84,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425201],"indicators":{"quote":[{"low":[2.7799999713897705,2.759999990463257,2.7100000381469727,2.700000047683716,2.7300000190734863],"close":[2.7799999713897705,2.759999990463257,2.7300000190734863,2.819999933242798,2.7799999713897705],"open":[2.8399999141693115,2.8499999046325684,2.75,2.700000047683716,2.799999952316284],"high":[2.8399999141693115,2.8499999046325684,2.75,2.8399999141693115,2.799999952316284],"volume":[600,1600,1200,1700,1500]}],"adjclose":[{"adjclose":[2.7799999713897705,2.759999990463257,2.7300000190734863,2.819999933242798,2.7799999713897705]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:21 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RPMG3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 951915600, 'regularMarketTime': 1747425201, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.78, 'fiftyTwoWeekHigh': 3.57, 'fiftyTwoWeekLow': 2.05, 'regularMarketDayHigh': 2.8, 'regularMarketDayLow': 2.73, 'regularMarketVolume': 1500, 'longName': 'Refinaria de Petróleos de Manguinhos S.A.', 'shortName': 'PET MANGUINHON', 'chartPreviousClose': 2.84, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425201], 'indicators': {'quote': [{'low': [2.7799999713897705, 2.759999990463257, 2.7100000381469727, 2.700000047683716, 2.7300000190734863], 'close': [2.7799999713897705, 2.759999990463257, 2.7300000190734863, 2.819999933242798, 2.7799999713897705], 'open': [2.8399999141693115, 2.8499999046325684, 2.75, 2.700000047683716, 2.799999952316284], 'high': [2.8399999141693115, 2.8499999046325684, 2.75, 2.8399999141693115, 2.799999952316284], 'volume': [600, 1600, 1200, 1700, 1500]}], 'adjclose': [{'adjclose': [2.7799999713897705, 2.759999990463257, 2.7300000190734863, 2.819999933242798, 2.7799999713897705]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:21 - COTACAO]: Erro na Cotacao Yahoo (ticker:RPMG3.SA) [ERRO 2025-05-16 Fri 18:15:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RRRP3.SA?period1=1746932400&period2=1747430122&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:22 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:15:22 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:15:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:RRRP3.SA) [ERRO 2025-05-16 Fri 18:15:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RSID3.SA?period1=1746932400&period2=1747430123&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RSID3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747424690,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.01,"fiftyTwoWeekHigh":5.76,"fiftyTwoWeekLow":1.92,"regularMarketDayHigh":2.01,"regularMarketDayLow":1.98,"regularMarketVolume":4200,"longName":"Rossi Residencial S.A.","shortName":"ROSSI RESID ON NM","chartPreviousClose":2.11,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424690],"indicators":{"quote":[{"close":[2.0999999046325684,2.0399999618530273,2.0799999237060547,1.9700000286102295,2.009999990463257],"high":[2.190000057220459,2.0999999046325684,2.0899999141693115,2.0999999046325684,2.009999990463257],"volume":[5700,55300,17700,77400,4200],"low":[2.059999942779541,1.9199999570846558,2.009999990463257,1.9600000381469727,1.9800000190734863],"open":[2.0999999046325684,2.0999999046325684,2.069999933242798,2.0399999618530273,1.9900000095367432]}],"adjclose":[{"adjclose":[2.0999999046325684,2.0399999618530273,2.0799999237060547,1.9700000286102295,2.009999990463257]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RSID3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747424690, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.01, 'fiftyTwoWeekHigh': 5.76, 'fiftyTwoWeekLow': 1.92, 'regularMarketDayHigh': 2.01, 'regularMarketDayLow': 1.98, 'regularMarketVolume': 4200, 'longName': 'Rossi Residencial S.A.', 'shortName': 'ROSSI RESID ON NM', 'chartPreviousClose': 2.11, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424690], 'indicators': {'quote': [{'close': [2.0999999046325684, 2.0399999618530273, 2.0799999237060547, 1.9700000286102295, 2.009999990463257], 'high': [2.190000057220459, 2.0999999046325684, 2.0899999141693115, 2.0999999046325684, 2.009999990463257], 'volume': [5700, 55300, 17700, 77400, 4200], 'low': [2.059999942779541, 1.9199999570846558, 2.009999990463257, 1.9600000381469727, 1.9800000190734863], 'open': [2.0999999046325684, 2.0999999046325684, 2.069999933242798, 2.0399999618530273, 1.9900000095367432]}], 'adjclose': [{'adjclose': [2.0999999046325684, 2.0399999618530273, 2.0799999237060547, 1.9700000286102295, 2.009999990463257]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:RSID3.SA) [ERRO 2025-05-16 Fri 18:15:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RSUL3.SA?period1=1746932400&period2=1747430124&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:24 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RSUL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1178110800,"regularMarketTime":1721332800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":0.1,"fiftyTwoWeekLow":0.1,"longName":"Metalurgica Riosulense SA","shortName":"RSUL3.SA,0P0000D7LV,0","chartPreviousClose":0.1,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"open":[0.10000000149011612,0.10000000149011612,0.10000000149011612,0.10000000149011612,null],"low":[0.10000000149011612,0.10000000149011612,0.10000000149011612,0.10000000149011612,null],"close":[0.10000000149011612,0.10000000149011612,0.10000000149011612,0.10000000149011612,null],"volume":[0,0,0,0,null],"high":[0.10000000149011612,0.10000000149011612,0.10000000149011612,0.10000000149011612,null]}],"adjclose":[{"adjclose":[0.10000000149011612,0.10000000149011612,0.10000000149011612,0.10000000149011612,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:24 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RSUL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1178110800, 'regularMarketTime': 1721332800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 0.1, 'fiftyTwoWeekLow': 0.1, 'longName': 'Metalurgica Riosulense SA', 'shortName': 'RSUL3.SA,0P0000D7LV,0', 'chartPreviousClose': 0.1, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'open': [0.10000000149011612, 0.10000000149011612, 0.10000000149011612, 0.10000000149011612, None], 'low': [0.10000000149011612, 0.10000000149011612, 0.10000000149011612, 0.10000000149011612, None], 'close': [0.10000000149011612, 0.10000000149011612, 0.10000000149011612, 0.10000000149011612, None], 'volume': [0, 0, 0, 0, None], 'high': [0.10000000149011612, 0.10000000149011612, 0.10000000149011612, 0.10000000149011612, None]}], 'adjclose': [{'adjclose': [0.10000000149011612, 0.10000000149011612, 0.10000000149011612, 0.10000000149011612, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:RSUL3.SA) [ERRO 2025-05-16 Fri 18:15:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/RSUL4.SA?period1=1746932400&period2=1747430125&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"RSUL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":947073600,"regularMarketTime":1747423241,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":68.59,"fiftyTwoWeekHigh":73.84,"fiftyTwoWeekLow":51.6,"regularMarketDayHigh":68.77,"regularMarketDayLow":67.51,"regularMarketVolume":700,"longName":"Metalúrgica Riosulense S.A.","shortName":"RIOSULENSE PN","chartPreviousClose":69.19,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747423241],"indicators":{"quote":[{"volume":[1100,3300,5300,800,700],"open":[68.27999877929688,66.31999969482422,66.83000183105469,67.81999969482422,67.69999694824219],"low":[68.27999877929688,66.31999969482422,66.80000305175781,67.80999755859375,67.51000213623047],"close":[69.31999969482422,68.95999908447266,69.0,68.83999633789062,68.58999633789062],"high":[69.31999969482422,69.29000091552734,69.0,68.83999633789062,68.7699966430664]}],"adjclose":[{"adjclose":[69.31999969482422,68.95999908447266,69.0,68.83999633789062,68.58999633789062]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'RSUL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 947073600, 'regularMarketTime': 1747423241, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 68.59, 'fiftyTwoWeekHigh': 73.84, 'fiftyTwoWeekLow': 51.6, 'regularMarketDayHigh': 68.77, 'regularMarketDayLow': 67.51, 'regularMarketVolume': 700, 'longName': 'Metalúrgica Riosulense S.A.', 'shortName': 'RIOSULENSE PN', 'chartPreviousClose': 69.19, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747423241], 'indicators': {'quote': [{'volume': [1100, 3300, 5300, 800, 700], 'open': [68.27999877929688, 66.31999969482422, 66.83000183105469, 67.81999969482422, 67.69999694824219], 'low': [68.27999877929688, 66.31999969482422, 66.80000305175781, 67.80999755859375, 67.51000213623047], 'close': [69.31999969482422, 68.95999908447266, 69.0, 68.83999633789062, 68.58999633789062], 'high': [69.31999969482422, 69.29000091552734, 69.0, 68.83999633789062, 68.7699966430664]}], 'adjclose': [{'adjclose': [69.31999969482422, 68.95999908447266, 69.0, 68.83999633789062, 68.58999633789062]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:RSUL4.SA) [ERRO 2025-05-16 Fri 18:15:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SANB11.SA?period1=1746932400&period2=1747430126&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SANB11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1254920400,"regularMarketTime":1747426066,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":30.11,"fiftyTwoWeekHigh":31.98,"fiftyTwoWeekLow":23.19,"regularMarketDayHigh":30.51,"regularMarketDayLow":29.99,"regularMarketVolume":1268600,"longName":"Banco Santander (Brasil) S.A.","shortName":"SANTANDER BRUNT","chartPreviousClose":29.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426066],"indicators":{"quote":[{"low":[29.520000457763672,29.649999618530273,30.18000030517578,30.270000457763672,29.989999771118164],"high":[30.049999237060547,30.389999389648438,30.68000030517578,30.719999313354492,30.510000228881836],"volume":[1584900,1801200,1895100,1036400,1268600],"open":[30.0,29.649999618530273,30.299999237060547,30.40999984741211,30.209999084472656],"close":[29.770000457763672,30.309999465942383,30.40999984741211,30.43000030517578,30.110000610351562]}],"adjclose":[{"adjclose":[29.770000457763672,30.309999465942383,30.40999984741211,30.43000030517578,30.110000610351562]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SANB11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1254920400, 'regularMarketTime': 1747426066, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 30.11, 'fiftyTwoWeekHigh': 31.98, 'fiftyTwoWeekLow': 23.19, 'regularMarketDayHigh': 30.51, 'regularMarketDayLow': 29.99, 'regularMarketVolume': 1268600, 'longName': 'Banco Santander (Brasil) S.A.', 'shortName': 'SANTANDER BRUNT', 'chartPreviousClose': 29.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426066], 'indicators': {'quote': [{'low': [29.520000457763672, 29.649999618530273, 30.18000030517578, 30.270000457763672, 29.989999771118164], 'high': [30.049999237060547, 30.389999389648438, 30.68000030517578, 30.719999313354492, 30.510000228881836], 'volume': [1584900, 1801200, 1895100, 1036400, 1268600], 'open': [30.0, 29.649999618530273, 30.299999237060547, 30.40999984741211, 30.209999084472656], 'close': [29.770000457763672, 30.309999465942383, 30.40999984741211, 30.43000030517578, 30.110000610351562]}], 'adjclose': [{'adjclose': [29.770000457763672, 30.309999465942383, 30.40999984741211, 30.43000030517578, 30.110000610351562]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:SANB11.SA) [ERRO 2025-05-16 Fri 18:15:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SANB3.SA?period1=1746932400&period2=1747430127&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:27 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SANB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":14.27,"fiftyTwoWeekHigh":15.23,"fiftyTwoWeekLow":10.85,"regularMarketDayHigh":14.55,"regularMarketDayLow":14.08,"regularMarketVolume":126800,"longName":"Banco Santander (Brasil) S.A.","shortName":"SANTANDER BRON","chartPreviousClose":14.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"open":[14.119999885559082,14.079999923706055,14.539999961853027,14.5,14.470000267028809],"close":[14.079999923706055,14.550000190734863,14.630000114440918,14.470000267028809,14.270000457763672],"volume":[115400,104600,143700,52700,126800],"high":[14.40999984741211,14.579999923706055,14.699999809265137,14.6899995803833,14.550000190734863],"low":[14.020000457763672,14.079999923706055,14.40999984741211,14.449999809265137,14.079999923706055]}],"adjclose":[{"adjclose":[14.079999923706055,14.550000190734863,14.630000114440918,14.470000267028809,14.270000457763672]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:27 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SANB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 14.27, 'fiftyTwoWeekHigh': 15.23, 'fiftyTwoWeekLow': 10.85, 'regularMarketDayHigh': 14.55, 'regularMarketDayLow': 14.08, 'regularMarketVolume': 126800, 'longName': 'Banco Santander (Brasil) S.A.', 'shortName': 'SANTANDER BRON', 'chartPreviousClose': 14.29, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'open': [14.119999885559082, 14.079999923706055, 14.539999961853027, 14.5, 14.470000267028809], 'close': [14.079999923706055, 14.550000190734863, 14.630000114440918, 14.470000267028809, 14.270000457763672], 'volume': [115400, 104600, 143700, 52700, 126800], 'high': [14.40999984741211, 14.579999923706055, 14.699999809265137, 14.6899995803833, 14.550000190734863], 'low': [14.020000457763672, 14.079999923706055, 14.40999984741211, 14.449999809265137, 14.079999923706055]}], 'adjclose': [{'adjclose': [14.079999923706055, 14.550000190734863, 14.630000114440918, 14.470000267028809, 14.270000457763672]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:SANB3.SA) [ERRO 2025-05-16 Fri 18:15:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SANB4.SA?period1=1746932400&period2=1747430128&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:28 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SANB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.67,"fiftyTwoWeekHigh":16.76,"fiftyTwoWeekLow":12.1,"regularMarketDayHigh":15.93,"regularMarketDayLow":15.66,"regularMarketVolume":117200,"longName":"Banco Santander (Brasil) S.A.","shortName":"SANTANDER BRPN","chartPreviousClose":15.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"low":[15.350000381469727,15.420000076293945,15.729999542236328,15.720000267028809,15.65999984741211],"close":[15.470000267028809,15.760000228881836,15.899999618530273,15.90999984741211,15.670000076293945],"open":[15.5,15.5,15.75,15.720000267028809,15.920000076293945],"volume":[100500,100900,133300,53900,117200],"high":[15.670000076293945,15.789999961853027,15.949999809265137,16.0,15.930000305175781]}],"adjclose":[{"adjclose":[15.470000267028809,15.760000228881836,15.899999618530273,15.90999984741211,15.670000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:28 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SANB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.67, 'fiftyTwoWeekHigh': 16.76, 'fiftyTwoWeekLow': 12.1, 'regularMarketDayHigh': 15.93, 'regularMarketDayLow': 15.66, 'regularMarketVolume': 117200, 'longName': 'Banco Santander (Brasil) S.A.', 'shortName': 'SANTANDER BRPN', 'chartPreviousClose': 15.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'low': [15.350000381469727, 15.420000076293945, 15.729999542236328, 15.720000267028809, 15.65999984741211], 'close': [15.470000267028809, 15.760000228881836, 15.899999618530273, 15.90999984741211, 15.670000076293945], 'open': [15.5, 15.5, 15.75, 15.720000267028809, 15.920000076293945], 'volume': [100500, 100900, 133300, 53900, 117200], 'high': [15.670000076293945, 15.789999961853027, 15.949999809265137, 16.0, 15.930000305175781]}], 'adjclose': [{'adjclose': [15.470000267028809, 15.760000228881836, 15.899999618530273, 15.90999984741211, 15.670000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:SANB4.SA) [ERRO 2025-05-16 Fri 18:15:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SAPR11.SA?period1=1746932400&period2=1747430129&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SAPR11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1514289600,"regularMarketTime":1747426059,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":30.63,"fiftyTwoWeekHigh":32.73,"fiftyTwoWeekLow":24.99,"regularMarketDayHigh":30.7,"regularMarketDayLow":30.01,"regularMarketVolume":1400300,"longName":"Companhia de Saneamento do Paraná - SANEPAR","shortName":"SANEPAR UNT N2","chartPreviousClose":29.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426059],"indicators":{"quote":[{"open":[29.290000915527344,29.799999237060547,30.110000610351562,29.700000762939453,30.65999984741211],"low":[29.200000762939453,29.450000762939453,29.65999984741211,29.700000762939453,30.010000228881836],"volume":[742000,1003200,1043100,1177400,1400300],"high":[29.81999969482422,30.3700008392334,30.440000534057617,30.6200008392334,30.700000762939453],"close":[29.540000915527344,30.3700008392334,29.68000030517578,30.6200008392334,30.6299991607666]}],"adjclose":[{"adjclose":[29.540000915527344,30.3700008392334,29.68000030517578,30.6200008392334,30.6299991607666]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SAPR11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1514289600, 'regularMarketTime': 1747426059, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 30.63, 'fiftyTwoWeekHigh': 32.73, 'fiftyTwoWeekLow': 24.99, 'regularMarketDayHigh': 30.7, 'regularMarketDayLow': 30.01, 'regularMarketVolume': 1400300, 'longName': 'Companhia de Saneamento do Paraná - SANEPAR', 'shortName': 'SANEPAR UNT N2', 'chartPreviousClose': 29.29, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426059], 'indicators': {'quote': [{'open': [29.290000915527344, 29.799999237060547, 30.110000610351562, 29.700000762939453, 30.65999984741211], 'low': [29.200000762939453, 29.450000762939453, 29.65999984741211, 29.700000762939453, 30.010000228881836], 'volume': [742000, 1003200, 1043100, 1177400, 1400300], 'high': [29.81999969482422, 30.3700008392334, 30.440000534057617, 30.6200008392334, 30.700000762939453], 'close': [29.540000915527344, 30.3700008392334, 29.68000030517578, 30.6200008392334, 30.6299991607666]}], 'adjclose': [{'adjclose': [29.540000915527344, 30.3700008392334, 29.68000030517578, 30.6200008392334, 30.6299991607666]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:SAPR11.SA) [ERRO 2025-05-16 Fri 18:15:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SAPR3.SA?period1=1746932400&period2=1747430131&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:31 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SAPR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1066651200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.0,"fiftyTwoWeekHigh":6.41,"fiftyTwoWeekLow":4.92,"regularMarketDayHigh":6.1,"regularMarketDayLow":5.94,"regularMarketVolume":137200,"longName":"Companhia de Saneamento do Paraná - SANEPAR","shortName":"SANEPAR ON N2","chartPreviousClose":5.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"low":[5.820000171661377,5.829999923706055,5.829999923706055,5.840000152587891,5.940000057220459],"close":[5.940000057220459,5.949999809265137,5.840000152587891,6.079999923706055,6.0],"open":[5.900000095367432,5.869999885559082,6.0,5.840000152587891,6.099999904632568],"high":[5.940000057220459,5.960000038146973,6.0,6.079999923706055,6.099999904632568],"volume":[99500,411600,96400,163200,137200]}],"adjclose":[{"adjclose":[5.940000057220459,5.949999809265137,5.840000152587891,6.079999923706055,6.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:31 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SAPR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1066651200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.0, 'fiftyTwoWeekHigh': 6.41, 'fiftyTwoWeekLow': 4.92, 'regularMarketDayHigh': 6.1, 'regularMarketDayLow': 5.94, 'regularMarketVolume': 137200, 'longName': 'Companhia de Saneamento do Paraná - SANEPAR', 'shortName': 'SANEPAR ON N2', 'chartPreviousClose': 5.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'low': [5.820000171661377, 5.829999923706055, 5.829999923706055, 5.840000152587891, 5.940000057220459], 'close': [5.940000057220459, 5.949999809265137, 5.840000152587891, 6.079999923706055, 6.0], 'open': [5.900000095367432, 5.869999885559082, 6.0, 5.840000152587891, 6.099999904632568], 'high': [5.940000057220459, 5.960000038146973, 6.0, 6.079999923706055, 6.099999904632568], 'volume': [99500, 411600, 96400, 163200, 137200]}], 'adjclose': [{'adjclose': [5.940000057220459, 5.949999809265137, 5.840000152587891, 6.079999923706055, 6.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:31 - COTACAO]: Erro na Cotacao Yahoo (ticker:SAPR3.SA) [ERRO 2025-05-16 Fri 18:15:31 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:32 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SAPR4.SA?period1=1746932400&period2=1747430132&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SAPR4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.11,"fiftyTwoWeekHigh":6.62,"fiftyTwoWeekLow":5.01,"regularMarketDayHigh":6.16,"regularMarketDayLow":6.03,"regularMarketVolume":1155400,"longName":"Companhia de Saneamento do Paraná - SANEPAR","shortName":"SANEPAR PN N2","chartPreviousClose":5.88,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"high":[5.949999809265137,6.130000114440918,6.110000133514404,6.150000095367432,6.159999847412109],"close":[5.889999866485596,6.130000114440918,5.980000019073486,6.150000095367432,6.110000133514404],"volume":[1173400,4128600,1501200,1142300,1155400],"open":[5.880000114440918,5.900000095367432,6.079999923706055,5.980000019073486,6.119999885559082],"low":[5.860000133514404,5.900000095367432,5.96999979019165,5.980000019073486,6.03000020980835]}],"adjclose":[{"adjclose":[5.889999866485596,6.130000114440918,5.980000019073486,6.150000095367432,6.110000133514404]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SAPR4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.11, 'fiftyTwoWeekHigh': 6.62, 'fiftyTwoWeekLow': 5.01, 'regularMarketDayHigh': 6.16, 'regularMarketDayLow': 6.03, 'regularMarketVolume': 1155400, 'longName': 'Companhia de Saneamento do Paraná - SANEPAR', 'shortName': 'SANEPAR PN N2', 'chartPreviousClose': 5.88, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'high': [5.949999809265137, 6.130000114440918, 6.110000133514404, 6.150000095367432, 6.159999847412109], 'close': [5.889999866485596, 6.130000114440918, 5.980000019073486, 6.150000095367432, 6.110000133514404], 'volume': [1173400, 4128600, 1501200, 1142300, 1155400], 'open': [5.880000114440918, 5.900000095367432, 6.079999923706055, 5.980000019073486, 6.119999885559082], 'low': [5.860000133514404, 5.900000095367432, 5.96999979019165, 5.980000019073486, 6.03000020980835]}], 'adjclose': [{'adjclose': [5.889999866485596, 6.130000114440918, 5.980000019073486, 6.150000095367432, 6.110000133514404]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:SAPR4.SA) [ERRO 2025-05-16 Fri 18:15:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SBSP3.SA?period1=1746932400&period2=1747430133&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SBSP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":116.3,"fiftyTwoWeekHigh":118.76,"fiftyTwoWeekLow":70.08,"regularMarketDayHigh":116.32,"regularMarketDayLow":114.65,"regularMarketVolume":3247500,"longName":"Companhia de Saneamento Básico do Estado de São Paulo - SABESP","shortName":"SABESP ON EDJ NM","chartPreviousClose":116.93,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426060],"indicators":{"quote":[{"open":[117.0,114.0,113.5,114.94999694824219,115.54000091552734],"volume":[5148000,6044400,3353600,2043400,3247500],"high":[117.08000183105469,115.0,115.2699966430664,116.0,116.31999969482422],"low":[112.58999633789062,110.41999816894531,113.37000274658203,114.41999816894531,114.6500015258789],"close":[113.51000213623047,114.12000274658203,114.11000061035156,116.0,116.30000305175781]}],"adjclose":[{"adjclose":[113.51000213623047,114.12000274658203,114.11000061035156,116.0,116.30000305175781]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SBSP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 116.3, 'fiftyTwoWeekHigh': 118.76, 'fiftyTwoWeekLow': 70.08, 'regularMarketDayHigh': 116.32, 'regularMarketDayLow': 114.65, 'regularMarketVolume': 3247500, 'longName': 'Companhia de Saneamento Básico do Estado de São Paulo - SABESP', 'shortName': 'SABESP ON EDJ NM', 'chartPreviousClose': 116.93, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426060], 'indicators': {'quote': [{'open': [117.0, 114.0, 113.5, 114.94999694824219, 115.54000091552734], 'volume': [5148000, 6044400, 3353600, 2043400, 3247500], 'high': [117.08000183105469, 115.0, 115.2699966430664, 116.0, 116.31999969482422], 'low': [112.58999633789062, 110.41999816894531, 113.37000274658203, 114.41999816894531, 114.6500015258789], 'close': [113.51000213623047, 114.12000274658203, 114.11000061035156, 116.0, 116.30000305175781]}], 'adjclose': [{'adjclose': [113.51000213623047, 114.12000274658203, 114.11000061035156, 116.0, 116.30000305175781]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:SBSP3.SA) [ERRO 2025-05-16 Fri 18:15:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SCAR3.SA?period1=1746932400&period2=1747430134&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SCAR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":17.8,"fiftyTwoWeekHigh":26.35,"fiftyTwoWeekLow":15.32,"regularMarketDayHigh":18.03,"regularMarketDayLow":17.6,"regularMarketVolume":27400,"longName":"São Carlos Empreendimentos e Participações S.A.","shortName":"SAO CARLOS ON NM","chartPreviousClose":17.92,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[18.270000457763672,18.5,18.489999771118164,18.3799991607666,18.030000686645508],"open":[17.90999984741211,18.0,18.450000762939453,18.3700008392334,17.6200008392334],"close":[18.0,18.489999771118164,18.450000762939453,17.600000381469727,17.799999237060547],"low":[17.700000762939453,17.899999618530273,18.200000762939453,17.600000381469727,17.600000381469727],"volume":[8100,21900,12800,40100,27400]}],"adjclose":[{"adjclose":[18.0,18.489999771118164,18.450000762939453,17.600000381469727,17.799999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SCAR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 17.8, 'fiftyTwoWeekHigh': 26.35, 'fiftyTwoWeekLow': 15.32, 'regularMarketDayHigh': 18.03, 'regularMarketDayLow': 17.6, 'regularMarketVolume': 27400, 'longName': 'São Carlos Empreendimentos e Participações S.A.', 'shortName': 'SAO CARLOS ON NM', 'chartPreviousClose': 17.92, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [18.270000457763672, 18.5, 18.489999771118164, 18.3799991607666, 18.030000686645508], 'open': [17.90999984741211, 18.0, 18.450000762939453, 18.3700008392334, 17.6200008392334], 'close': [18.0, 18.489999771118164, 18.450000762939453, 17.600000381469727, 17.799999237060547], 'low': [17.700000762939453, 17.899999618530273, 18.200000762939453, 17.600000381469727, 17.600000381469727], 'volume': [8100, 21900, 12800, 40100, 27400]}], 'adjclose': [{'adjclose': [18.0, 18.489999771118164, 18.450000762939453, 17.600000381469727, 17.799999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:SCAR3.SA) [ERRO 2025-05-16 Fri 18:15:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SEER3.SA?period1=1746932400&period2=1747430135&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SEER3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1383048000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.65,"fiftyTwoWeekHigh":8.82,"fiftyTwoWeekLow":4.0,"regularMarketDayHigh":8.75,"regularMarketDayLow":8.31,"regularMarketVolume":1836000,"longName":"Ser Educacional S.A.","shortName":"SER EDUCA ON ED NM","chartPreviousClose":6.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"close":[6.900000095367432,7.070000171661377,7.090000152587891,8.5,8.649999618530273],"open":[6.980000019073486,6.889999866485596,7.070000171661377,7.78000020980835,8.470000267028809],"high":[6.980000019073486,7.360000133514404,7.349999904632568,8.819999694824219,8.75],"low":[6.599999904632568,6.820000171661377,6.96999979019165,7.78000020980835,8.3100004196167],"volume":[600500,1363900,709700,4641900,1836000]}],"adjclose":[{"adjclose":[6.900000095367432,7.070000171661377,7.090000152587891,8.5,8.649999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SEER3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1383048000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.65, 'fiftyTwoWeekHigh': 8.82, 'fiftyTwoWeekLow': 4.0, 'regularMarketDayHigh': 8.75, 'regularMarketDayLow': 8.31, 'regularMarketVolume': 1836000, 'longName': 'Ser Educacional S.A.', 'shortName': 'SER EDUCA ON ED NM', 'chartPreviousClose': 6.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'close': [6.900000095367432, 7.070000171661377, 7.090000152587891, 8.5, 8.649999618530273], 'open': [6.980000019073486, 6.889999866485596, 7.070000171661377, 7.78000020980835, 8.470000267028809], 'high': [6.980000019073486, 7.360000133514404, 7.349999904632568, 8.819999694824219, 8.75], 'low': [6.599999904632568, 6.820000171661377, 6.96999979019165, 7.78000020980835, 8.3100004196167], 'volume': [600500, 1363900, 709700, 4641900, 1836000]}], 'adjclose': [{'adjclose': [6.900000095367432, 7.070000171661377, 7.090000152587891, 8.5, 8.649999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:SEER3.SA) [ERRO 2025-05-16 Fri 18:15:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SEQL3.SA?period1=1746932400&period2=1747430136&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SEQL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1602162000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":2.05,"fiftyTwoWeekHigh":9.73,"fiftyTwoWeekLow":1.88,"regularMarketDayHigh":2.13,"regularMarketDayLow":1.95,"regularMarketVolume":289200,"longName":"Sequoia Logística e Transportes S.A.","shortName":"SEQUOIA LOG ON NM","chartPreviousClose":1.96,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"high":[2.059999942779541,2.059999942779541,2.0399999618530273,1.9900000095367432,2.130000114440918],"close":[2.0,2.009999990463257,1.9500000476837158,1.9800000190734863,2.049999952316284],"volume":[152200,209100,115700,72500,289200],"open":[2.009999990463257,2.0,2.0399999618530273,1.9500000476837158,1.9500000476837158],"low":[1.9500000476837158,1.9600000381469727,1.9500000476837158,1.9500000476837158,1.9500000476837158]}],"adjclose":[{"adjclose":[2.0,2.009999990463257,1.9500000476837158,1.9800000190734863,2.049999952316284]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SEQL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1602162000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 2.05, 'fiftyTwoWeekHigh': 9.73, 'fiftyTwoWeekLow': 1.88, 'regularMarketDayHigh': 2.13, 'regularMarketDayLow': 1.95, 'regularMarketVolume': 289200, 'longName': 'Sequoia Logística e Transportes S.A.', 'shortName': 'SEQUOIA LOG ON NM', 'chartPreviousClose': 1.96, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'high': [2.059999942779541, 2.059999942779541, 2.0399999618530273, 1.9900000095367432, 2.130000114440918], 'close': [2.0, 2.009999990463257, 1.9500000476837158, 1.9800000190734863, 2.049999952316284], 'volume': [152200, 209100, 115700, 72500, 289200], 'open': [2.009999990463257, 2.0, 2.0399999618530273, 1.9500000476837158, 1.9500000476837158], 'low': [1.9500000476837158, 1.9600000381469727, 1.9500000476837158, 1.9500000476837158, 1.9500000476837158]}], 'adjclose': [{'adjclose': [2.0, 2.009999990463257, 1.9500000476837158, 1.9800000190734863, 2.049999952316284]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:SEQL3.SA) [ERRO 2025-05-16 Fri 18:15:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SGPS3.SA?period1=1746932400&period2=1747430137&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:37 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SGPS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1185541200,"regularMarketTime":1723752540,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.64,"fiftyTwoWeekHigh":3.1,"fiftyTwoWeekLow":1.48,"regularMarketDayHigh":1.64,"regularMarketDayLow":1.64,"regularMarketVolume":0,"longName":"Springs Global Participações S.A.","shortName":"SPRINGS ON NM","chartPreviousClose":1.64,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853],"low":[1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853],"close":[1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853],"volume":[0,0,0,0],"high":[1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853]}],"adjclose":[{"adjclose":[1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:37 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SGPS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1185541200, 'regularMarketTime': 1723752540, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.64, 'fiftyTwoWeekHigh': 3.1, 'fiftyTwoWeekLow': 1.48, 'regularMarketDayHigh': 1.64, 'regularMarketDayLow': 1.64, 'regularMarketVolume': 0, 'longName': 'Springs Global Participações S.A.', 'shortName': 'SPRINGS ON NM', 'chartPreviousClose': 1.64, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [1.6399999856948853, 1.6399999856948853, 1.6399999856948853, 1.6399999856948853], 'low': [1.6399999856948853, 1.6399999856948853, 1.6399999856948853, 1.6399999856948853], 'close': [1.6399999856948853, 1.6399999856948853, 1.6399999856948853, 1.6399999856948853], 'volume': [0, 0, 0, 0], 'high': [1.6399999856948853, 1.6399999856948853, 1.6399999856948853, 1.6399999856948853]}], 'adjclose': [{'adjclose': [1.6399999856948853, 1.6399999856948853, 1.6399999856948853, 1.6399999856948853]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:SGPS3.SA) [ERRO 2025-05-16 Fri 18:15:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SHOW3.SA?period1=1746932400&period2=1747430138&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:38 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SHOW3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1306242000,"regularMarketTime":1747425600,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.71,"fiftyTwoWeekHigh":2.08,"fiftyTwoWeekLow":0.6,"regularMarketDayHigh":0.75,"regularMarketDayLow":0.7,"regularMarketVolume":239500,"longName":"T4F Entretenimento S.A.","shortName":"TIME FOR FUNON NM","chartPreviousClose":0.7,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425600],"indicators":{"quote":[{"volume":[149700,156100,146200,167600,239500],"open":[0.7200000286102295,0.6899999976158142,0.7300000190734863,0.7200000286102295,0.7400000095367432],"high":[0.7300000190734863,0.75,0.7400000095367432,0.7400000095367432,0.75],"close":[0.699999988079071,0.75,0.7400000095367432,0.7400000095367432,0.7099999785423279],"low":[0.699999988079071,0.6800000071525574,0.699999988079071,0.699999988079071,0.699999988079071]}],"adjclose":[{"adjclose":[0.699999988079071,0.75,0.7400000095367432,0.7400000095367432,0.7099999785423279]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:38 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SHOW3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1306242000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.71, 'fiftyTwoWeekHigh': 2.08, 'fiftyTwoWeekLow': 0.6, 'regularMarketDayHigh': 0.75, 'regularMarketDayLow': 0.7, 'regularMarketVolume': 239500, 'longName': 'T4F Entretenimento S.A.', 'shortName': 'TIME FOR FUNON NM', 'chartPreviousClose': 0.7, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425600], 'indicators': {'quote': [{'volume': [149700, 156100, 146200, 167600, 239500], 'open': [0.7200000286102295, 0.6899999976158142, 0.7300000190734863, 0.7200000286102295, 0.7400000095367432], 'high': [0.7300000190734863, 0.75, 0.7400000095367432, 0.7400000095367432, 0.75], 'close': [0.699999988079071, 0.75, 0.7400000095367432, 0.7400000095367432, 0.7099999785423279], 'low': [0.699999988079071, 0.6800000071525574, 0.699999988079071, 0.699999988079071, 0.699999988079071]}], 'adjclose': [{'adjclose': [0.699999988079071, 0.75, 0.7400000095367432, 0.7400000095367432, 0.7099999785423279]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:SHOW3.SA) [ERRO 2025-05-16 Fri 18:15:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SHUL3.SA?period1=1746932400&period2=1747430139&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:40 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SHUL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1448366400,"regularMarketTime":1720814400,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":27.94,"fiftyTwoWeekHigh":27.94,"fiftyTwoWeekLow":27.94,"regularMarketDayHigh":27.94,"regularMarketDayLow":27.94,"regularMarketVolume":0,"longName":"Schulz S.A.","shortName":"SHUL3.SA,0P0000T4KD,0","chartPreviousClose":27.94,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"volume":[0,0,0,0,null],"close":[27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,null],"open":[27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,null],"high":[27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,null],"low":[27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,null]}],"adjclose":[{"adjclose":[27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:40 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SHUL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1448366400, 'regularMarketTime': 1720814400, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 27.94, 'fiftyTwoWeekHigh': 27.94, 'fiftyTwoWeekLow': 27.94, 'regularMarketDayHigh': 27.94, 'regularMarketDayLow': 27.94, 'regularMarketVolume': 0, 'longName': 'Schulz S.A.', 'shortName': 'SHUL3.SA,0P0000T4KD,0', 'chartPreviousClose': 27.94, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'volume': [0, 0, 0, 0, None], 'close': [27.940000534057617, 27.940000534057617, 27.940000534057617, 27.940000534057617, None], 'open': [27.940000534057617, 27.940000534057617, 27.940000534057617, 27.940000534057617, None], 'high': [27.940000534057617, 27.940000534057617, 27.940000534057617, 27.940000534057617, None], 'low': [27.940000534057617, 27.940000534057617, 27.940000534057617, 27.940000534057617, None]}], 'adjclose': [{'adjclose': [27.940000534057617, 27.940000534057617, 27.940000534057617, 27.940000534057617, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:40 - COTACAO]: Erro na Cotacao Yahoo (ticker:SHUL3.SA) [ERRO 2025-05-16 Fri 18:15:40 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:41 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SHUL4.SA?period1=1746932400&period2=1747430141&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SHUL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.51,"fiftyTwoWeekHigh":7.03,"fiftyTwoWeekLow":5.01,"regularMarketDayHigh":5.57,"regularMarketDayLow":5.48,"regularMarketVolume":471400,"longName":"Schulz S.A.","shortName":"SCHULZ PN","chartPreviousClose":5.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"close":[5.460000038146973,5.579999923706055,5.480000019073486,5.590000152587891,5.510000228881836],"volume":[437400,440900,287700,620700,471400],"open":[5.559999942779541,5.449999809265137,5.539999961853027,5.510000228881836,5.53000020980835],"low":[5.389999866485596,5.449999809265137,5.480000019073486,5.480000019073486,5.480000019073486],"high":[5.559999942779541,5.579999923706055,5.579999923706055,5.590000152587891,5.570000171661377]}],"adjclose":[{"adjclose":[5.460000038146973,5.579999923706055,5.480000019073486,5.590000152587891,5.510000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SHUL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.51, 'fiftyTwoWeekHigh': 7.03, 'fiftyTwoWeekLow': 5.01, 'regularMarketDayHigh': 5.57, 'regularMarketDayLow': 5.48, 'regularMarketVolume': 471400, 'longName': 'Schulz S.A.', 'shortName': 'SCHULZ PN', 'chartPreviousClose': 5.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'close': [5.460000038146973, 5.579999923706055, 5.480000019073486, 5.590000152587891, 5.510000228881836], 'volume': [437400, 440900, 287700, 620700, 471400], 'open': [5.559999942779541, 5.449999809265137, 5.539999961853027, 5.510000228881836, 5.53000020980835], 'low': [5.389999866485596, 5.449999809265137, 5.480000019073486, 5.480000019073486, 5.480000019073486], 'high': [5.559999942779541, 5.579999923706055, 5.579999923706055, 5.590000152587891, 5.570000171661377]}], 'adjclose': [{'adjclose': [5.460000038146973, 5.579999923706055, 5.480000019073486, 5.590000152587891, 5.510000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:SHUL4.SA) [ERRO 2025-05-16 Fri 18:15:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SIMH3.SA?period1=1746932400&period2=1747430142&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SIMH3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1600434000,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.88,"fiftyTwoWeekHigh":7.15,"fiftyTwoWeekLow":2.99,"regularMarketDayHigh":4.93,"regularMarketDayLow":4.78,"regularMarketVolume":3227900,"longName":"SIMPAR S.A.","shortName":"SIMPAR ON ED NM","chartPreviousClose":5.05,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"low":[4.710000038146973,4.849999904632568,4.739999771118164,4.739999771118164,4.78000020980835],"close":[4.78000020980835,5.019999980926514,4.739999771118164,4.829999923706055,4.880000114440918],"high":[5.269999980926514,5.159999847412109,5.050000190734863,4.989999771118164,4.929999828338623],"open":[5.119999885559082,4.869999885559082,5.019999980926514,4.78000020980835,4.840000152587891],"volume":[5787800,4244600,3569500,3160300,3227900]}],"adjclose":[{"adjclose":[4.78000020980835,5.019999980926514,4.739999771118164,4.829999923706055,4.880000114440918]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SIMH3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1600434000, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.88, 'fiftyTwoWeekHigh': 7.15, 'fiftyTwoWeekLow': 2.99, 'regularMarketDayHigh': 4.93, 'regularMarketDayLow': 4.78, 'regularMarketVolume': 3227900, 'longName': 'SIMPAR S.A.', 'shortName': 'SIMPAR ON ED NM', 'chartPreviousClose': 5.05, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'low': [4.710000038146973, 4.849999904632568, 4.739999771118164, 4.739999771118164, 4.78000020980835], 'close': [4.78000020980835, 5.019999980926514, 4.739999771118164, 4.829999923706055, 4.880000114440918], 'high': [5.269999980926514, 5.159999847412109, 5.050000190734863, 4.989999771118164, 4.929999828338623], 'open': [5.119999885559082, 4.869999885559082, 5.019999980926514, 4.78000020980835, 4.840000152587891], 'volume': [5787800, 4244600, 3569500, 3160300, 3227900]}], 'adjclose': [{'adjclose': [4.78000020980835, 5.019999980926514, 4.739999771118164, 4.829999923706055, 4.880000114440918]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:SIMH3.SA) [ERRO 2025-05-16 Fri 18:15:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SLCE3.SA?period1=1746932400&period2=1747430143&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SLCE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1181912400,"regularMarketTime":1747426059,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":18.99,"fiftyTwoWeekHigh":21.0,"fiftyTwoWeekLow":16.68,"regularMarketDayHigh":19.17,"regularMarketDayLow":18.77,"regularMarketVolume":1900800,"longName":"SLC Agrícola S.A.","shortName":"SLC AGRICOLAON ED NM","chartPreviousClose":18.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426059],"indicators":{"quote":[{"high":[19.010000228881836,19.200000762939453,19.899999618530273,19.040000915527344,19.170000076293945],"close":[18.8799991607666,18.979999542236328,18.65999984741211,19.040000915527344,18.989999771118164],"volume":[3644000,3513000,3239400,2100200,1900800],"open":[19.0,18.799999237060547,19.780000686645508,18.700000762939453,18.989999771118164],"low":[18.459999084472656,18.799999237060547,18.6299991607666,18.670000076293945,18.770000457763672]}],"adjclose":[{"adjclose":[18.8799991607666,18.979999542236328,18.65999984741211,19.040000915527344,18.989999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SLCE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1181912400, 'regularMarketTime': 1747426059, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 18.99, 'fiftyTwoWeekHigh': 21.0, 'fiftyTwoWeekLow': 16.68, 'regularMarketDayHigh': 19.17, 'regularMarketDayLow': 18.77, 'regularMarketVolume': 1900800, 'longName': 'SLC Agrícola S.A.', 'shortName': 'SLC AGRICOLAON ED NM', 'chartPreviousClose': 18.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426059], 'indicators': {'quote': [{'high': [19.010000228881836, 19.200000762939453, 19.899999618530273, 19.040000915527344, 19.170000076293945], 'close': [18.8799991607666, 18.979999542236328, 18.65999984741211, 19.040000915527344, 18.989999771118164], 'volume': [3644000, 3513000, 3239400, 2100200, 1900800], 'open': [19.0, 18.799999237060547, 19.780000686645508, 18.700000762939453, 18.989999771118164], 'low': [18.459999084472656, 18.799999237060547, 18.6299991607666, 18.670000076293945, 18.770000457763672]}], 'adjclose': [{'adjclose': [18.8799991607666, 18.979999542236328, 18.65999984741211, 19.040000915527344, 18.989999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:SLCE3.SA) [ERRO 2025-05-16 Fri 18:15:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SLED3.SA?period1=1746932400&period2=1747430144&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SLED3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":946900800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":3.21,"fiftyTwoWeekHigh":6.34,"fiftyTwoWeekLow":3.15,"regularMarketDayHigh":3.21,"regularMarketDayLow":3.21,"regularMarketVolume":0,"longName":"Saraiva Livreiros S.A. - em Recuperação Judicial","shortName":"SLED3.SA,0P0000BFNV,0","chartPreviousClose":3.21,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SLED3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 946900800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 3.21, 'fiftyTwoWeekHigh': 6.34, 'fiftyTwoWeekLow': 3.15, 'regularMarketDayHigh': 3.21, 'regularMarketDayLow': 3.21, 'regularMarketVolume': 0, 'longName': 'Saraiva Livreiros S.A. - em Recuperação Judicial', 'shortName': 'SLED3.SA,0P0000BFNV,0', 'chartPreviousClose': 3.21, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:SLED3.SA) [ERRO 2025-05-16 Fri 18:15:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SLED4.SA?period1=1746932400&period2=1747430145&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SLED4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1026478800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.6,"fiftyTwoWeekHigh":2.75,"fiftyTwoWeekLow":1.29,"regularMarketDayHigh":1.6,"regularMarketDayLow":1.6,"regularMarketVolume":0,"longName":"Saraiva Livreiros S.A. - em Recuperação Judicial","shortName":"SLED4.SA,0P0000AJB1,0","chartPreviousClose":1.6,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SLED4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1026478800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.6, 'fiftyTwoWeekHigh': 2.75, 'fiftyTwoWeekLow': 1.29, 'regularMarketDayHigh': 1.6, 'regularMarketDayLow': 1.6, 'regularMarketVolume': 0, 'longName': 'Saraiva Livreiros S.A. - em Recuperação Judicial', 'shortName': 'SLED4.SA,0P0000AJB1,0', 'chartPreviousClose': 1.6, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:SLED4.SA) [ERRO 2025-05-16 Fri 18:15:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SMFT3.SA?period1=1746932400&period2=1747430146&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:46 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SMFT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1626267600,"regularMarketTime":1747426060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":23.23,"fiftyTwoWeekHigh":24.88,"fiftyTwoWeekLow":16.43,"regularMarketDayHigh":23.26,"regularMarketDayLow":22.58,"regularMarketVolume":6342200,"longName":"Smartfit Escola de Ginástica e Dança S.A.","shortName":"SMART FIT ON NM","chartPreviousClose":22.26,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426060],"indicators":{"quote":[{"high":[22.469999313354492,22.899999618530273,22.84000015258789,23.350000381469727,23.260000228881836],"low":[21.950000762939453,22.25,22.25,22.489999771118164,22.579999923706055],"volume":[8764100,17299700,15198800,8082700,6342200],"open":[22.299999237060547,22.280000686645508,22.610000610351562,22.510000228881836,22.809999465942383],"close":[22.200000762939453,22.600000381469727,22.360000610351562,22.950000762939453,23.229999542236328]}],"adjclose":[{"adjclose":[22.200000762939453,22.600000381469727,22.360000610351562,22.950000762939453,23.229999542236328]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:46 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SMFT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1626267600, 'regularMarketTime': 1747426060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 23.23, 'fiftyTwoWeekHigh': 24.88, 'fiftyTwoWeekLow': 16.43, 'regularMarketDayHigh': 23.26, 'regularMarketDayLow': 22.58, 'regularMarketVolume': 6342200, 'longName': 'Smartfit Escola de Ginástica e Dança S.A.', 'shortName': 'SMART FIT ON NM', 'chartPreviousClose': 22.26, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426060], 'indicators': {'quote': [{'high': [22.469999313354492, 22.899999618530273, 22.84000015258789, 23.350000381469727, 23.260000228881836], 'low': [21.950000762939453, 22.25, 22.25, 22.489999771118164, 22.579999923706055], 'volume': [8764100, 17299700, 15198800, 8082700, 6342200], 'open': [22.299999237060547, 22.280000686645508, 22.610000610351562, 22.510000228881836, 22.809999465942383], 'close': [22.200000762939453, 22.600000381469727, 22.360000610351562, 22.950000762939453, 23.229999542236328]}], 'adjclose': [{'adjclose': [22.200000762939453, 22.600000381469727, 22.360000610351562, 22.950000762939453, 23.229999542236328]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:SMFT3.SA) [ERRO 2025-05-16 Fri 18:15:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SMLS3.SA?period1=1746932400&period2=1747430147&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:48 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:15:48 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:15:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:SMLS3.SA) [ERRO 2025-05-16 Fri 18:15:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SMTO3.SA?period1=1746932400&period2=1747430149&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SMTO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1171281600,"regularMarketTime":1747426072,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.34,"fiftyTwoWeekHigh":34.4,"fiftyTwoWeekLow":18.33,"regularMarketDayHigh":20.43,"regularMarketDayLow":19.67,"regularMarketVolume":1733100,"longName":"São Martinho S.A.","shortName":"SAO MARTINHOON NM","chartPreviousClose":19.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426072],"indicators":{"quote":[{"high":[19.540000915527344,20.190000534057617,20.020000457763672,20.09000015258789,20.43000030517578],"close":[19.079999923706055,20.100000381469727,19.850000381469727,20.06999969482422,20.34000015258789],"volume":[1360600,1773100,1558200,1125200,1733100],"open":[19.3700008392334,19.1200008392334,20.020000457763672,19.8799991607666,20.100000381469727],"low":[18.920000076293945,19.100000381469727,19.579999923706055,19.770000457763672,19.670000076293945]}],"adjclose":[{"adjclose":[19.079999923706055,20.100000381469727,19.850000381469727,20.06999969482422,20.34000015258789]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SMTO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1171281600, 'regularMarketTime': 1747426072, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.34, 'fiftyTwoWeekHigh': 34.4, 'fiftyTwoWeekLow': 18.33, 'regularMarketDayHigh': 20.43, 'regularMarketDayLow': 19.67, 'regularMarketVolume': 1733100, 'longName': 'São Martinho S.A.', 'shortName': 'SAO MARTINHOON NM', 'chartPreviousClose': 19.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426072], 'indicators': {'quote': [{'high': [19.540000915527344, 20.190000534057617, 20.020000457763672, 20.09000015258789, 20.43000030517578], 'close': [19.079999923706055, 20.100000381469727, 19.850000381469727, 20.06999969482422, 20.34000015258789], 'volume': [1360600, 1773100, 1558200, 1125200, 1733100], 'open': [19.3700008392334, 19.1200008392334, 20.020000457763672, 19.8799991607666, 20.100000381469727], 'low': [18.920000076293945, 19.100000381469727, 19.579999923706055, 19.770000457763672, 19.670000076293945]}], 'adjclose': [{'adjclose': [19.079999923706055, 20.100000381469727, 19.850000381469727, 20.06999969482422, 20.34000015258789]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:SMTO3.SA) [ERRO 2025-05-16 Fri 18:15:49 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:50 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SNSY3.SA?period1=1746932400&period2=1747430150&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:50 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SNSY3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1171540800,"regularMarketTime":1746555289,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.0,"fiftyTwoWeekHigh":13.4,"fiftyTwoWeekLow":9.35,"regularMarketDayHigh":11.0,"regularMarketDayLow":11.0,"regularMarketVolume":0,"longName":"Sansuy S.A.","shortName":"SANSUY ON","chartPreviousClose":11.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[11.0,11.0,11.0,11.0],"high":[11.0,11.0,11.0,11.0],"low":[11.0,11.0,11.0,11.0],"close":[11.0,11.0,11.0,11.0],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[11.0,11.0,11.0,11.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:50 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SNSY3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1171540800, 'regularMarketTime': 1746555289, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.0, 'fiftyTwoWeekHigh': 13.4, 'fiftyTwoWeekLow': 9.35, 'regularMarketDayHigh': 11.0, 'regularMarketDayLow': 11.0, 'regularMarketVolume': 0, 'longName': 'Sansuy S.A.', 'shortName': 'SANSUY ON', 'chartPreviousClose': 11.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [11.0, 11.0, 11.0, 11.0], 'high': [11.0, 11.0, 11.0, 11.0], 'low': [11.0, 11.0, 11.0, 11.0], 'close': [11.0, 11.0, 11.0, 11.0], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [11.0, 11.0, 11.0, 11.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:50 - COTACAO]: Erro na Cotacao Yahoo (ticker:SNSY3.SA) [ERRO 2025-05-16 Fri 18:15:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SNSY5.SA?period1=1746932400&period2=1747430151&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SNSY5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747326060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.34,"fiftyTwoWeekHigh":6.3,"fiftyTwoWeekLow":3.3,"regularMarketDayHigh":4.34,"regularMarketDayLow":4.34,"regularMarketVolume":0,"longName":"Sansuy S.A.","shortName":"SANSUY PNA","chartPreviousClose":4.38,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568],"low":[4.239999771118164,4.349999904632568,4.349999904632568,4.289999961853027],"volume":[700,0,0,4500],"open":[4.239999771118164,4.349999904632568,4.349999904632568,4.289999961853027],"close":[4.349999904632568,4.349999904632568,4.349999904632568,4.340000152587891]}],"adjclose":[{"adjclose":[4.349999904632568,4.349999904632568,4.349999904632568,4.340000152587891]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SNSY5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747326060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.34, 'fiftyTwoWeekHigh': 6.3, 'fiftyTwoWeekLow': 3.3, 'regularMarketDayHigh': 4.34, 'regularMarketDayLow': 4.34, 'regularMarketVolume': 0, 'longName': 'Sansuy S.A.', 'shortName': 'SANSUY PNA', 'chartPreviousClose': 4.38, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [4.349999904632568, 4.349999904632568, 4.349999904632568, 4.349999904632568], 'low': [4.239999771118164, 4.349999904632568, 4.349999904632568, 4.289999961853027], 'volume': [700, 0, 0, 4500], 'open': [4.239999771118164, 4.349999904632568, 4.349999904632568, 4.289999961853027], 'close': [4.349999904632568, 4.349999904632568, 4.349999904632568, 4.340000152587891]}], 'adjclose': [{'adjclose': [4.349999904632568, 4.349999904632568, 4.349999904632568, 4.340000152587891]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:SNSY5.SA) [ERRO 2025-05-16 Fri 18:15:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SNSY6.SA?period1=1746932400&period2=1747430152&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SNSY6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1171540800,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.51,"fiftyTwoWeekHigh":11.51,"fiftyTwoWeekLow":11.51,"regularMarketDayHigh":11.51,"regularMarketDayLow":11.51,"regularMarketVolume":0,"longName":"Sansuy S.A.","shortName":"SNSY6.SA,0P0000D5PM,0","chartPreviousClose":11.51,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,null],"high":[11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,null],"open":[11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,null],"low":[11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SNSY6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1171540800, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.51, 'fiftyTwoWeekHigh': 11.51, 'fiftyTwoWeekLow': 11.51, 'regularMarketDayHigh': 11.51, 'regularMarketDayLow': 11.51, 'regularMarketVolume': 0, 'longName': 'Sansuy S.A.', 'shortName': 'SNSY6.SA,0P0000D5PM,0', 'chartPreviousClose': 11.51, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [11.510000228881836, 11.510000228881836, 11.510000228881836, 11.510000228881836, None], 'high': [11.510000228881836, 11.510000228881836, 11.510000228881836, 11.510000228881836, None], 'open': [11.510000228881836, 11.510000228881836, 11.510000228881836, 11.510000228881836, None], 'low': [11.510000228881836, 11.510000228881836, 11.510000228881836, 11.510000228881836, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [11.510000228881836, 11.510000228881836, 11.510000228881836, 11.510000228881836, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:SNSY6.SA) [ERRO 2025-05-16 Fri 18:15:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SOMA3.SA?period1=1746932400&period2=1747430153&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:53 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:15:53 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:15:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:SOMA3.SA) [ERRO 2025-05-16 Fri 18:15:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SOND3.SA?period1=1746932400&period2=1747430154&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SOND3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":976881600,"regularMarketTime":1728590440,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":47.0,"fiftyTwoWeekHigh":47.0,"fiftyTwoWeekLow":46.01,"regularMarketDayHigh":47.0,"regularMarketDayLow":47.0,"regularMarketVolume":0,"longName":"Sondotécnica Engenharia de Solos S.A.","shortName":"SONDOTECNICAON","chartPreviousClose":47.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[47.0,47.0,47.0,47.0],"high":[47.0,47.0,47.0,47.0],"close":[47.0,47.0,47.0,47.0],"open":[47.0,47.0,47.0,47.0],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[47.0,47.0,47.0,47.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SOND3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 976881600, 'regularMarketTime': 1728590440, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 47.0, 'fiftyTwoWeekHigh': 47.0, 'fiftyTwoWeekLow': 46.01, 'regularMarketDayHigh': 47.0, 'regularMarketDayLow': 47.0, 'regularMarketVolume': 0, 'longName': 'Sondotécnica Engenharia de Solos S.A.', 'shortName': 'SONDOTECNICAON', 'chartPreviousClose': 47.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [47.0, 47.0, 47.0, 47.0], 'high': [47.0, 47.0, 47.0, 47.0], 'close': [47.0, 47.0, 47.0, 47.0], 'open': [47.0, 47.0, 47.0, 47.0], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [47.0, 47.0, 47.0, 47.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:SOND3.SA) [ERRO 2025-05-16 Fri 18:15:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SOND5.SA?period1=1746932400&period2=1747430156&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SOND5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747317060,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":36.73,"fiftyTwoWeekHigh":60.0,"fiftyTwoWeekLow":36.34,"regularMarketDayHigh":36.73,"regularMarketDayLow":36.73,"regularMarketVolume":0,"longName":"Sondotécnica Engenharia de Solos S.A.","shortName":"SONDOTECNICAPNA ED","chartPreviousClose":43.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[43.0,43.0,43.0,36.72999954223633],"high":[43.0,43.0,43.0,36.72999954223633],"close":[43.0,43.0,43.0,36.72999954223633],"open":[43.0,43.0,43.0,36.72999954223633],"volume":[0,0,0,100]}],"adjclose":[{"adjclose":[43.0,43.0,43.0,36.72999954223633]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SOND5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747317060, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 36.73, 'fiftyTwoWeekHigh': 60.0, 'fiftyTwoWeekLow': 36.34, 'regularMarketDayHigh': 36.73, 'regularMarketDayLow': 36.73, 'regularMarketVolume': 0, 'longName': 'Sondotécnica Engenharia de Solos S.A.', 'shortName': 'SONDOTECNICAPNA ED', 'chartPreviousClose': 43.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [43.0, 43.0, 43.0, 36.72999954223633], 'high': [43.0, 43.0, 43.0, 36.72999954223633], 'close': [43.0, 43.0, 43.0, 36.72999954223633], 'open': [43.0, 43.0, 43.0, 36.72999954223633], 'volume': [0, 0, 0, 100]}], 'adjclose': [{'adjclose': [43.0, 43.0, 43.0, 36.72999954223633]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:SOND5.SA) [ERRO 2025-05-16 Fri 18:15:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SOND6.SA?period1=1746932400&period2=1747430157&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SOND6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199880000,"regularMarketTime":1746043217,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":43.01,"fiftyTwoWeekHigh":55.0,"fiftyTwoWeekLow":36.8,"regularMarketDayHigh":43.01,"regularMarketDayLow":43.01,"regularMarketVolume":0,"longName":"Sondotécnica Engenharia de Solos S.A.","shortName":"SONDOTECNICAPNB ED","chartPreviousClose":43.01,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"high":[43.0099983215332,43.0099983215332,43.0099983215332,43.0099983215332],"close":[43.0099983215332,43.0099983215332,43.0099983215332,43.0099983215332],"low":[43.0099983215332,43.0099983215332,43.0099983215332,43.0099983215332],"open":[43.0099983215332,43.0099983215332,43.0099983215332,43.0099983215332],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[43.0099983215332,43.0099983215332,43.0099983215332,43.0099983215332]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SOND6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199880000, 'regularMarketTime': 1746043217, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 43.01, 'fiftyTwoWeekHigh': 55.0, 'fiftyTwoWeekLow': 36.8, 'regularMarketDayHigh': 43.01, 'regularMarketDayLow': 43.01, 'regularMarketVolume': 0, 'longName': 'Sondotécnica Engenharia de Solos S.A.', 'shortName': 'SONDOTECNICAPNB ED', 'chartPreviousClose': 43.01, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'high': [43.0099983215332, 43.0099983215332, 43.0099983215332, 43.0099983215332], 'close': [43.0099983215332, 43.0099983215332, 43.0099983215332, 43.0099983215332], 'low': [43.0099983215332, 43.0099983215332, 43.0099983215332, 43.0099983215332], 'open': [43.0099983215332, 43.0099983215332, 43.0099983215332, 43.0099983215332], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [43.0099983215332, 43.0099983215332, 43.0099983215332, 43.0099983215332]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:SOND6.SA) [ERRO 2025-05-16 Fri 18:15:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SPY?period1=1746932400&period2=1747430158&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"SPY","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":728317800,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":594.2,"fiftyTwoWeekHigh":613.23,"fiftyTwoWeekLow":481.8,"regularMarketDayHigh":594.5,"regularMarketDayLow":589.28,"regularMarketVolume":73816891,"longName":"SPDR S&P 500 ETF","shortName":"SPDR S&P 500","chartPreviousClose":564.34,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[78993600,67947200,66283500,71268100,73816891],"open":[581.469970703125,583.4099731445312,587.8099975585938,585.5599975585938,591.25],"high":[583.0,589.0800170898438,588.97998046875,590.969970703125,594.5],"close":[582.989990234375,586.8400268554688,587.5900268554688,590.4600219726562,594.2000122070312],"low":[577.0399780273438,582.8400268554688,585.5399780273438,585.0999755859375,589.280029296875]}],"adjclose":[{"adjclose":[582.989990234375,586.8400268554688,587.5900268554688,590.4600219726562,594.2000122070312]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:15:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'SPY', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 728317800, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 594.2, 'fiftyTwoWeekHigh': 613.23, 'fiftyTwoWeekLow': 481.8, 'regularMarketDayHigh': 594.5, 'regularMarketDayLow': 589.28, 'regularMarketVolume': 73816891, 'longName': 'SPDR S&P 500 ETF', 'shortName': 'SPDR S&P 500', 'chartPreviousClose': 564.34, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [78993600, 67947200, 66283500, 71268100, 73816891], 'open': [581.469970703125, 583.4099731445312, 587.8099975585938, 585.5599975585938, 591.25], 'high': [583.0, 589.0800170898438, 588.97998046875, 590.969970703125, 594.5], 'close': [582.989990234375, 586.8400268554688, 587.5900268554688, 590.4600219726562, 594.2000122070312], 'low': [577.0399780273438, 582.8400268554688, 585.5399780273438, 585.0999755859375, 589.280029296875]}], 'adjclose': [{'adjclose': [582.989990234375, 586.8400268554688, 587.5900268554688, 590.4600219726562, 594.2000122070312]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:15:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:SPY) [ERRO 2025-05-16 Fri 18:15:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:15:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SQIA3.SA?period1=1746932400&period2=1747430159&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:15:59 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:15:59 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:15:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:SQIA3.SA) [ERRO 2025-05-16 Fri 18:15:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STBP3.SA?period1=1746932400&period2=1747430160&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:00 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"STBP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1233576000,"regularMarketTime":1747426062,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.55,"fiftyTwoWeekHigh":15.29,"fiftyTwoWeekLow":11.48,"regularMarketDayHigh":13.56,"regularMarketDayLow":13.52,"regularMarketVolume":6655100,"longName":"Santos Brasil Participações S.A.","shortName":"SANTOS BRP ON NM","chartPreviousClose":13.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426062],"indicators":{"quote":[{"high":[13.569999694824219,13.569999694824219,13.550000190734863,13.569999694824219,13.5600004196167],"close":[13.569999694824219,13.529999732971191,13.539999961853027,13.550000190734863,13.550000190734863],"open":[13.529999732971191,13.569999694824219,13.550000190734863,13.5600004196167,13.550000190734863],"low":[13.5,13.529999732971191,13.529999732971191,13.510000228881836,13.520000457763672],"volume":[4105000,7725000,7116000,10969900,6655100]}],"adjclose":[{"adjclose":[13.569999694824219,13.529999732971191,13.539999961853027,13.550000190734863,13.550000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:00 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'STBP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1233576000, 'regularMarketTime': 1747426062, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.55, 'fiftyTwoWeekHigh': 15.29, 'fiftyTwoWeekLow': 11.48, 'regularMarketDayHigh': 13.56, 'regularMarketDayLow': 13.52, 'regularMarketVolume': 6655100, 'longName': 'Santos Brasil Participações S.A.', 'shortName': 'SANTOS BRP ON NM', 'chartPreviousClose': 13.53, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426062], 'indicators': {'quote': [{'high': [13.569999694824219, 13.569999694824219, 13.550000190734863, 13.569999694824219, 13.5600004196167], 'close': [13.569999694824219, 13.529999732971191, 13.539999961853027, 13.550000190734863, 13.550000190734863], 'open': [13.529999732971191, 13.569999694824219, 13.550000190734863, 13.5600004196167, 13.550000190734863], 'low': [13.5, 13.529999732971191, 13.529999732971191, 13.510000228881836, 13.520000457763672], 'volume': [4105000, 7725000, 7116000, 10969900, 6655100]}], 'adjclose': [{'adjclose': [13.569999694824219, 13.529999732971191, 13.539999961853027, 13.550000190734863, 13.550000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:00 - COTACAO]: Erro na Cotacao Yahoo (ticker:STBP3.SA) [ERRO 2025-05-16 Fri 18:16:00 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:01 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STKF3.SA?period1=1746932400&period2=1747430161&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"STKF3.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Statkraft Energias Renovaveis SA","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'STKF3.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Statkraft Energias Renovaveis SA', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:STKF3.SA) [ERRO 2025-05-16 Fri 18:16:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/STTR3.SA?period1=1746932400&period2=1747430162&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":null,"symbol":"STTR3.SA","exchangeName":"YHD","fullExchangeName":"YHD","instrumentType":"MUTUALFUND","firstTradeDate":null,"regularMarketTime":1561759658,"hasPrePostMarketData":false,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","longName":"Stara SA-Industria De Implementos Agricolas","priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1747382400,"end":1747402200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1747402200,"end":1747425600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1747425600,"end":1747440000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': None, 'symbol': 'STTR3.SA', 'exchangeName': 'YHD', 'fullExchangeName': 'YHD', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': None, 'regularMarketTime': 1561759658, 'hasPrePostMarketData': False, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'longName': 'Stara SA-Industria De Implementos Agricolas', 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'start': 1747382400, 'end': 1747402200, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'start': 1747402200, 'end': 1747425600, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'start': 1747425600, 'end': 1747440000, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:STTR3.SA) [ERRO 2025-05-16 Fri 18:16:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SULA11.SA?period1=1746932400&period2=1747430163&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:04 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:04 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:SULA11.SA) [ERRO 2025-05-16 Fri 18:16:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SULA3.SA?period1=1746932400&period2=1747430165&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:05 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:05 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:SULA3.SA) [ERRO 2025-05-16 Fri 18:16:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SULA4.SA?period1=1746932400&period2=1747430166&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:06 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:06 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:SULA4.SA) [ERRO 2025-05-16 Fri 18:16:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/SUZB3.SA?period1=1746932400&period2=1747430167&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"SUZB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1091710800,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":53.67,"fiftyTwoWeekHigh":66.82,"fiftyTwoWeekLow":46.18,"regularMarketDayHigh":54.0,"regularMarketDayLow":53.02,"regularMarketVolume":5785100,"longName":"Suzano S.A.","shortName":"SUZANO S.A. ON NM","chartPreviousClose":50.09,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"close":[52.25,53.04999923706055,53.0099983215332,53.81999969482422,53.66999816894531],"volume":[8634700,6548800,5922900,4339800,5785100],"open":[51.5,52.060001373291016,53.25,53.20000076293945,53.88999938964844],"low":[51.310001373291016,51.52000045776367,52.7400016784668,52.939998626708984,53.02000045776367],"high":[52.7400016784668,53.400001525878906,54.150001525878906,54.09000015258789,54.0]}],"adjclose":[{"adjclose":[52.25,53.04999923706055,53.0099983215332,53.81999969482422,53.66999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'SUZB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1091710800, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 53.67, 'fiftyTwoWeekHigh': 66.82, 'fiftyTwoWeekLow': 46.18, 'regularMarketDayHigh': 54.0, 'regularMarketDayLow': 53.02, 'regularMarketVolume': 5785100, 'longName': 'Suzano S.A.', 'shortName': 'SUZANO S.A. ON NM', 'chartPreviousClose': 50.09, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'close': [52.25, 53.04999923706055, 53.0099983215332, 53.81999969482422, 53.66999816894531], 'volume': [8634700, 6548800, 5922900, 4339800, 5785100], 'open': [51.5, 52.060001373291016, 53.25, 53.20000076293945, 53.88999938964844], 'low': [51.310001373291016, 51.52000045776367, 52.7400016784668, 52.939998626708984, 53.02000045776367], 'high': [52.7400016784668, 53.400001525878906, 54.150001525878906, 54.09000015258789, 54.0]}], 'adjclose': [{'adjclose': [52.25, 53.04999923706055, 53.0099983215332, 53.81999969482422, 53.66999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:SUZB3.SA) [ERRO 2025-05-16 Fri 18:16:07 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:08 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TAEE11.SA?period1=1746932400&period2=1747430168&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:08 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TAEE11.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1194955200,"regularMarketTime":1747426052,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":35.4,"fiftyTwoWeekHigh":36.56,"fiftyTwoWeekLow":31.78,"regularMarketDayHigh":35.52,"regularMarketDayLow":34.98,"regularMarketVolume":3301600,"longName":"Transmissora Aliança de Energia Elétrica S.A.","shortName":"TAESA UNT ED N2","chartPreviousClose":35.58,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426052],"indicators":{"quote":[{"low":[35.099998474121094,34.58000183105469,34.400001525878906,34.93000030517578,34.97999954223633],"close":[35.31999969482422,34.900001525878906,34.869998931884766,35.40999984741211,35.400001525878906],"high":[35.709999084472656,35.060001373291016,34.939998626708984,35.599998474121094,35.52000045776367],"open":[35.560001373291016,34.869998931884766,34.83000183105469,34.95000076293945,35.40999984741211],"volume":[1562500,2104000,1631300,2648900,3301600]}],"adjclose":[{"adjclose":[34.77347946166992,34.900001525878906,34.869998931884766,35.40999984741211,35.400001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:08 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TAEE11.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1194955200, 'regularMarketTime': 1747426052, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 35.4, 'fiftyTwoWeekHigh': 36.56, 'fiftyTwoWeekLow': 31.78, 'regularMarketDayHigh': 35.52, 'regularMarketDayLow': 34.98, 'regularMarketVolume': 3301600, 'longName': 'Transmissora Aliança de Energia Elétrica S.A.', 'shortName': 'TAESA UNT ED N2', 'chartPreviousClose': 35.58, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426052], 'indicators': {'quote': [{'low': [35.099998474121094, 34.58000183105469, 34.400001525878906, 34.93000030517578, 34.97999954223633], 'close': [35.31999969482422, 34.900001525878906, 34.869998931884766, 35.40999984741211, 35.400001525878906], 'high': [35.709999084472656, 35.060001373291016, 34.939998626708984, 35.599998474121094, 35.52000045776367], 'open': [35.560001373291016, 34.869998931884766, 34.83000183105469, 34.95000076293945, 35.40999984741211], 'volume': [1562500, 2104000, 1631300, 2648900, 3301600]}], 'adjclose': [{'adjclose': [34.77347946166992, 34.900001525878906, 34.869998931884766, 35.40999984741211, 35.400001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:08 - COTACAO]: Erro na Cotacao Yahoo (ticker:TAEE11.SA) [ERRO 2025-05-16 Fri 18:16:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TAEE3.SA?period1=1746932400&period2=1747430169&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:09 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TAEE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1170676800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.74,"fiftyTwoWeekHigh":12.18,"fiftyTwoWeekLow":10.59,"regularMarketDayHigh":11.79,"regularMarketDayLow":11.63,"regularMarketVolume":64900,"longName":"Transmissora Aliança de Energia Elétrica S.A.","shortName":"TAESA ON ED N2","chartPreviousClose":11.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[75100,48600,67500,65400,64900],"close":[11.760000228881836,11.579999923706055,11.630000114440918,11.739999771118164,11.739999771118164],"low":[11.720000267028809,11.5,11.470000267028809,11.539999961853027,11.630000114440918],"high":[11.859999656677246,11.649999618530273,11.670000076293945,11.800000190734863,11.789999961853027],"open":[11.84000015258789,11.600000381469727,11.670000076293945,11.539999961853027,11.739999771118164]}],"adjclose":[{"adjclose":[11.577825546264648,11.579999923706055,11.630000114440918,11.739999771118164,11.739999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:09 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TAEE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1170676800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.74, 'fiftyTwoWeekHigh': 12.18, 'fiftyTwoWeekLow': 10.59, 'regularMarketDayHigh': 11.79, 'regularMarketDayLow': 11.63, 'regularMarketVolume': 64900, 'longName': 'Transmissora Aliança de Energia Elétrica S.A.', 'shortName': 'TAESA ON ED N2', 'chartPreviousClose': 11.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [75100, 48600, 67500, 65400, 64900], 'close': [11.760000228881836, 11.579999923706055, 11.630000114440918, 11.739999771118164, 11.739999771118164], 'low': [11.720000267028809, 11.5, 11.470000267028809, 11.539999961853027, 11.630000114440918], 'high': [11.859999656677246, 11.649999618530273, 11.670000076293945, 11.800000190734863, 11.789999961853027], 'open': [11.84000015258789, 11.600000381469727, 11.670000076293945, 11.539999961853027, 11.739999771118164]}], 'adjclose': [{'adjclose': [11.577825546264648, 11.579999923706055, 11.630000114440918, 11.739999771118164, 11.739999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:TAEE3.SA) [ERRO 2025-05-16 Fri 18:16:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TAEE4.SA?period1=1746932400&period2=1747430170&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TAEE4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1494421200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":11.8,"fiftyTwoWeekHigh":12.17,"fiftyTwoWeekLow":10.66,"regularMarketDayHigh":11.84,"regularMarketDayLow":11.66,"regularMarketVolume":172500,"longName":"Transmissora Aliança de Energia Elétrica S.A.","shortName":"TAESA PN ED N2","chartPreviousClose":11.89,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"close":[11.800000190734863,11.670000076293945,11.619999885559082,11.84000015258789,11.800000190734863],"volume":[170600,148400,140100,155700,172500],"low":[11.729999542236328,11.569999694824219,11.489999771118164,11.630000114440918,11.65999984741211],"high":[11.989999771118164,11.699999809265137,11.670000076293945,11.859999656677246,11.84000015258789],"open":[11.949999809265137,11.649999618530273,11.65999984741211,11.640000343322754,11.84000015258789]}],"adjclose":[{"adjclose":[11.617825508117676,11.670000076293945,11.619999885559082,11.84000015258789,11.800000190734863]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TAEE4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1494421200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 11.8, 'fiftyTwoWeekHigh': 12.17, 'fiftyTwoWeekLow': 10.66, 'regularMarketDayHigh': 11.84, 'regularMarketDayLow': 11.66, 'regularMarketVolume': 172500, 'longName': 'Transmissora Aliança de Energia Elétrica S.A.', 'shortName': 'TAESA PN ED N2', 'chartPreviousClose': 11.89, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'close': [11.800000190734863, 11.670000076293945, 11.619999885559082, 11.84000015258789, 11.800000190734863], 'volume': [170600, 148400, 140100, 155700, 172500], 'low': [11.729999542236328, 11.569999694824219, 11.489999771118164, 11.630000114440918, 11.65999984741211], 'high': [11.989999771118164, 11.699999809265137, 11.670000076293945, 11.859999656677246, 11.84000015258789], 'open': [11.949999809265137, 11.649999618530273, 11.65999984741211, 11.640000343322754, 11.84000015258789]}], 'adjclose': [{'adjclose': [11.617825508117676, 11.670000076293945, 11.619999885559082, 11.84000015258789, 11.800000190734863]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:TAEE4.SA) [ERRO 2025-05-16 Fri 18:16:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TASA3.SA?period1=1746932400&period2=1747430171&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TASA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":950702400,"regularMarketTime":1747425270,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.47,"fiftyTwoWeekHigh":11.809,"fiftyTwoWeekLow":7.182,"regularMarketDayHigh":8.65,"regularMarketDayLow":8.13,"regularMarketVolume":22500,"longName":"Taurus Armas S.A.","shortName":"TAURUS ARMASON EDB N2","chartPreviousClose":7.91,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425270],"indicators":{"quote":[{"close":[7.940000057220459,8.010000228881836,7.880000114440918,8.130000114440918,8.470000267028809],"volume":[5600,13000,42400,7800,22500],"low":[7.929999828338623,7.949999809265137,7.75,7.869999885559082,8.130000114440918],"high":[8.020000457763672,8.029999732971191,8.09000015258789,8.149999618530273,8.649999618530273],"open":[8.0,7.960000038146973,8.0,7.869999885559082,8.130000114440918]}],"adjclose":[{"adjclose":[7.940000057220459,8.010000228881836,7.880000114440918,8.130000114440918,8.470000267028809]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TASA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 950702400, 'regularMarketTime': 1747425270, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.47, 'fiftyTwoWeekHigh': 11.809, 'fiftyTwoWeekLow': 7.182, 'regularMarketDayHigh': 8.65, 'regularMarketDayLow': 8.13, 'regularMarketVolume': 22500, 'longName': 'Taurus Armas S.A.', 'shortName': 'TAURUS ARMASON EDB N2', 'chartPreviousClose': 7.91, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425270], 'indicators': {'quote': [{'close': [7.940000057220459, 8.010000228881836, 7.880000114440918, 8.130000114440918, 8.470000267028809], 'volume': [5600, 13000, 42400, 7800, 22500], 'low': [7.929999828338623, 7.949999809265137, 7.75, 7.869999885559082, 8.130000114440918], 'high': [8.020000457763672, 8.029999732971191, 8.09000015258789, 8.149999618530273, 8.649999618530273], 'open': [8.0, 7.960000038146973, 8.0, 7.869999885559082, 8.130000114440918]}], 'adjclose': [{'adjclose': [7.940000057220459, 8.010000228881836, 7.880000114440918, 8.130000114440918, 8.470000267028809]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:TASA3.SA) [ERRO 2025-05-16 Fri 18:16:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:12 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TASA4.SA?period1=1746932400&period2=1747430172&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:13 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TASA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.75,"fiftyTwoWeekHigh":11.627,"fiftyTwoWeekLow":7.091,"regularMarketDayHigh":7.85,"regularMarketDayLow":7.6,"regularMarketVolume":277200,"longName":"Taurus Armas S.A.","shortName":"TAURUS ARMASPN EDB N2","chartPreviousClose":7.8,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[7.789999961853027,7.849999904632568,7.309999942779541,7.480000019073486,7.599999904632568],"close":[7.900000095367432,7.980000019073486,7.46999979019165,7.800000190734863,7.75],"open":[7.800000190734863,7.880000114440918,7.599999904632568,7.480000019073486,7.800000190734863],"volume":[280300,245900,1143000,509100,277200],"high":[7.980000019073486,7.980000019073486,7.78000020980835,7.920000076293945,7.849999904632568]}],"adjclose":[{"adjclose":[7.900000095367432,7.980000019073486,7.46999979019165,7.800000190734863,7.75]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:13 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TASA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.75, 'fiftyTwoWeekHigh': 11.627, 'fiftyTwoWeekLow': 7.091, 'regularMarketDayHigh': 7.85, 'regularMarketDayLow': 7.6, 'regularMarketVolume': 277200, 'longName': 'Taurus Armas S.A.', 'shortName': 'TAURUS ARMASPN EDB N2', 'chartPreviousClose': 7.8, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [7.789999961853027, 7.849999904632568, 7.309999942779541, 7.480000019073486, 7.599999904632568], 'close': [7.900000095367432, 7.980000019073486, 7.46999979019165, 7.800000190734863, 7.75], 'open': [7.800000190734863, 7.880000114440918, 7.599999904632568, 7.480000019073486, 7.800000190734863], 'volume': [280300, 245900, 1143000, 509100, 277200], 'high': [7.980000019073486, 7.980000019073486, 7.78000020980835, 7.920000076293945, 7.849999904632568]}], 'adjclose': [{'adjclose': [7.900000095367432, 7.980000019073486, 7.46999979019165, 7.800000190734863, 7.75]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:13 - COTACAO]: Erro na Cotacao Yahoo (ticker:TASA4.SA) [ERRO 2025-05-16 Fri 18:16:13 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:14 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TCNO3.SA?period1=1746932400&period2=1747430174&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:14 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:14 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:14 - COTACAO]: Erro na Cotacao Yahoo (ticker:TCNO3.SA) [ERRO 2025-05-16 Fri 18:16:14 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:15 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TCNO4.SA?period1=1746932400&period2=1747430175&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:15 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:15 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:15 - COTACAO]: Erro na Cotacao Yahoo (ticker:TCNO4.SA) [ERRO 2025-05-16 Fri 18:16:15 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:16 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TCSA3.SA?period1=1746932400&period2=1747430176&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:16 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TCSA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1170331200,"regularMarketTime":1747425269,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.26,"fiftyTwoWeekHigh":2.51,"fiftyTwoWeekLow":1.21,"regularMarketDayHigh":1.26,"regularMarketDayLow":1.21,"regularMarketVolume":103500,"longName":"Tecnisa S.A.","shortName":"TECNISA ON NM","chartPreviousClose":1.27,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425269],"indicators":{"quote":[{"high":[1.2899999618530273,1.2899999618530273,1.2799999713897705,1.2699999809265137,1.2599999904632568],"low":[1.2599999904632568,1.2599999904632568,1.25,1.25,1.2100000381469727],"open":[1.2899999618530273,1.2699999809265137,1.2799999713897705,1.2699999809265137,1.2599999904632568],"volume":[46600,127000,112900,35700,103500],"close":[1.2699999809265137,1.2599999904632568,1.25,1.2599999904632568,1.2599999904632568]}],"adjclose":[{"adjclose":[1.2699999809265137,1.2599999904632568,1.25,1.2599999904632568,1.2599999904632568]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:16 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TCSA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1170331200, 'regularMarketTime': 1747425269, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.26, 'fiftyTwoWeekHigh': 2.51, 'fiftyTwoWeekLow': 1.21, 'regularMarketDayHigh': 1.26, 'regularMarketDayLow': 1.21, 'regularMarketVolume': 103500, 'longName': 'Tecnisa S.A.', 'shortName': 'TECNISA ON NM', 'chartPreviousClose': 1.27, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425269], 'indicators': {'quote': [{'high': [1.2899999618530273, 1.2899999618530273, 1.2799999713897705, 1.2699999809265137, 1.2599999904632568], 'low': [1.2599999904632568, 1.2599999904632568, 1.25, 1.25, 1.2100000381469727], 'open': [1.2899999618530273, 1.2699999809265137, 1.2799999713897705, 1.2699999809265137, 1.2599999904632568], 'volume': [46600, 127000, 112900, 35700, 103500], 'close': [1.2699999809265137, 1.2599999904632568, 1.25, 1.2599999904632568, 1.2599999904632568]}], 'adjclose': [{'adjclose': [1.2699999809265137, 1.2599999904632568, 1.25, 1.2599999904632568, 1.2599999904632568]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:16 - COTACAO]: Erro na Cotacao Yahoo (ticker:TCSA3.SA) [ERRO 2025-05-16 Fri 18:16:16 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:17 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TECN3.SA?period1=1746932400&period2=1747430177&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:17 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TECN3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1309525200,"regularMarketTime":1747426069,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":6.0,"fiftyTwoWeekHigh":6.3,"fiftyTwoWeekLow":3.94,"regularMarketDayHigh":6.06,"regularMarketDayLow":6.0,"regularMarketVolume":79800,"longName":"Technos S.A.","shortName":"TECHNOS ON NM","chartPreviousClose":5.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426069],"indicators":{"quote":[{"volume":[79700,278200,260600,89200,79800],"open":[5.900000095367432,5.900000095367432,5.96999979019165,6.079999923706055,6.0],"high":[5.900000095367432,6.059999942779541,6.130000114440918,6.079999923706055,6.059999942779541],"close":[5.840000152587891,5.96999979019165,6.079999923706055,5.989999771118164,6.0],"low":[5.730000019073486,5.820000171661377,5.900000095367432,5.989999771118164,6.0]}],"adjclose":[{"adjclose":[5.840000152587891,5.96999979019165,6.079999923706055,5.989999771118164,6.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:17 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TECN3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1309525200, 'regularMarketTime': 1747426069, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 6.0, 'fiftyTwoWeekHigh': 6.3, 'fiftyTwoWeekLow': 3.94, 'regularMarketDayHigh': 6.06, 'regularMarketDayLow': 6.0, 'regularMarketVolume': 79800, 'longName': 'Technos S.A.', 'shortName': 'TECHNOS ON NM', 'chartPreviousClose': 5.85, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426069], 'indicators': {'quote': [{'volume': [79700, 278200, 260600, 89200, 79800], 'open': [5.900000095367432, 5.900000095367432, 5.96999979019165, 6.079999923706055, 6.0], 'high': [5.900000095367432, 6.059999942779541, 6.130000114440918, 6.079999923706055, 6.059999942779541], 'close': [5.840000152587891, 5.96999979019165, 6.079999923706055, 5.989999771118164, 6.0], 'low': [5.730000019073486, 5.820000171661377, 5.900000095367432, 5.989999771118164, 6.0]}], 'adjclose': [{'adjclose': [5.840000152587891, 5.96999979019165, 6.079999923706055, 5.989999771118164, 6.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:17 - COTACAO]: Erro na Cotacao Yahoo (ticker:TECN3.SA) [ERRO 2025-05-16 Fri 18:16:17 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:18 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TEKA3.SA?period1=1746932400&period2=1747430178&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:18 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TEKA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":979732800,"regularMarketTime":1730389320,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":42.5,"fiftyTwoWeekHigh":50.0,"fiftyTwoWeekLow":42.5,"regularMarketDayHigh":42.5,"regularMarketDayLow":42.5,"regularMarketVolume":0,"longName":"Teka Tecelagem Kuehnrich S.A.","shortName":"TEKA ON","chartPreviousClose":42.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[42.5,42.5,42.5,42.5],"volume":[0,0,0,0],"low":[42.5,42.5,42.5,42.5],"high":[42.5,42.5,42.5,42.5],"open":[42.5,42.5,42.5,42.5]}],"adjclose":[{"adjclose":[42.5,42.5,42.5,42.5]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:18 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TEKA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 979732800, 'regularMarketTime': 1730389320, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 42.5, 'fiftyTwoWeekHigh': 50.0, 'fiftyTwoWeekLow': 42.5, 'regularMarketDayHigh': 42.5, 'regularMarketDayLow': 42.5, 'regularMarketVolume': 0, 'longName': 'Teka Tecelagem Kuehnrich S.A.', 'shortName': 'TEKA ON', 'chartPreviousClose': 42.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [42.5, 42.5, 42.5, 42.5], 'volume': [0, 0, 0, 0], 'low': [42.5, 42.5, 42.5, 42.5], 'high': [42.5, 42.5, 42.5, 42.5], 'open': [42.5, 42.5, 42.5, 42.5]}], 'adjclose': [{'adjclose': [42.5, 42.5, 42.5, 42.5]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:18 - COTACAO]: Erro na Cotacao Yahoo (ticker:TEKA3.SA) [ERRO 2025-05-16 Fri 18:16:18 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:19 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TEKA4.SA?period1=1746932400&period2=1747430179&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:19 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TEKA4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1738875960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.25,"fiftyTwoWeekHigh":36.5,"fiftyTwoWeekLow":19.5,"regularMarketDayHigh":21.25,"regularMarketDayLow":21.25,"regularMarketVolume":0,"longName":"Teka Tecelagem Kuehnrich S.A.","shortName":"TEKA PN","chartPreviousClose":21.25,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"open":[21.25,21.25,21.25,21.25],"close":[21.25,21.25,21.25,21.25],"low":[21.25,21.25,21.25,21.25],"high":[21.25,21.25,21.25,21.25],"volume":[0,0,0,0]}],"adjclose":[{"adjclose":[21.25,21.25,21.25,21.25]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:19 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TEKA4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1738875960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.25, 'fiftyTwoWeekHigh': 36.5, 'fiftyTwoWeekLow': 19.5, 'regularMarketDayHigh': 21.25, 'regularMarketDayLow': 21.25, 'regularMarketVolume': 0, 'longName': 'Teka Tecelagem Kuehnrich S.A.', 'shortName': 'TEKA PN', 'chartPreviousClose': 21.25, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'open': [21.25, 21.25, 21.25, 21.25], 'close': [21.25, 21.25, 21.25, 21.25], 'low': [21.25, 21.25, 21.25, 21.25], 'high': [21.25, 21.25, 21.25, 21.25], 'volume': [0, 0, 0, 0]}], 'adjclose': [{'adjclose': [21.25, 21.25, 21.25, 21.25]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:19 - COTACAO]: Erro na Cotacao Yahoo (ticker:TEKA4.SA) [ERRO 2025-05-16 Fri 18:16:19 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:20 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TELB3.SA?period1=1746932400&period2=1747430180&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:20 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TELB3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747416821,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":12.9,"fiftyTwoWeekHigh":15.9,"fiftyTwoWeekLow":10.65,"regularMarketDayHigh":12.9,"regularMarketDayLow":12.6,"regularMarketVolume":500,"longName":"Telecomunicações Brasileiras S.A. - Telebras","shortName":"TELEBRAS ON","chartPreviousClose":12.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747416821],"indicators":{"quote":[{"high":[12.649999618530273,12.640000343322754,12.800000190734863,12.989999771118164,12.899999618530273],"low":[12.15999984741211,12.40999984741211,12.319999694824219,12.59000015258789,12.600000381469727],"open":[12.15999984741211,12.40999984741211,12.789999961853027,12.59000015258789,12.600000381469727],"volume":[800,400,3500,1400,500],"close":[12.210000038146973,12.550000190734863,12.59000015258789,12.59000015258789,12.899999618530273]}],"adjclose":[{"adjclose":[12.210000038146973,12.550000190734863,12.59000015258789,12.59000015258789,12.899999618530273]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:20 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TELB3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747416821, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 12.9, 'fiftyTwoWeekHigh': 15.9, 'fiftyTwoWeekLow': 10.65, 'regularMarketDayHigh': 12.9, 'regularMarketDayLow': 12.6, 'regularMarketVolume': 500, 'longName': 'Telecomunicações Brasileiras S.A. - Telebras', 'shortName': 'TELEBRAS ON', 'chartPreviousClose': 12.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747416821], 'indicators': {'quote': [{'high': [12.649999618530273, 12.640000343322754, 12.800000190734863, 12.989999771118164, 12.899999618530273], 'low': [12.15999984741211, 12.40999984741211, 12.319999694824219, 12.59000015258789, 12.600000381469727], 'open': [12.15999984741211, 12.40999984741211, 12.789999961853027, 12.59000015258789, 12.600000381469727], 'volume': [800, 400, 3500, 1400, 500], 'close': [12.210000038146973, 12.550000190734863, 12.59000015258789, 12.59000015258789, 12.899999618530273]}], 'adjclose': [{'adjclose': [12.210000038146973, 12.550000190734863, 12.59000015258789, 12.59000015258789, 12.899999618530273]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:20 - COTACAO]: Erro na Cotacao Yahoo (ticker:TELB3.SA) [ERRO 2025-05-16 Fri 18:16:21 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:22 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TELB4.SA?period1=1746932400&period2=1747430182&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:22 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TELB4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747425960,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.95,"fiftyTwoWeekHigh":10.7,"fiftyTwoWeekLow":6.53,"regularMarketDayHigh":8.96,"regularMarketDayLow":8.73,"regularMarketVolume":2400,"longName":"Telecomunicações Brasileiras S.A. - Telebras","shortName":"TELEBRAS PN","chartPreviousClose":8.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425960],"indicators":{"quote":[{"low":[8.970000267028809,8.90999984741211,9.050000190734863,8.720000267028809,8.729999542236328],"close":[8.970000267028809,8.90999984741211,9.260000228881836,8.729999542236328,8.949999809265137],"open":[8.970000267028809,9.010000228881836,9.1899995803833,8.899999618530273,8.729999542236328],"high":[8.970000267028809,9.010000228881836,9.260000228881836,8.979999542236328,8.960000038146973],"volume":[0,1400,1800,4700,2400]}],"adjclose":[{"adjclose":[8.970000267028809,8.90999984741211,9.260000228881836,8.729999542236328,8.949999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:22 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TELB4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747425960, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.95, 'fiftyTwoWeekHigh': 10.7, 'fiftyTwoWeekLow': 6.53, 'regularMarketDayHigh': 8.96, 'regularMarketDayLow': 8.73, 'regularMarketVolume': 2400, 'longName': 'Telecomunicações Brasileiras S.A. - Telebras', 'shortName': 'TELEBRAS PN', 'chartPreviousClose': 8.97, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425960], 'indicators': {'quote': [{'low': [8.970000267028809, 8.90999984741211, 9.050000190734863, 8.720000267028809, 8.729999542236328], 'close': [8.970000267028809, 8.90999984741211, 9.260000228881836, 8.729999542236328, 8.949999809265137], 'open': [8.970000267028809, 9.010000228881836, 9.1899995803833, 8.899999618530273, 8.729999542236328], 'high': [8.970000267028809, 9.010000228881836, 9.260000228881836, 8.979999542236328, 8.960000038146973], 'volume': [0, 1400, 1800, 4700, 2400]}], 'adjclose': [{'adjclose': [8.970000267028809, 8.90999984741211, 9.260000228881836, 8.729999542236328, 8.949999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:22 - COTACAO]: Erro na Cotacao Yahoo (ticker:TELB4.SA) [ERRO 2025-05-16 Fri 18:16:22 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:23 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TEND3.SA?period1=1746932400&period2=1747430183&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:23 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TEND3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1192449600,"regularMarketTime":1747426074,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":20.28,"fiftyTwoWeekHigh":21.0,"fiftyTwoWeekLow":10.22,"regularMarketDayHigh":20.61,"regularMarketDayLow":20.01,"regularMarketVolume":3469200,"longName":"Construtora Tenda S.A.","shortName":"TENDA ON NM","chartPreviousClose":19.45,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426074],"indicators":{"quote":[{"volume":[3067900,2965200,3128900,1986300,3469200],"open":[19.770000457763672,19.299999237060547,20.200000762939453,20.450000762939453,20.549999237060547],"high":[19.770000457763672,20.3799991607666,20.700000762939453,21.0,20.610000610351562],"close":[19.100000381469727,20.030000686645508,20.360000610351562,20.670000076293945,20.280000686645508],"low":[18.510000228881836,19.280000686645508,19.850000381469727,20.309999465942383,20.010000228881836]}],"adjclose":[{"adjclose":[19.100000381469727,20.030000686645508,20.360000610351562,20.670000076293945,20.280000686645508]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:23 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TEND3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1192449600, 'regularMarketTime': 1747426074, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 20.28, 'fiftyTwoWeekHigh': 21.0, 'fiftyTwoWeekLow': 10.22, 'regularMarketDayHigh': 20.61, 'regularMarketDayLow': 20.01, 'regularMarketVolume': 3469200, 'longName': 'Construtora Tenda S.A.', 'shortName': 'TENDA ON NM', 'chartPreviousClose': 19.45, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426074], 'indicators': {'quote': [{'volume': [3067900, 2965200, 3128900, 1986300, 3469200], 'open': [19.770000457763672, 19.299999237060547, 20.200000762939453, 20.450000762939453, 20.549999237060547], 'high': [19.770000457763672, 20.3799991607666, 20.700000762939453, 21.0, 20.610000610351562], 'close': [19.100000381469727, 20.030000686645508, 20.360000610351562, 20.670000076293945, 20.280000686645508], 'low': [18.510000228881836, 19.280000686645508, 19.850000381469727, 20.309999465942383, 20.010000228881836]}], 'adjclose': [{'adjclose': [19.100000381469727, 20.030000686645508, 20.360000610351562, 20.670000076293945, 20.280000686645508]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:23 - COTACAO]: Erro na Cotacao Yahoo (ticker:TEND3.SA) [ERRO 2025-05-16 Fri 18:16:23 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:24 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TESA3.SA?period1=1746932400&period2=1747430184&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:24 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:24 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:24 - COTACAO]: Erro na Cotacao Yahoo (ticker:TESA3.SA) [ERRO 2025-05-16 Fri 18:16:24 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:25 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TFCO4.SA?period1=1746932400&period2=1747430185&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:25 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TFCO4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1603717200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":13.2,"fiftyTwoWeekHigh":13.64,"fiftyTwoWeekLow":8.34,"regularMarketDayHigh":13.64,"regularMarketDayLow":13.0,"regularMarketVolume":677100,"longName":"Track & Field Co S.A.","shortName":"TRACK FIELD PN ED N2","chartPreviousClose":11.55,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[11.529999732971191,12.399999618530273,12.550000190734863,12.770000457763672,13.109999656677246],"low":[11.4399995803833,12.3100004196167,12.539999961853027,12.739999771118164,13.0],"high":[11.720000267028809,12.680000305175781,12.8100004196167,13.260000228881836,13.640000343322754],"close":[11.539999961853027,12.680000305175781,12.75,13.149999618530273,13.199999809265137],"volume":[793200,2353900,671000,1707100,677100]}],"adjclose":[{"adjclose":[11.539999961853027,12.680000305175781,12.75,13.149999618530273,13.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:25 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TFCO4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1603717200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 13.2, 'fiftyTwoWeekHigh': 13.64, 'fiftyTwoWeekLow': 8.34, 'regularMarketDayHigh': 13.64, 'regularMarketDayLow': 13.0, 'regularMarketVolume': 677100, 'longName': 'Track & Field Co S.A.', 'shortName': 'TRACK FIELD PN ED N2', 'chartPreviousClose': 11.55, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [11.529999732971191, 12.399999618530273, 12.550000190734863, 12.770000457763672, 13.109999656677246], 'low': [11.4399995803833, 12.3100004196167, 12.539999961853027, 12.739999771118164, 13.0], 'high': [11.720000267028809, 12.680000305175781, 12.8100004196167, 13.260000228881836, 13.640000343322754], 'close': [11.539999961853027, 12.680000305175781, 12.75, 13.149999618530273, 13.199999809265137], 'volume': [793200, 2353900, 671000, 1707100, 677100]}], 'adjclose': [{'adjclose': [11.539999961853027, 12.680000305175781, 12.75, 13.149999618530273, 13.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:25 - COTACAO]: Erro na Cotacao Yahoo (ticker:TFCO4.SA) [ERRO 2025-05-16 Fri 18:16:25 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:26 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TGMA3.SA?period1=1746932400&period2=1747430186&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:26 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TGMA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1183467600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":34.17,"fiftyTwoWeekHigh":36.48,"fiftyTwoWeekLow":22.99,"regularMarketDayHigh":34.4,"regularMarketDayLow":33.83,"regularMarketVolume":222600,"longName":"Tegma Gestão Logística S.A.","shortName":"TEGMA ON NM","chartPreviousClose":34.2,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[286500,289600,210500,212600,222600],"high":[34.41999816894531,34.40999984741211,34.560001373291016,34.45000076293945,34.400001525878906],"open":[34.29999923706055,33.41999816894531,34.400001525878906,33.900001525878906,34.15999984741211],"close":[33.459999084472656,34.40999984741211,34.130001068115234,34.220001220703125,34.16999816894531],"low":[33.060001373291016,33.41999816894531,33.959999084472656,33.900001525878906,33.83000183105469]}],"adjclose":[{"adjclose":[33.459999084472656,34.40999984741211,34.130001068115234,34.220001220703125,34.16999816894531]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:26 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TGMA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1183467600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 34.17, 'fiftyTwoWeekHigh': 36.48, 'fiftyTwoWeekLow': 22.99, 'regularMarketDayHigh': 34.4, 'regularMarketDayLow': 33.83, 'regularMarketVolume': 222600, 'longName': 'Tegma Gestão Logística S.A.', 'shortName': 'TEGMA ON NM', 'chartPreviousClose': 34.2, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [286500, 289600, 210500, 212600, 222600], 'high': [34.41999816894531, 34.40999984741211, 34.560001373291016, 34.45000076293945, 34.400001525878906], 'open': [34.29999923706055, 33.41999816894531, 34.400001525878906, 33.900001525878906, 34.15999984741211], 'close': [33.459999084472656, 34.40999984741211, 34.130001068115234, 34.220001220703125, 34.16999816894531], 'low': [33.060001373291016, 33.41999816894531, 33.959999084472656, 33.900001525878906, 33.83000183105469]}], 'adjclose': [{'adjclose': [33.459999084472656, 34.40999984741211, 34.130001068115234, 34.220001220703125, 34.16999816894531]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:26 - COTACAO]: Erro na Cotacao Yahoo (ticker:TGMA3.SA) [ERRO 2025-05-16 Fri 18:16:26 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:27 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TIET11.SA?period1=1746932400&period2=1747430187&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:27 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:27 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:27 - COTACAO]: Erro na Cotacao Yahoo (ticker:TIET11.SA) [ERRO 2025-05-16 Fri 18:16:27 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:28 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TIET3.SA?period1=1746932400&period2=1747430188&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:28 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:28 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:28 - COTACAO]: Erro na Cotacao Yahoo (ticker:TIET3.SA) [ERRO 2025-05-16 Fri 18:16:28 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:29 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TIET4.SA?period1=1746932400&period2=1747430189&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:29 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:29 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:29 - COTACAO]: Erro na Cotacao Yahoo (ticker:TIET4.SA) [ERRO 2025-05-16 Fri 18:16:29 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:30 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TIMS3.SA?period1=1746932400&period2=1747430190&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:30 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TIMS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1120827600,"regularMarketTime":1747426050,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":19.8,"fiftyTwoWeekHigh":20.41,"fiftyTwoWeekLow":13.74,"regularMarketDayHigh":19.92,"regularMarketDayLow":19.66,"regularMarketVolume":5068700,"longName":"TIM S.A.","shortName":"TIM ON NM","chartPreviousClose":19.52,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426050],"indicators":{"quote":[{"open":[19.530000686645508,19.200000762939453,19.489999771118164,19.950000762939453,19.850000381469727],"low":[19.030000686645508,19.049999237060547,19.469999313354492,19.6299991607666,19.65999984741211],"high":[19.530000686645508,19.559999465942383,20.049999237060547,19.950000762939453,19.920000076293945],"close":[19.149999618530273,19.559999465942383,19.850000381469727,19.81999969482422,19.799999237060547],"volume":[6053700,5125900,9829600,9119800,5068700]}],"adjclose":[{"adjclose":[19.149999618530273,19.559999465942383,19.850000381469727,19.81999969482422,19.799999237060547]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:30 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TIMS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1120827600, 'regularMarketTime': 1747426050, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 19.8, 'fiftyTwoWeekHigh': 20.41, 'fiftyTwoWeekLow': 13.74, 'regularMarketDayHigh': 19.92, 'regularMarketDayLow': 19.66, 'regularMarketVolume': 5068700, 'longName': 'TIM S.A.', 'shortName': 'TIM ON NM', 'chartPreviousClose': 19.52, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426050], 'indicators': {'quote': [{'open': [19.530000686645508, 19.200000762939453, 19.489999771118164, 19.950000762939453, 19.850000381469727], 'low': [19.030000686645508, 19.049999237060547, 19.469999313354492, 19.6299991607666, 19.65999984741211], 'high': [19.530000686645508, 19.559999465942383, 20.049999237060547, 19.950000762939453, 19.920000076293945], 'close': [19.149999618530273, 19.559999465942383, 19.850000381469727, 19.81999969482422, 19.799999237060547], 'volume': [6053700, 5125900, 9829600, 9119800, 5068700]}], 'adjclose': [{'adjclose': [19.149999618530273, 19.559999465942383, 19.850000381469727, 19.81999969482422, 19.799999237060547]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:30 - COTACAO]: Erro na Cotacao Yahoo (ticker:TIMS3.SA) [ERRO 2025-05-16 Fri 18:16:30 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:31 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TKNO3.SA?period1=1746932400&period2=1747430191&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:32 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TKNO3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":957877200,"regularMarketTime":1739998816,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":99.98,"fiftyTwoWeekHigh":99.98,"fiftyTwoWeekLow":40.7,"regularMarketDayHigh":99.98,"regularMarketDayLow":99.98,"regularMarketVolume":0,"longName":"Tekno S.A. Indústria e Comércio","shortName":"TEKNO ON","chartPreviousClose":99.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"open":[99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336],"low":[99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336],"close":[99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336],"high":[99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336]}],"adjclose":[{"adjclose":[99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:32 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TKNO3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 957877200, 'regularMarketTime': 1739998816, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 99.98, 'fiftyTwoWeekHigh': 99.98, 'fiftyTwoWeekLow': 40.7, 'regularMarketDayHigh': 99.98, 'regularMarketDayLow': 99.98, 'regularMarketVolume': 0, 'longName': 'Tekno S.A. Indústria e Comércio', 'shortName': 'TEKNO ON', 'chartPreviousClose': 99.98, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'open': [99.9800033569336, 99.9800033569336, 99.9800033569336, 99.9800033569336], 'low': [99.9800033569336, 99.9800033569336, 99.9800033569336, 99.9800033569336], 'close': [99.9800033569336, 99.9800033569336, 99.9800033569336, 99.9800033569336], 'high': [99.9800033569336, 99.9800033569336, 99.9800033569336, 99.9800033569336]}], 'adjclose': [{'adjclose': [99.9800033569336, 99.9800033569336, 99.9800033569336, 99.9800033569336]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:32 - COTACAO]: Erro na Cotacao Yahoo (ticker:TKNO3.SA) [ERRO 2025-05-16 Fri 18:16:32 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:33 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TKNO4.SA?period1=1746932400&period2=1747430193&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:33 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TKNO4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199361600,"regularMarketTime":1747339500,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":81.0,"fiftyTwoWeekHigh":89.0,"fiftyTwoWeekLow":55.2,"regularMarketDayHigh":81.0,"regularMarketDayLow":81.0,"regularMarketVolume":0,"longName":"Tekno S.A. Indústria e Comércio","shortName":"TEKNO PN ED","chartPreviousClose":78.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[78.0,81.93000030517578,81.94000244140625,81.0],"close":[78.0,81.93000030517578,81.94000244140625,81.0],"open":[78.0,81.93000030517578,81.94000244140625,81.0],"high":[78.0,81.93000030517578,81.94000244140625,81.0],"volume":[0,200,100,100]}],"adjclose":[{"adjclose":[78.0,81.93000030517578,81.94000244140625,81.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:33 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TKNO4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199361600, 'regularMarketTime': 1747339500, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 81.0, 'fiftyTwoWeekHigh': 89.0, 'fiftyTwoWeekLow': 55.2, 'regularMarketDayHigh': 81.0, 'regularMarketDayLow': 81.0, 'regularMarketVolume': 0, 'longName': 'Tekno S.A. Indústria e Comércio', 'shortName': 'TEKNO PN ED', 'chartPreviousClose': 78.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [78.0, 81.93000030517578, 81.94000244140625, 81.0], 'close': [78.0, 81.93000030517578, 81.94000244140625, 81.0], 'open': [78.0, 81.93000030517578, 81.94000244140625, 81.0], 'high': [78.0, 81.93000030517578, 81.94000244140625, 81.0], 'volume': [0, 200, 100, 100]}], 'adjclose': [{'adjclose': [78.0, 81.93000030517578, 81.94000244140625, 81.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:33 - COTACAO]: Erro na Cotacao Yahoo (ticker:TKNO4.SA) [ERRO 2025-05-16 Fri 18:16:33 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:34 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TOTS3.SA?period1=1746932400&period2=1747430194&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:34 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TOTS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1141909200,"regularMarketTime":1747426070,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":41.58,"fiftyTwoWeekHigh":41.63,"fiftyTwoWeekLow":25.89,"regularMarketDayHigh":41.63,"regularMarketDayLow":40.36,"regularMarketVolume":3172200,"longName":"TOTVS S.A.","shortName":"TOTVS ON NM","chartPreviousClose":38.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426070],"indicators":{"quote":[{"high":[39.380001068115234,40.5099983215332,41.040000915527344,40.790000915527344,41.630001068115234],"open":[38.5,39.02000045776367,40.400001525878906,40.650001525878906,40.5099983215332],"close":[39.0,40.45000076293945,40.63999938964844,40.66999816894531,41.58000183105469],"volume":[6426000,5040600,4544900,2488200,3172200],"low":[37.75,38.83000183105469,40.189998626708984,40.09000015258789,40.36000061035156]}],"adjclose":[{"adjclose":[39.0,40.45000076293945,40.63999938964844,40.66999816894531,41.58000183105469]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:34 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TOTS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1141909200, 'regularMarketTime': 1747426070, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 41.58, 'fiftyTwoWeekHigh': 41.63, 'fiftyTwoWeekLow': 25.89, 'regularMarketDayHigh': 41.63, 'regularMarketDayLow': 40.36, 'regularMarketVolume': 3172200, 'longName': 'TOTVS S.A.', 'shortName': 'TOTVS ON NM', 'chartPreviousClose': 38.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426070], 'indicators': {'quote': [{'high': [39.380001068115234, 40.5099983215332, 41.040000915527344, 40.790000915527344, 41.630001068115234], 'open': [38.5, 39.02000045776367, 40.400001525878906, 40.650001525878906, 40.5099983215332], 'close': [39.0, 40.45000076293945, 40.63999938964844, 40.66999816894531, 41.58000183105469], 'volume': [6426000, 5040600, 4544900, 2488200, 3172200], 'low': [37.75, 38.83000183105469, 40.189998626708984, 40.09000015258789, 40.36000061035156]}], 'adjclose': [{'adjclose': [39.0, 40.45000076293945, 40.63999938964844, 40.66999816894531, 41.58000183105469]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:34 - COTACAO]: Erro na Cotacao Yahoo (ticker:TOTS3.SA) [ERRO 2025-05-16 Fri 18:16:34 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:35 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TPIS3.SA?period1=1746932400&period2=1747430195&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:35 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TPIS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1185195600,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.1,"fiftyTwoWeekHigh":7.39,"fiftyTwoWeekLow":3.59,"regularMarketDayHigh":4.18,"regularMarketDayLow":4.05,"regularMarketVolume":20100,"longName":"Triunfo Participações e Investimentos S.A.","shortName":"TRIUNFO PARTON NM","chartPreviousClose":4.14,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"volume":[25600,36400,18200,15400,20100],"high":[4.28000020980835,4.449999809265137,4.300000190734863,4.210000038146973,4.179999828338623],"low":[4.059999942779541,4.050000190734863,4.110000133514404,4.110000133514404,4.050000190734863],"close":[4.070000171661377,4.289999961853027,4.119999885559082,4.110000133514404,4.099999904632568],"open":[4.28000020980835,4.050000190734863,4.300000190734863,4.119999885559082,4.119999885559082]}],"adjclose":[{"adjclose":[4.070000171661377,4.289999961853027,4.119999885559082,4.110000133514404,4.099999904632568]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:35 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TPIS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1185195600, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.1, 'fiftyTwoWeekHigh': 7.39, 'fiftyTwoWeekLow': 3.59, 'regularMarketDayHigh': 4.18, 'regularMarketDayLow': 4.05, 'regularMarketVolume': 20100, 'longName': 'Triunfo Participações e Investimentos S.A.', 'shortName': 'TRIUNFO PARTON NM', 'chartPreviousClose': 4.14, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'volume': [25600, 36400, 18200, 15400, 20100], 'high': [4.28000020980835, 4.449999809265137, 4.300000190734863, 4.210000038146973, 4.179999828338623], 'low': [4.059999942779541, 4.050000190734863, 4.110000133514404, 4.110000133514404, 4.050000190734863], 'close': [4.070000171661377, 4.289999961853027, 4.119999885559082, 4.110000133514404, 4.099999904632568], 'open': [4.28000020980835, 4.050000190734863, 4.300000190734863, 4.119999885559082, 4.119999885559082]}], 'adjclose': [{'adjclose': [4.070000171661377, 4.289999961853027, 4.119999885559082, 4.110000133514404, 4.099999904632568]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:35 - COTACAO]: Erro na Cotacao Yahoo (ticker:TPIS3.SA) [ERRO 2025-05-16 Fri 18:16:35 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:36 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRIS3.SA?period1=1746932400&period2=1747430196&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:36 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TRIS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1192449600,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":7.24,"fiftyTwoWeekHigh":7.24,"fiftyTwoWeekLow":4.15,"regularMarketDayHigh":7.24,"regularMarketDayLow":7.06,"regularMarketVolume":396200,"longName":"Trisul S.A.","shortName":"TRISUL ON NM","chartPreviousClose":6.99,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"open":[6.949999809265137,6.949999809265137,7.130000114440918,7.039999961853027,7.130000114440918],"low":[6.849999904632568,6.949999809265137,7.019999980926514,6.960000038146973,7.059999942779541],"volume":[382800,525900,432600,791600,396200],"high":[7.0,7.199999809265137,7.199999809265137,7.199999809265137,7.239999771118164],"close":[6.949999809265137,7.119999885559082,7.059999942779541,7.130000114440918,7.239999771118164]}],"adjclose":[{"adjclose":[6.949999809265137,7.119999885559082,7.059999942779541,7.130000114440918,7.239999771118164]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:36 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TRIS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1192449600, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 7.24, 'fiftyTwoWeekHigh': 7.24, 'fiftyTwoWeekLow': 4.15, 'regularMarketDayHigh': 7.24, 'regularMarketDayLow': 7.06, 'regularMarketVolume': 396200, 'longName': 'Trisul S.A.', 'shortName': 'TRISUL ON NM', 'chartPreviousClose': 6.99, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'open': [6.949999809265137, 6.949999809265137, 7.130000114440918, 7.039999961853027, 7.130000114440918], 'low': [6.849999904632568, 6.949999809265137, 7.019999980926514, 6.960000038146973, 7.059999942779541], 'volume': [382800, 525900, 432600, 791600, 396200], 'high': [7.0, 7.199999809265137, 7.199999809265137, 7.199999809265137, 7.239999771118164], 'close': [6.949999809265137, 7.119999885559082, 7.059999942779541, 7.130000114440918, 7.239999771118164]}], 'adjclose': [{'adjclose': [6.949999809265137, 7.119999885559082, 7.059999942779541, 7.130000114440918, 7.239999771118164]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:36 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRIS3.SA) [ERRO 2025-05-16 Fri 18:16:36 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:37 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRPL3.SA?period1=1746932400&period2=1747430197&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:37 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:37 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:37 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRPL3.SA) [ERRO 2025-05-16 Fri 18:16:37 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:38 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TRPL4.SA?period1=1746932400&period2=1747430198&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:38 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:38 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:38 - COTACAO]: Erro na Cotacao Yahoo (ticker:TRPL4.SA) [ERRO 2025-05-16 Fri 18:16:38 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:39 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/TUPY3.SA?period1=1746932400&period2=1747430199&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:39 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"TUPY3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426054,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":18.43,"fiftyTwoWeekHigh":28.39,"fiftyTwoWeekLow":16.99,"regularMarketDayHigh":18.81,"regularMarketDayLow":18.3,"regularMarketVolume":912800,"longName":"Tupy S.A.","shortName":"TUPY ON NM","chartPreviousClose":19.08,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426054],"indicators":{"quote":[{"low":[18.81999969482422,18.989999771118164,19.209999084472656,18.3700008392334,18.299999237060547],"close":[19.34000015258789,19.34000015258789,19.420000076293945,18.700000762939453,18.43000030517578],"open":[19.170000076293945,19.399999618530273,19.479999542236328,18.540000915527344,18.700000762939453],"high":[19.56999969482422,19.860000610351562,19.510000228881836,18.979999542236328,18.809999465942383],"volume":[565100,557100,262400,1018400,912800]}],"adjclose":[{"adjclose":[19.34000015258789,19.34000015258789,19.420000076293945,18.700000762939453,18.43000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:39 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'TUPY3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426054, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 18.43, 'fiftyTwoWeekHigh': 28.39, 'fiftyTwoWeekLow': 16.99, 'regularMarketDayHigh': 18.81, 'regularMarketDayLow': 18.3, 'regularMarketVolume': 912800, 'longName': 'Tupy S.A.', 'shortName': 'TUPY ON NM', 'chartPreviousClose': 19.08, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426054], 'indicators': {'quote': [{'low': [18.81999969482422, 18.989999771118164, 19.209999084472656, 18.3700008392334, 18.299999237060547], 'close': [19.34000015258789, 19.34000015258789, 19.420000076293945, 18.700000762939453, 18.43000030517578], 'open': [19.170000076293945, 19.399999618530273, 19.479999542236328, 18.540000915527344, 18.700000762939453], 'high': [19.56999969482422, 19.860000610351562, 19.510000228881836, 18.979999542236328, 18.809999465942383], 'volume': [565100, 557100, 262400, 1018400, 912800]}], 'adjclose': [{'adjclose': [19.34000015258789, 19.34000015258789, 19.420000076293945, 18.700000762939453, 18.43000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:39 - COTACAO]: Erro na Cotacao Yahoo (ticker:TUPY3.SA) [ERRO 2025-05-16 Fri 18:16:39 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:40 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UCAS3.SA?period1=1746932400&period2=1747430200&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:41 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"UCAS3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1335531600,"regularMarketTime":1747425280,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":1.49,"fiftyTwoWeekHigh":2.45,"fiftyTwoWeekLow":1.39,"regularMarketDayHigh":1.51,"regularMarketDayLow":1.47,"regularMarketVolume":40200,"longName":"Unicasa Indústria de Móveis S.A.","shortName":"UNICASA ON NM","chartPreviousClose":1.72,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425280],"indicators":{"quote":[{"close":[1.6799999475479126,1.7200000286102295,1.6699999570846558,1.4700000286102295,1.4900000095367432],"high":[1.7400000095367432,1.7400000095367432,1.7300000190734863,1.6699999570846558,1.5099999904632568],"open":[1.7200000286102295,1.690000057220459,1.7200000286102295,1.6699999570846558,1.5099999904632568],"low":[1.6699999570846558,1.690000057220459,1.6699999570846558,1.3899999856948853,1.4700000286102295],"volume":[19800,16700,45800,765900,40200]}],"adjclose":[{"adjclose":[1.6799999475479126,1.7200000286102295,1.6699999570846558,1.4700000286102295,1.4900000095367432]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:41 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'UCAS3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1335531600, 'regularMarketTime': 1747425280, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 1.49, 'fiftyTwoWeekHigh': 2.45, 'fiftyTwoWeekLow': 1.39, 'regularMarketDayHigh': 1.51, 'regularMarketDayLow': 1.47, 'regularMarketVolume': 40200, 'longName': 'Unicasa Indústria de Móveis S.A.', 'shortName': 'UNICASA ON NM', 'chartPreviousClose': 1.72, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425280], 'indicators': {'quote': [{'close': [1.6799999475479126, 1.7200000286102295, 1.6699999570846558, 1.4700000286102295, 1.4900000095367432], 'high': [1.7400000095367432, 1.7400000095367432, 1.7300000190734863, 1.6699999570846558, 1.5099999904632568], 'open': [1.7200000286102295, 1.690000057220459, 1.7200000286102295, 1.6699999570846558, 1.5099999904632568], 'low': [1.6699999570846558, 1.690000057220459, 1.6699999570846558, 1.3899999856948853, 1.4700000286102295], 'volume': [19800, 16700, 45800, 765900, 40200]}], 'adjclose': [{'adjclose': [1.6799999475479126, 1.7200000286102295, 1.6699999570846558, 1.4700000286102295, 1.4900000095367432]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:41 - COTACAO]: Erro na Cotacao Yahoo (ticker:UCAS3.SA) [ERRO 2025-05-16 Fri 18:16:41 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:42 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UGPA3.SA?period1=1746932400&period2=1747430202&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:42 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"UGPA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1039608000,"regularMarketTime":1747426051,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":17.41,"fiftyTwoWeekHigh":25.27,"fiftyTwoWeekLow":15.19,"regularMarketDayHigh":17.48,"regularMarketDayLow":17.02,"regularMarketVolume":4796300,"longName":"Ultrapar Participações S.A.","shortName":"ULTRAPAR ON NM","chartPreviousClose":16.29,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426051],"indicators":{"quote":[{"volume":[3519800,9978300,5028200,5937100,4796300],"high":[16.5,17.559999465942383,17.350000381469727,17.530000686645508,17.479999542236328],"open":[16.5,16.25,17.139999389648438,17.260000228881836,17.299999237060547],"close":[16.25,17.149999618530273,17.170000076293945,17.360000610351562,17.40999984741211],"low":[16.040000915527344,16.149999618530273,17.010000228881836,17.18000030517578,17.020000457763672]}],"adjclose":[{"adjclose":[16.25,17.149999618530273,17.170000076293945,17.360000610351562,17.40999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:42 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'UGPA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1039608000, 'regularMarketTime': 1747426051, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 17.41, 'fiftyTwoWeekHigh': 25.27, 'fiftyTwoWeekLow': 15.19, 'regularMarketDayHigh': 17.48, 'regularMarketDayLow': 17.02, 'regularMarketVolume': 4796300, 'longName': 'Ultrapar Participações S.A.', 'shortName': 'ULTRAPAR ON NM', 'chartPreviousClose': 16.29, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426051], 'indicators': {'quote': [{'volume': [3519800, 9978300, 5028200, 5937100, 4796300], 'high': [16.5, 17.559999465942383, 17.350000381469727, 17.530000686645508, 17.479999542236328], 'open': [16.5, 16.25, 17.139999389648438, 17.260000228881836, 17.299999237060547], 'close': [16.25, 17.149999618530273, 17.170000076293945, 17.360000610351562, 17.40999984741211], 'low': [16.040000915527344, 16.149999618530273, 17.010000228881836, 17.18000030517578, 17.020000457763672]}], 'adjclose': [{'adjclose': [16.25, 17.149999618530273, 17.170000076293945, 17.360000610351562, 17.40999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:42 - COTACAO]: Erro na Cotacao Yahoo (ticker:UGPA3.SA) [ERRO 2025-05-16 Fri 18:16:42 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:43 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UNIP3.SA?period1=1746932400&period2=1747430203&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:43 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"UNIP3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":948196800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":51.18,"fiftyTwoWeekHigh":54.51,"fiftyTwoWeekLow":43.67,"regularMarketDayHigh":52.0,"regularMarketDayLow":51.18,"regularMarketVolume":5500,"longName":"Unipar Carbocloro S.A.","shortName":"UNIPAR ON","chartPreviousClose":49.5,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[52.0099983215332,51.650001525878906,51.0,51.970001220703125,51.75],"volume":[7200,5300,0,8600,5500],"high":[52.0099983215332,51.9900016784668,51.0,52.099998474121094,52.0],"low":[49.349998474121094,50.97999954223633,51.0,50.900001525878906,51.18000030517578],"close":[50.97999954223633,51.0,51.0,51.599998474121094,51.18000030517578]}],"adjclose":[{"adjclose":[50.97999954223633,51.0,51.0,51.599998474121094,51.18000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:43 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'UNIP3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 948196800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 51.18, 'fiftyTwoWeekHigh': 54.51, 'fiftyTwoWeekLow': 43.67, 'regularMarketDayHigh': 52.0, 'regularMarketDayLow': 51.18, 'regularMarketVolume': 5500, 'longName': 'Unipar Carbocloro S.A.', 'shortName': 'UNIPAR ON', 'chartPreviousClose': 49.5, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [52.0099983215332, 51.650001525878906, 51.0, 51.970001220703125, 51.75], 'volume': [7200, 5300, 0, 8600, 5500], 'high': [52.0099983215332, 51.9900016784668, 51.0, 52.099998474121094, 52.0], 'low': [49.349998474121094, 50.97999954223633, 51.0, 50.900001525878906, 51.18000030517578], 'close': [50.97999954223633, 51.0, 51.0, 51.599998474121094, 51.18000030517578]}], 'adjclose': [{'adjclose': [50.97999954223633, 51.0, 51.0, 51.599998474121094, 51.18000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:43 - COTACAO]: Erro na Cotacao Yahoo (ticker:UNIP3.SA) [ERRO 2025-05-16 Fri 18:16:43 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:44 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UNIP5.SA?period1=1746932400&period2=1747430204&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:44 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"UNIP5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1199275200,"regularMarketTime":1747422188,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":56.0,"fiftyTwoWeekHigh":65.0,"fiftyTwoWeekLow":46.13,"regularMarketDayHigh":56.01,"regularMarketDayLow":56.0,"regularMarketVolume":800,"longName":"Unipar Carbocloro S.A.","shortName":"UNIPAR PNA","chartPreviousClose":53.7,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747422188],"indicators":{"quote":[{"volume":[200,200,0,0,800],"high":[54.0,57.0,57.0,57.0,56.0099983215332],"open":[54.0,56.9900016784668,57.0,57.0,56.0],"close":[54.0,57.0,57.0,57.0,56.0],"low":[54.0,56.9900016784668,57.0,57.0,56.0]}],"adjclose":[{"adjclose":[54.0,57.0,57.0,57.0,56.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:44 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'UNIP5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1199275200, 'regularMarketTime': 1747422188, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 56.0, 'fiftyTwoWeekHigh': 65.0, 'fiftyTwoWeekLow': 46.13, 'regularMarketDayHigh': 56.01, 'regularMarketDayLow': 56.0, 'regularMarketVolume': 800, 'longName': 'Unipar Carbocloro S.A.', 'shortName': 'UNIPAR PNA', 'chartPreviousClose': 53.7, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747422188], 'indicators': {'quote': [{'volume': [200, 200, 0, 0, 800], 'high': [54.0, 57.0, 57.0, 57.0, 56.0099983215332], 'open': [54.0, 56.9900016784668, 57.0, 57.0, 56.0], 'close': [54.0, 57.0, 57.0, 57.0, 56.0], 'low': [54.0, 56.9900016784668, 57.0, 57.0, 56.0]}], 'adjclose': [{'adjclose': [54.0, 57.0, 57.0, 57.0, 56.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:44 - COTACAO]: Erro na Cotacao Yahoo (ticker:UNIP5.SA) [ERRO 2025-05-16 Fri 18:16:44 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:45 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UNIP6.SA?period1=1746932400&period2=1747430205&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:45 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"UNIP6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":57.4,"fiftyTwoWeekHigh":58.8,"fiftyTwoWeekLow":43.63,"regularMarketDayHigh":57.79,"regularMarketDayLow":56.81,"regularMarketVolume":121300,"longName":"Unipar Carbocloro S.A.","shortName":"UNIPAR PNB","chartPreviousClose":52.95,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"low":[53.0099983215332,54.880001068115234,55.0099983215332,55.540000915527344,56.810001373291016],"close":[55.5,55.79999923706055,55.810001373291016,57.540000915527344,57.400001525878906],"open":[53.0099983215332,55.75,55.810001373291016,55.630001068115234,57.630001068115234],"high":[55.560001373291016,56.40999984741211,56.369998931884766,57.540000915527344,57.790000915527344],"volume":[162000,135900,79100,187100,121300]}],"adjclose":[{"adjclose":[55.5,55.79999923706055,55.810001373291016,57.540000915527344,57.400001525878906]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:45 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'UNIP6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 57.4, 'fiftyTwoWeekHigh': 58.8, 'fiftyTwoWeekLow': 43.63, 'regularMarketDayHigh': 57.79, 'regularMarketDayLow': 56.81, 'regularMarketVolume': 121300, 'longName': 'Unipar Carbocloro S.A.', 'shortName': 'UNIPAR PNB', 'chartPreviousClose': 52.95, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'low': [53.0099983215332, 54.880001068115234, 55.0099983215332, 55.540000915527344, 56.810001373291016], 'close': [55.5, 55.79999923706055, 55.810001373291016, 57.540000915527344, 57.400001525878906], 'open': [53.0099983215332, 55.75, 55.810001373291016, 55.630001068115234, 57.630001068115234], 'high': [55.560001373291016, 56.40999984741211, 56.369998931884766, 57.540000915527344, 57.790000915527344], 'volume': [162000, 135900, 79100, 187100, 121300]}], 'adjclose': [{'adjclose': [55.5, 55.79999923706055, 55.810001373291016, 57.540000915527344, 57.400001525878906]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:45 - COTACAO]: Erro na Cotacao Yahoo (ticker:UNIP6.SA) [ERRO 2025-05-16 Fri 18:16:45 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:46 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/UPKP3B.SA?period1=1746932400&period2=1747430206&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:46 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:46 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:46 - COTACAO]: Erro na Cotacao Yahoo (ticker:UPKP3B.SA) [ERRO 2025-05-16 Fri 18:16:46 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:47 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/USIM3.SA?period1=1746932400&period2=1747430207&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:47 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"USIM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946987200,"regularMarketTime":1747426020,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.45,"fiftyTwoWeekHigh":8.11,"fiftyTwoWeekLow":4.74,"regularMarketDayHigh":5.5,"regularMarketDayLow":5.42,"regularMarketVolume":139100,"longName":"Usinas Siderúrgicas de Minas Gerais S.A.","shortName":"USIMINAS ON N1","chartPreviousClose":5.33,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426020],"indicators":{"quote":[{"volume":[329300,132400,88500,78300,139100],"close":[5.369999885559082,5.449999809265137,5.480000019073486,5.53000020980835,5.449999809265137],"open":[5.400000095367432,5.389999866485596,5.440000057220459,5.440000057220459,5.460000038146973],"high":[5.539999961853027,5.539999961853027,5.480000019073486,5.53000020980835,5.5],"low":[5.349999904632568,5.349999904632568,5.400000095367432,5.440000057220459,5.420000076293945]}],"adjclose":[{"adjclose":[5.369999885559082,5.449999809265137,5.480000019073486,5.53000020980835,5.449999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:47 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'USIM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946987200, 'regularMarketTime': 1747426020, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.45, 'fiftyTwoWeekHigh': 8.11, 'fiftyTwoWeekLow': 4.74, 'regularMarketDayHigh': 5.5, 'regularMarketDayLow': 5.42, 'regularMarketVolume': 139100, 'longName': 'Usinas Siderúrgicas de Minas Gerais S.A.', 'shortName': 'USIMINAS ON N1', 'chartPreviousClose': 5.33, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426020], 'indicators': {'quote': [{'volume': [329300, 132400, 88500, 78300, 139100], 'close': [5.369999885559082, 5.449999809265137, 5.480000019073486, 5.53000020980835, 5.449999809265137], 'open': [5.400000095367432, 5.389999866485596, 5.440000057220459, 5.440000057220459, 5.460000038146973], 'high': [5.539999961853027, 5.539999961853027, 5.480000019073486, 5.53000020980835, 5.5], 'low': [5.349999904632568, 5.349999904632568, 5.400000095367432, 5.440000057220459, 5.420000076293945]}], 'adjclose': [{'adjclose': [5.369999885559082, 5.449999809265137, 5.480000019073486, 5.53000020980835, 5.449999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:47 - COTACAO]: Erro na Cotacao Yahoo (ticker:USIM3.SA) [ERRO 2025-05-16 Fri 18:16:47 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:48 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/USIM5.SA?period1=1746932400&period2=1747430208&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:48 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"USIM5.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426076,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":5.51,"fiftyTwoWeekHigh":8.7,"fiftyTwoWeekLow":4.68,"regularMarketDayHigh":5.54,"regularMarketDayLow":5.46,"regularMarketVolume":8704700,"longName":"Usinas Siderúrgicas de Minas Gerais S.A.","shortName":"USIMINAS PNA N1","chartPreviousClose":5.38,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426076],"indicators":{"quote":[{"high":[5.599999904632568,5.610000133514404,5.570000171661377,5.590000152587891,5.539999961853027],"open":[5.550000190734863,5.429999828338623,5.559999942779541,5.5,5.480000019073486],"close":[5.440000057220459,5.539999961853027,5.5,5.550000190734863,5.510000228881836],"volume":[9096600,10185300,8564600,6453500,8704700],"low":[5.420000076293945,5.420000076293945,5.449999809265137,5.480000019073486,5.460000038146973]}],"adjclose":[{"adjclose":[5.440000057220459,5.539999961853027,5.5,5.550000190734863,5.510000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:48 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'USIM5.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426076, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 5.51, 'fiftyTwoWeekHigh': 8.7, 'fiftyTwoWeekLow': 4.68, 'regularMarketDayHigh': 5.54, 'regularMarketDayLow': 5.46, 'regularMarketVolume': 8704700, 'longName': 'Usinas Siderúrgicas de Minas Gerais S.A.', 'shortName': 'USIMINAS PNA N1', 'chartPreviousClose': 5.38, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426076], 'indicators': {'quote': [{'high': [5.599999904632568, 5.610000133514404, 5.570000171661377, 5.590000152587891, 5.539999961853027], 'open': [5.550000190734863, 5.429999828338623, 5.559999942779541, 5.5, 5.480000019073486], 'close': [5.440000057220459, 5.539999961853027, 5.5, 5.550000190734863, 5.510000228881836], 'volume': [9096600, 10185300, 8564600, 6453500, 8704700], 'low': [5.420000076293945, 5.420000076293945, 5.449999809265137, 5.480000019073486, 5.460000038146973]}], 'adjclose': [{'adjclose': [5.440000057220459, 5.539999961853027, 5.5, 5.550000190734863, 5.510000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:48 - COTACAO]: Erro na Cotacao Yahoo (ticker:USIM5.SA) [ERRO 2025-05-16 Fri 18:16:48 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:49 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/USIM6.SA?period1=1746932400&period2=1747430209&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:49 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"USIM6.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1197374400,"regularMarketTime":1746034959,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":8.41,"fiftyTwoWeekHigh":14.0,"fiftyTwoWeekLow":8.41,"regularMarketDayHigh":8.41,"regularMarketDayLow":8.41,"regularMarketVolume":0,"longName":"Usinas Siderúrgicas de Minas Gerais S.A.","shortName":"USIMINAS PNB N1","chartPreviousClose":8.41,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"close":[8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211],"volume":[0,0,0,0],"open":[8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211],"low":[8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211],"high":[8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211]}],"adjclose":[{"adjclose":[8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:49 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'USIM6.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1197374400, 'regularMarketTime': 1746034959, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 8.41, 'fiftyTwoWeekHigh': 14.0, 'fiftyTwoWeekLow': 8.41, 'regularMarketDayHigh': 8.41, 'regularMarketDayLow': 8.41, 'regularMarketVolume': 0, 'longName': 'Usinas Siderúrgicas de Minas Gerais S.A.', 'shortName': 'USIMINAS PNB N1', 'chartPreviousClose': 8.41, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'close': [8.40999984741211, 8.40999984741211, 8.40999984741211, 8.40999984741211], 'volume': [0, 0, 0, 0], 'open': [8.40999984741211, 8.40999984741211, 8.40999984741211, 8.40999984741211], 'low': [8.40999984741211, 8.40999984741211, 8.40999984741211, 8.40999984741211], 'high': [8.40999984741211, 8.40999984741211, 8.40999984741211, 8.40999984741211]}], 'adjclose': [{'adjclose': [8.40999984741211, 8.40999984741211, 8.40999984741211, 8.40999984741211]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:49 - COTACAO]: Erro na Cotacao Yahoo (ticker:USIM6.SA) [ERRO 2025-05-16 Fri 18:16:50 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:51 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VALE3.SA?period1=1746932400&period2=1747430211&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:51 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VALE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":55.49,"fiftyTwoWeekHigh":67.1,"fiftyTwoWeekLow":48.77,"regularMarketDayHigh":55.67,"regularMarketDayLow":54.81,"regularMarketVolume":18119700,"longName":"Vale S.A.","shortName":"VALE ON NM","chartPreviousClose":52.95,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"open":[54.560001373291016,54.4900016784668,55.5,55.0,55.20000076293945],"close":[54.279998779296875,55.16999816894531,54.900001525878906,55.45000076293945,55.4900016784668],"volume":[26482400,21187200,16297800,13955400,18119700],"high":[55.20000076293945,55.43000030517578,55.689998626708984,55.650001525878906,55.66999816894531],"low":[54.279998779296875,54.130001068115234,54.84000015258789,54.84000015258789,54.810001373291016]}],"adjclose":[{"adjclose":[54.279998779296875,55.16999816894531,54.900001525878906,55.45000076293945,55.4900016784668]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:51 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VALE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 55.49, 'fiftyTwoWeekHigh': 67.1, 'fiftyTwoWeekLow': 48.77, 'regularMarketDayHigh': 55.67, 'regularMarketDayLow': 54.81, 'regularMarketVolume': 18119700, 'longName': 'Vale S.A.', 'shortName': 'VALE ON NM', 'chartPreviousClose': 52.95, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'open': [54.560001373291016, 54.4900016784668, 55.5, 55.0, 55.20000076293945], 'close': [54.279998779296875, 55.16999816894531, 54.900001525878906, 55.45000076293945, 55.4900016784668], 'volume': [26482400, 21187200, 16297800, 13955400, 18119700], 'high': [55.20000076293945, 55.43000030517578, 55.689998626708984, 55.650001525878906, 55.66999816894531], 'low': [54.279998779296875, 54.130001068115234, 54.84000015258789, 54.84000015258789, 54.810001373291016]}], 'adjclose': [{'adjclose': [54.279998779296875, 55.16999816894531, 54.900001525878906, 55.45000076293945, 55.4900016784668]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:51 - COTACAO]: Erro na Cotacao Yahoo (ticker:VALE3.SA) [ERRO 2025-05-16 Fri 18:16:51 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:52 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VIVA3.SA?period1=1746932400&period2=1747430212&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:52 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VIVA3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1570798800,"regularMarketTime":1747426065,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":23.92,"fiftyTwoWeekHigh":29.27,"fiftyTwoWeekLow":16.3,"regularMarketDayHigh":24.26,"regularMarketDayLow":23.86,"regularMarketVolume":3108600,"longName":"Vivara Participações S.A.","shortName":"VIVARA S.A. ON NM","chartPreviousClose":21.1,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426065],"indicators":{"quote":[{"close":[21.479999542236328,22.139999389648438,23.059999465942383,24.139999389648438,23.920000076293945],"volume":[3735600,4083800,4694400,8681600,3108600],"low":[20.940000534057617,21.579999923706055,22.079999923706055,23.030000686645508,23.860000610351562],"high":[21.780000686645508,22.59000015258789,23.09000015258789,24.440000534057617,24.260000228881836],"open":[21.239999771118164,21.610000610351562,22.149999618530273,23.100000381469727,24.139999389648438]}],"adjclose":[{"adjclose":[21.479999542236328,22.139999389648438,23.059999465942383,24.139999389648438,23.920000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:52 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VIVA3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1570798800, 'regularMarketTime': 1747426065, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 23.92, 'fiftyTwoWeekHigh': 29.27, 'fiftyTwoWeekLow': 16.3, 'regularMarketDayHigh': 24.26, 'regularMarketDayLow': 23.86, 'regularMarketVolume': 3108600, 'longName': 'Vivara Participações S.A.', 'shortName': 'VIVARA S.A. ON NM', 'chartPreviousClose': 21.1, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426065], 'indicators': {'quote': [{'close': [21.479999542236328, 22.139999389648438, 23.059999465942383, 24.139999389648438, 23.920000076293945], 'volume': [3735600, 4083800, 4694400, 8681600, 3108600], 'low': [20.940000534057617, 21.579999923706055, 22.079999923706055, 23.030000686645508, 23.860000610351562], 'high': [21.780000686645508, 22.59000015258789, 23.09000015258789, 24.440000534057617, 24.260000228881836], 'open': [21.239999771118164, 21.610000610351562, 22.149999618530273, 23.100000381469727, 24.139999389648438]}], 'adjclose': [{'adjclose': [21.479999542236328, 22.139999389648438, 23.059999465942383, 24.139999389648438, 23.920000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:52 - COTACAO]: Erro na Cotacao Yahoo (ticker:VIVA3.SA) [ERRO 2025-05-16 Fri 18:16:52 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:53 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VIVR3.SA?period1=1746932400&period2=1747430213&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:53 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VIVR3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1181134800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.94,"fiftyTwoWeekHigh":2.92,"fiftyTwoWeekLow":0.88,"regularMarketDayHigh":0.94,"regularMarketDayLow":0.89,"regularMarketVolume":150200,"longName":"Viver Incorporadora e Construtora S.A.","shortName":"VIVER ON EC NM","chartPreviousClose":0.93,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"low":[0.8999999761581421,0.9100000262260437,0.9100000262260437,0.8999999761581421,0.8899999856948853],"close":[0.949999988079071,0.9300000071525574,0.9200000166893005,0.9100000262260437,0.9399999976158142],"open":[0.949999988079071,0.9599999785423279,0.9200000166893005,0.9300000071525574,0.9100000262260437],"volume":[42300,264600,41300,52100,150200],"high":[0.9700000286102295,0.9599999785423279,0.949999988079071,0.9300000071525574,0.9399999976158142]}],"adjclose":[{"adjclose":[0.949999988079071,0.9300000071525574,0.9200000166893005,0.9100000262260437,0.9399999976158142]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:53 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VIVR3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1181134800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.94, 'fiftyTwoWeekHigh': 2.92, 'fiftyTwoWeekLow': 0.88, 'regularMarketDayHigh': 0.94, 'regularMarketDayLow': 0.89, 'regularMarketVolume': 150200, 'longName': 'Viver Incorporadora e Construtora S.A.', 'shortName': 'VIVER ON EC NM', 'chartPreviousClose': 0.93, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'low': [0.8999999761581421, 0.9100000262260437, 0.9100000262260437, 0.8999999761581421, 0.8899999856948853], 'close': [0.949999988079071, 0.9300000071525574, 0.9200000166893005, 0.9100000262260437, 0.9399999976158142], 'open': [0.949999988079071, 0.9599999785423279, 0.9200000166893005, 0.9300000071525574, 0.9100000262260437], 'volume': [42300, 264600, 41300, 52100, 150200], 'high': [0.9700000286102295, 0.9599999785423279, 0.949999988079071, 0.9300000071525574, 0.9399999976158142]}], 'adjclose': [{'adjclose': [0.949999988079071, 0.9300000071525574, 0.9200000166893005, 0.9100000262260437, 0.9399999976158142]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:53 - COTACAO]: Erro na Cotacao Yahoo (ticker:VIVR3.SA) [ERRO 2025-05-16 Fri 18:16:53 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:54 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VIVT3.SA?period1=1746932400&period2=1747430214&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:54 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VIVT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426062,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":27.81,"fiftyTwoWeekHigh":28.89,"fiftyTwoWeekLow":21.595,"regularMarketDayHigh":28.33,"regularMarketDayLow":27.64,"regularMarketVolume":7778600,"longName":"Telefônica Brasil S.A.","shortName":"TELEF BRASILON","chartPreviousClose":28.04,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426062],"indicators":{"quote":[{"high":[28.09000015258789,28.770000457763672,28.889999389648438,28.59000015258789,28.329999923706055],"close":[27.200000762939453,28.350000381469727,28.399999618530273,28.149999618530273,27.809999465942383],"volume":[3122000,10325500,6942900,6131400,7778600],"open":[28.0,27.360000610351562,28.270000457763672,28.100000381469727,28.200000762939453],"low":[27.200000762939453,27.280000686645508,27.8700008392334,27.889999389648438,27.639999389648438]}],"adjclose":[{"adjclose":[27.200000762939453,28.350000381469727,28.399999618530273,28.149999618530273,27.809999465942383]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:54 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VIVT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426062, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 27.81, 'fiftyTwoWeekHigh': 28.89, 'fiftyTwoWeekLow': 21.595, 'regularMarketDayHigh': 28.33, 'regularMarketDayLow': 27.64, 'regularMarketVolume': 7778600, 'longName': 'Telefônica Brasil S.A.', 'shortName': 'TELEF BRASILON', 'chartPreviousClose': 28.04, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426062], 'indicators': {'quote': [{'high': [28.09000015258789, 28.770000457763672, 28.889999389648438, 28.59000015258789, 28.329999923706055], 'close': [27.200000762939453, 28.350000381469727, 28.399999618530273, 28.149999618530273, 27.809999465942383], 'volume': [3122000, 10325500, 6942900, 6131400, 7778600], 'open': [28.0, 27.360000610351562, 28.270000457763672, 28.100000381469727, 28.200000762939453], 'low': [27.200000762939453, 27.280000686645508, 27.8700008392334, 27.889999389648438, 27.639999389648438]}], 'adjclose': [{'adjclose': [27.200000762939453, 28.350000381469727, 28.399999618530273, 28.149999618530273, 27.809999465942383]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:54 - COTACAO]: Erro na Cotacao Yahoo (ticker:VIVT3.SA) [ERRO 2025-05-16 Fri 18:16:54 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:55 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VLID3.SA?period1=1746932400&period2=1747430215&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:55 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VLID3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1146142800,"regularMarketTime":1747426053,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":26.76,"fiftyTwoWeekHigh":26.95,"fiftyTwoWeekLow":14.77,"regularMarketDayHigh":26.78,"regularMarketDayLow":25.65,"regularMarketVolume":347200,"longName":"Valid Soluções S.A.","shortName":"VALID ON NM","chartPreviousClose":26.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426053],"indicators":{"quote":[{"volume":[562500,185000,304700,254500,347200],"high":[26.030000686645508,25.899999618530273,26.219999313354492,26.489999771118164,26.780000686645508],"open":[26.030000686645508,24.899999618530273,25.489999771118164,26.040000915527344,26.450000762939453],"close":[24.8799991607666,25.489999771118164,26.219999313354492,26.170000076293945,26.760000228881836],"low":[23.8700008392334,24.719999313354492,25.3700008392334,25.579999923706055,25.649999618530273]}],"adjclose":[{"adjclose":[24.8799991607666,25.489999771118164,26.219999313354492,26.170000076293945,26.760000228881836]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:55 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VLID3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1146142800, 'regularMarketTime': 1747426053, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 26.76, 'fiftyTwoWeekHigh': 26.95, 'fiftyTwoWeekLow': 14.77, 'regularMarketDayHigh': 26.78, 'regularMarketDayLow': 25.65, 'regularMarketVolume': 347200, 'longName': 'Valid Soluções S.A.', 'shortName': 'VALID ON NM', 'chartPreviousClose': 26.03, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426053], 'indicators': {'quote': [{'volume': [562500, 185000, 304700, 254500, 347200], 'high': [26.030000686645508, 25.899999618530273, 26.219999313354492, 26.489999771118164, 26.780000686645508], 'open': [26.030000686645508, 24.899999618530273, 25.489999771118164, 26.040000915527344, 26.450000762939453], 'close': [24.8799991607666, 25.489999771118164, 26.219999313354492, 26.170000076293945, 26.760000228881836], 'low': [23.8700008392334, 24.719999313354492, 25.3700008392334, 25.579999923706055, 25.649999618530273]}], 'adjclose': [{'adjclose': [24.8799991607666, 25.489999771118164, 26.219999313354492, 26.170000076293945, 26.760000228881836]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:55 - COTACAO]: Erro na Cotacao Yahoo (ticker:VLID3.SA) [ERRO 2025-05-16 Fri 18:16:55 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:56 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VSPT3.SA?period1=1746932400&period2=1747430216&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:56 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VSPT3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"MUTUALFUND","firstTradeDate":1271077200,"regularMarketTime":1721764800,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"fiftyTwoWeekHigh":1.5,"fiftyTwoWeekLow":1.5,"longName":"Ferrovia Centro-Atlantica SA","shortName":"VSPT3.SA,0P0000NJLN,0","chartPreviousClose":1.5,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1mo","3mo","6mo","ytd","1y","2y","5y","10y","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747400400],"indicators":{"quote":[{"close":[1.5,1.5,1.5,1.5,null],"high":[1.5,1.5,1.5,1.5,null],"open":[1.5,1.5,1.5,1.5,null],"low":[1.5,1.5,1.5,1.5,null],"volume":[0,0,0,0,null]}],"adjclose":[{"adjclose":[1.5,1.5,1.5,1.5,null]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:56 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VSPT3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'MUTUALFUND', 'firstTradeDate': 1271077200, 'regularMarketTime': 1721764800, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'fiftyTwoWeekHigh': 1.5, 'fiftyTwoWeekLow': 1.5, 'longName': 'Ferrovia Centro-Atlantica SA', 'shortName': 'VSPT3.SA,0P0000NJLN,0', 'chartPreviousClose': 1.5, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1mo', '3mo', '6mo', 'ytd', '1y', '2y', '5y', '10y', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747400400], 'indicators': {'quote': [{'close': [1.5, 1.5, 1.5, 1.5, None], 'high': [1.5, 1.5, 1.5, 1.5, None], 'open': [1.5, 1.5, 1.5, 1.5, None], 'low': [1.5, 1.5, 1.5, 1.5, None], 'volume': [0, 0, 0, 0, None]}], 'adjclose': [{'adjclose': [1.5, 1.5, 1.5, 1.5, None]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:56 - COTACAO]: Erro na Cotacao Yahoo (ticker:VSPT3.SA) [ERRO 2025-05-16 Fri 18:16:56 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:57 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VSPT4.SA?period1=1746932400&period2=1747430217&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:57 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VSPT4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":null,"regularMarketTime":1630328732,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":0.0,"longName":"Ferrovia Centro-Atlantica SA","priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d"]},"indicators":{"quote":[{}],"adjclose":[{}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:57 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VSPT4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': None, 'regularMarketTime': 1630328732, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 0.0, 'longName': 'Ferrovia Centro-Atlantica SA', 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d']}, 'indicators': {'quote': [{}], 'adjclose': [{}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:57 - COTACAO]: Erro na Cotacao Yahoo (ticker:VSPT4.SA) [ERRO 2025-05-16 Fri 18:16:57 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:58 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VULC3.SA?period1=1746932400&period2=1747430218&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:58 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"VULC3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":951480000,"regularMarketTime":1747426057,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":21.17,"fiftyTwoWeekHigh":21.47,"fiftyTwoWeekLow":14.2,"regularMarketDayHigh":21.47,"regularMarketDayLow":20.98,"regularMarketVolume":1118500,"longName":"Vulcabras S.A.","shortName":"VULCABRAS ON NM","chartPreviousClose":20.6,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426057],"indicators":{"quote":[{"volume":[800500,929800,553400,613000,1118500],"open":[20.600000381469727,20.639999389648438,21.0,20.93000030517578,21.299999237060547],"high":[20.989999771118164,21.260000228881836,21.149999618530273,21.40999984741211,21.469999313354492],"close":[20.690000534057617,21.1200008392334,21.049999237060547,21.3799991607666,21.170000076293945],"low":[20.43000030517578,20.549999237060547,20.809999465942383,20.93000030517578,20.979999542236328]}],"adjclose":[{"adjclose":[20.690000534057617,21.1200008392334,21.049999237060547,21.3799991607666,21.170000076293945]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:16:58 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'VULC3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 951480000, 'regularMarketTime': 1747426057, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 21.17, 'fiftyTwoWeekHigh': 21.47, 'fiftyTwoWeekLow': 14.2, 'regularMarketDayHigh': 21.47, 'regularMarketDayLow': 20.98, 'regularMarketVolume': 1118500, 'longName': 'Vulcabras S.A.', 'shortName': 'VULCABRAS ON NM', 'chartPreviousClose': 20.6, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426057], 'indicators': {'quote': [{'volume': [800500, 929800, 553400, 613000, 1118500], 'open': [20.600000381469727, 20.639999389648438, 21.0, 20.93000030517578, 21.299999237060547], 'high': [20.989999771118164, 21.260000228881836, 21.149999618530273, 21.40999984741211, 21.469999313354492], 'close': [20.690000534057617, 21.1200008392334, 21.049999237060547, 21.3799991607666, 21.170000076293945], 'low': [20.43000030517578, 20.549999237060547, 20.809999465942383, 20.93000030517578, 20.979999542236328]}], 'adjclose': [{'adjclose': [20.690000534057617, 21.1200008392334, 21.049999237060547, 21.3799991607666, 21.170000076293945]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:16:58 - COTACAO]: Erro na Cotacao Yahoo (ticker:VULC3.SA) [ERRO 2025-05-16 Fri 18:16:58 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:16:59 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VVAR3.SA?period1=1746932400&period2=1747430219&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:16:59 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:16:59 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:16:59 - COTACAO]: Erro na Cotacao Yahoo (ticker:VVAR3.SA) [ERRO 2025-05-16 Fri 18:16:59 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:00 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/VXX?period1=1746932400&period2=1747430220&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:01 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"VXX","exchangeName":"BTS","fullExchangeName":"Cboe US","instrumentType":"ETF","firstTradeDate":1516890600,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":51.83,"fiftyTwoWeekHigh":91.19,"fiftyTwoWeekLow":39.98,"regularMarketDayHigh":52.31,"regularMarketDayLow":51.24,"regularMarketVolume":5313812,"longName":"iPath Series B S&P 500 VIX Short-Term Futures ETN","shortName":"iPath Series B S&P 500 VIX Shor","chartPreviousClose":59.95,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"low":[52.09000015258789,50.28499984741211,51.810001373291016,51.9900016784668,51.2400016784668],"close":[52.16999816894531,51.81999969482422,52.939998626708984,52.06999969482422,51.83000183105469],"high":[55.5,51.900001525878906,53.16999816894531,53.974998474121094,52.310001373291016],"open":[55.439998626708984,51.36000061035156,51.90999984741211,53.43000030517578,51.59000015258789],"volume":[7075400,4850200,4444600,4480700,5313812]}],"adjclose":[{"adjclose":[52.16999816894531,51.81999969482422,52.939998626708984,52.06999969482422,51.83000183105469]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:01 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'VXX', 'exchangeName': 'BTS', 'fullExchangeName': 'Cboe US', 'instrumentType': 'ETF', 'firstTradeDate': 1516890600, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 51.83, 'fiftyTwoWeekHigh': 91.19, 'fiftyTwoWeekLow': 39.98, 'regularMarketDayHigh': 52.31, 'regularMarketDayLow': 51.24, 'regularMarketVolume': 5313812, 'longName': 'iPath Series B S&P 500 VIX Short-Term Futures ETN', 'shortName': 'iPath Series B S&P 500 VIX Shor', 'chartPreviousClose': 59.95, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'low': [52.09000015258789, 50.28499984741211, 51.810001373291016, 51.9900016784668, 51.2400016784668], 'close': [52.16999816894531, 51.81999969482422, 52.939998626708984, 52.06999969482422, 51.83000183105469], 'high': [55.5, 51.900001525878906, 53.16999816894531, 53.974998474121094, 52.310001373291016], 'open': [55.439998626708984, 51.36000061035156, 51.90999984741211, 53.43000030517578, 51.59000015258789], 'volume': [7075400, 4850200, 4444600, 4480700, 5313812]}], 'adjclose': [{'adjclose': [52.16999816894531, 51.81999969482422, 52.939998626708984, 52.06999969482422, 51.83000183105469]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:01 - COTACAO]: Erro na Cotacao Yahoo (ticker:VXX) [ERRO 2025-05-16 Fri 18:17:01 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:02 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WEGE3.SA?period1=1746932400&period2=1747430222&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:02 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"WEGE3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747426079,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":45.0,"fiftyTwoWeekHigh":59.83,"fiftyTwoWeekLow":36.79,"regularMarketDayHigh":45.5,"regularMarketDayLow":43.98,"regularMarketVolume":8764100,"longName":"WEG S.A.","shortName":"WEG ON NM","chartPreviousClose":41.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426079],"indicators":{"quote":[{"low":[42.04999923706055,42.970001220703125,43.810001373291016,43.849998474121094,43.97999954223633],"close":[42.66999816894531,44.0,44.06999969482422,44.16999816894531,45.0],"open":[42.150001525878906,43.0,44.029998779296875,43.91999816894531,44.0],"high":[43.08000183105469,44.20000076293945,44.400001525878906,44.459999084472656,45.5],"volume":[10286700,11479300,7012500,6936800,8764100]}],"adjclose":[{"adjclose":[42.66999816894531,44.0,44.06999969482422,44.16999816894531,45.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:02 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'WEGE3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747426079, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 45.0, 'fiftyTwoWeekHigh': 59.83, 'fiftyTwoWeekLow': 36.79, 'regularMarketDayHigh': 45.5, 'regularMarketDayLow': 43.98, 'regularMarketVolume': 8764100, 'longName': 'WEG S.A.', 'shortName': 'WEG ON NM', 'chartPreviousClose': 41.79, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426079], 'indicators': {'quote': [{'low': [42.04999923706055, 42.970001220703125, 43.810001373291016, 43.849998474121094, 43.97999954223633], 'close': [42.66999816894531, 44.0, 44.06999969482422, 44.16999816894531, 45.0], 'open': [42.150001525878906, 43.0, 44.029998779296875, 43.91999816894531, 44.0], 'high': [43.08000183105469, 44.20000076293945, 44.400001525878906, 44.459999084472656, 45.5], 'volume': [10286700, 11479300, 7012500, 6936800, 8764100]}], 'adjclose': [{'adjclose': [42.66999816894531, 44.0, 44.06999969482422, 44.16999816894531, 45.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:02 - COTACAO]: Erro na Cotacao Yahoo (ticker:WEGE3.SA) [ERRO 2025-05-16 Fri 18:17:02 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:03 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WHRL3.SA?period1=1746932400&period2=1747430223&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:03 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"WHRL3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747424670,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.2,"fiftyTwoWeekHigh":5.15,"fiftyTwoWeekLow":3.7,"regularMarketDayHigh":4.54,"regularMarketDayLow":4.15,"regularMarketVolume":2700,"longName":"Whirlpool S.A.","shortName":"WHIRLPOOL ON","chartPreviousClose":4.07,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747424670],"indicators":{"quote":[{"high":[4.110000133514404,4.150000095367432,4.150000095367432,4.909999847412109,4.539999961853027],"low":[3.9000000953674316,4.110000133514404,4.039999961853027,4.059999942779541,4.150000095367432],"open":[4.070000171661377,4.110000133514404,4.039999961853027,4.179999828338623,4.389999866485596],"volume":[10600,3400,5300,23600,2700],"close":[4.110000133514404,4.130000114440918,4.099999904632568,4.389999866485596,4.199999809265137]}],"adjclose":[{"adjclose":[4.110000133514404,4.130000114440918,4.099999904632568,4.389999866485596,4.199999809265137]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:03 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'WHRL3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747424670, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.2, 'fiftyTwoWeekHigh': 5.15, 'fiftyTwoWeekLow': 3.7, 'regularMarketDayHigh': 4.54, 'regularMarketDayLow': 4.15, 'regularMarketVolume': 2700, 'longName': 'Whirlpool S.A.', 'shortName': 'WHIRLPOOL ON', 'chartPreviousClose': 4.07, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747424670], 'indicators': {'quote': [{'high': [4.110000133514404, 4.150000095367432, 4.150000095367432, 4.909999847412109, 4.539999961853027], 'low': [3.9000000953674316, 4.110000133514404, 4.039999961853027, 4.059999942779541, 4.150000095367432], 'open': [4.070000171661377, 4.110000133514404, 4.039999961853027, 4.179999828338623, 4.389999866485596], 'volume': [10600, 3400, 5300, 23600, 2700], 'close': [4.110000133514404, 4.130000114440918, 4.099999904632568, 4.389999866485596, 4.199999809265137]}], 'adjclose': [{'adjclose': [4.110000133514404, 4.130000114440918, 4.099999904632568, 4.389999866485596, 4.199999809265137]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:03 - COTACAO]: Erro na Cotacao Yahoo (ticker:WHRL3.SA) [ERRO 2025-05-16 Fri 18:17:03 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:04 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WHRL4.SA?period1=1746932400&period2=1747430224&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:04 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"WHRL4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747425900,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":4.82,"fiftyTwoWeekHigh":5.09,"fiftyTwoWeekLow":3.98,"regularMarketDayHigh":4.93,"regularMarketDayLow":4.61,"regularMarketVolume":15200,"longName":"Whirlpool S.A.","shortName":"WHIRLPOOL PN","chartPreviousClose":4.4,"priceHint":4,"currentTradingPeriod":{"pre":{"timezone":"BRT","start":1747399500,"end":1747400400,"gmtoffset":-10800},"regular":{"timezone":"BRT","start":1747400400,"end":1747425600,"gmtoffset":-10800},"post":{"timezone":"BRT","start":1747425600,"end":1747429200,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747425900],"indicators":{"quote":[{"open":[4.449999809265137,4.480000019073486,4.480000019073486,4.590000152587891,4.849999904632568],"low":[4.309999942779541,4.449999809265137,4.480000019073486,4.559999942779541,4.610000133514404],"high":[4.449999809265137,4.590000152587891,4.599999904632568,4.699999809265137,4.929999828338623],"close":[4.349999904632568,4.480000019073486,4.590000152587891,4.699999809265137,4.820000171661377],"volume":[7500,6300,6500,17200,15200]}],"adjclose":[{"adjclose":[4.349999904632568,4.480000019073486,4.590000152587891,4.699999809265137,4.820000171661377]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:04 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'WHRL4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747425900, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 4.82, 'fiftyTwoWeekHigh': 5.09, 'fiftyTwoWeekLow': 3.98, 'regularMarketDayHigh': 4.93, 'regularMarketDayLow': 4.61, 'regularMarketVolume': 15200, 'longName': 'Whirlpool S.A.', 'shortName': 'WHIRLPOOL PN', 'chartPreviousClose': 4.4, 'priceHint': 4, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'start': 1747399500, 'end': 1747400400, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'start': 1747400400, 'end': 1747425600, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'start': 1747425600, 'end': 1747429200, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747425900], 'indicators': {'quote': [{'open': [4.449999809265137, 4.480000019073486, 4.480000019073486, 4.590000152587891, 4.849999904632568], 'low': [4.309999942779541, 4.449999809265137, 4.480000019073486, 4.559999942779541, 4.610000133514404], 'high': [4.449999809265137, 4.590000152587891, 4.599999904632568, 4.699999809265137, 4.929999828338623], 'close': [4.349999904632568, 4.480000019073486, 4.590000152587891, 4.699999809265137, 4.820000171661377], 'volume': [7500, 6300, 6500, 17200, 15200]}], 'adjclose': [{'adjclose': [4.349999904632568, 4.480000019073486, 4.590000152587891, 4.699999809265137, 4.820000171661377]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:04 - COTACAO]: Erro na Cotacao Yahoo (ticker:WHRL4.SA) [ERRO 2025-05-16 Fri 18:17:04 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:05 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WIZS3.SA?period1=1746932400&period2=1747430225&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:05 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:17:05 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:17:05 - COTACAO]: Erro na Cotacao Yahoo (ticker:WIZS3.SA) [ERRO 2025-05-16 Fri 18:17:05 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:06 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WLMM3.SA?period1=1746932400&period2=1747430226&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:06 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"WLMM3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1499432400,"regularMarketTime":1745436706,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":27.0,"fiftyTwoWeekHigh":28.8,"fiftyTwoWeekLow":23.2,"regularMarketDayHigh":27.0,"regularMarketDayLow":27.0,"regularMarketVolume":0,"longName":"WLM Participações e Comércio de Máquinas e Veículos S.A.","shortName":"WLM IND COM ON ED","chartPreviousClose":27.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"volume":[0,0,0,0],"close":[27.0,27.0,27.0,27.0],"low":[27.0,27.0,27.0,27.0],"high":[27.0,27.0,27.0,27.0],"open":[27.0,27.0,27.0,27.0]}],"adjclose":[{"adjclose":[27.0,27.0,27.0,27.0]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:06 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'WLMM3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1499432400, 'regularMarketTime': 1745436706, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 27.0, 'fiftyTwoWeekHigh': 28.8, 'fiftyTwoWeekLow': 23.2, 'regularMarketDayHigh': 27.0, 'regularMarketDayLow': 27.0, 'regularMarketVolume': 0, 'longName': 'WLM Participações e Comércio de Máquinas e Veículos S.A.', 'shortName': 'WLM IND COM ON ED', 'chartPreviousClose': 27.0, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'volume': [0, 0, 0, 0], 'close': [27.0, 27.0, 27.0, 27.0], 'low': [27.0, 27.0, 27.0, 27.0], 'high': [27.0, 27.0, 27.0, 27.0], 'open': [27.0, 27.0, 27.0, 27.0]}], 'adjclose': [{'adjclose': [27.0, 27.0, 27.0, 27.0]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:06 - COTACAO]: Erro na Cotacao Yahoo (ticker:WLMM3.SA) [ERRO 2025-05-16 Fri 18:17:06 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:07 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WLMM4.SA?period1=1746932400&period2=1747430227&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:07 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"WLMM4.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":946900800,"regularMarketTime":1747250513,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":32.94,"fiftyTwoWeekHigh":36.8,"fiftyTwoWeekLow":25.4,"regularMarketDayHigh":32.94,"regularMarketDayLow":32.94,"regularMarketVolume":0,"longName":"WLM Participações e Comércio de Máquinas e Veículos S.A.","shortName":"WLM IND COM PN ED","chartPreviousClose":32.94,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000],"indicators":{"quote":[{"low":[32.939998626708984,32.939998626708984,32.02000045776367,32.939998626708984],"close":[32.939998626708984,32.939998626708984,32.939998626708984,32.939998626708984],"high":[32.939998626708984,32.939998626708984,32.939998626708984,32.939998626708984],"open":[32.939998626708984,32.939998626708984,32.02000045776367,32.939998626708984],"volume":[0,0,200,0]}],"adjclose":[{"adjclose":[32.939998626708984,32.939998626708984,32.939998626708984,32.939998626708984]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:07 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'WLMM4.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 946900800, 'regularMarketTime': 1747250513, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 32.94, 'fiftyTwoWeekHigh': 36.8, 'fiftyTwoWeekLow': 25.4, 'regularMarketDayHigh': 32.94, 'regularMarketDayLow': 32.94, 'regularMarketVolume': 0, 'longName': 'WLM Participações e Comércio de Máquinas e Veículos S.A.', 'shortName': 'WLM IND COM PN ED', 'chartPreviousClose': 32.94, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000], 'indicators': {'quote': [{'low': [32.939998626708984, 32.939998626708984, 32.02000045776367, 32.939998626708984], 'close': [32.939998626708984, 32.939998626708984, 32.939998626708984, 32.939998626708984], 'high': [32.939998626708984, 32.939998626708984, 32.939998626708984, 32.939998626708984], 'open': [32.939998626708984, 32.939998626708984, 32.02000045776367, 32.939998626708984], 'volume': [0, 0, 200, 0]}], 'adjclose': [{'adjclose': [32.939998626708984, 32.939998626708984, 32.939998626708984, 32.939998626708984]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:07 - COTACAO]: Erro na Cotacao Yahoo (ticker:WLMM4.SA) [ERRO 2025-05-16 Fri 18:17:08 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:09 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/WSON33.SA?period1=1746932400&period2=1747430229&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:09 - COTACAO]: conteudo: {"chart":{"result":null,"error":{"code":"Not Found","description":"No data found, symbol may be delisted"}}} [INFO 2025-05-16 Fri 18:17:09 - COTACAO]: {'chart': {'result': None, 'error': {'code': 'Not Found', 'description': 'No data found, symbol may be delisted'}}} [ERRO 2025-05-16 Fri 18:17:09 - COTACAO]: Erro na Cotacao Yahoo (ticker:WSON33.SA) [ERRO 2025-05-16 Fri 18:17:09 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:10 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/XLU?period1=1746932400&period2=1747430230&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:10 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"USD","symbol":"XLU","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":914337000,"regularMarketTime":1747425600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":82.18,"fiftyTwoWeekHigh":83.41,"fiftyTwoWeekLow":67.6,"regularMarketDayHigh":82.21,"regularMarketDayLow":80.91,"regularMarketVolume":10034862,"longName":"The Utilities Select Sector SPDR Fund","shortName":"SPDR Select Sector Fund - Utili","chartPreviousClose":80.24,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1747402200,"start":1747382400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1747425600,"start":1747402200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1747440000,"start":1747425600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747056600,1747143000,1747229400,1747315800,1747425600],"indicators":{"quote":[{"volume":[13730100,12032000,11456300,13314600,10034862],"close":[79.76000213623047,79.6500015258789,79.30000305175781,80.98999786376953,82.18000030517578],"open":[80.61000061035156,79.63999938964844,79.4800033569336,79.62000274658203,81.11000061035156],"high":[80.81999969482422,80.2699966430664,79.51000213623047,81.20999908447266,82.20999908447266],"low":[79.4000015258789,79.20999908447266,78.11000061035156,79.56999969482422,80.91000366210938]}],"adjclose":[{"adjclose":[79.76000213623047,79.6500015258789,79.30000305175781,80.98999786376953,82.18000030517578]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:10 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'USD', 'symbol': 'XLU', 'exchangeName': 'PCX', 'fullExchangeName': 'NYSEArca', 'instrumentType': 'ETF', 'firstTradeDate': 914337000, 'regularMarketTime': 1747425600, 'hasPrePostMarketData': True, 'gmtoffset': -14400, 'timezone': 'EDT', 'exchangeTimezoneName': 'America/New_York', 'regularMarketPrice': 82.18, 'fiftyTwoWeekHigh': 83.41, 'fiftyTwoWeekLow': 67.6, 'regularMarketDayHigh': 82.21, 'regularMarketDayLow': 80.91, 'regularMarketVolume': 10034862, 'longName': 'The Utilities Select Sector SPDR Fund', 'shortName': 'SPDR Select Sector Fund - Utili', 'chartPreviousClose': 80.24, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'EDT', 'end': 1747402200, 'start': 1747382400, 'gmtoffset': -14400}, 'regular': {'timezone': 'EDT', 'end': 1747425600, 'start': 1747402200, 'gmtoffset': -14400}, 'post': {'timezone': 'EDT', 'end': 1747440000, 'start': 1747425600, 'gmtoffset': -14400}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747056600, 1747143000, 1747229400, 1747315800, 1747425600], 'indicators': {'quote': [{'volume': [13730100, 12032000, 11456300, 13314600, 10034862], 'close': [79.76000213623047, 79.6500015258789, 79.30000305175781, 80.98999786376953, 82.18000030517578], 'open': [80.61000061035156, 79.63999938964844, 79.4800033569336, 79.62000274658203, 81.11000061035156], 'high': [80.81999969482422, 80.2699966430664, 79.51000213623047, 81.20999908447266, 82.20999908447266], 'low': [79.4000015258789, 79.20999908447266, 78.11000061035156, 79.56999969482422, 80.91000366210938]}], 'adjclose': [{'adjclose': [79.76000213623047, 79.6500015258789, 79.30000305175781, 80.98999786376953, 82.18000030517578]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:10 - COTACAO]: Erro na Cotacao Yahoo (ticker:XLU) [ERRO 2025-05-16 Fri 18:17:10 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:11 - COTACAO]: URL: https://query2.finance.yahoo.com/v8/finance/chart/YDUQ3.SA?period1=1746932400&period2=1747430231&interval=1d&events=history&includeAdjustedClose=true [INFO 2025-05-16 Fri 18:17:11 - COTACAO]: conteudo: {"chart":{"result":[{"meta":{"currency":"BRL","symbol":"YDUQ3.SA","exchangeName":"SAO","fullExchangeName":"São Paulo","instrumentType":"EQUITY","firstTradeDate":1215781200,"regularMarketTime":1747426063,"hasPrePostMarketData":false,"gmtoffset":-10800,"timezone":"BRT","exchangeTimezoneName":"America/Sao_Paulo","regularMarketPrice":15.39,"fiftyTwoWeekHigh":16.35,"fiftyTwoWeekLow":7.85,"regularMarketDayHigh":15.88,"regularMarketDayLow":15.15,"regularMarketVolume":4818600,"longName":"Yduqs Participações S.A.","shortName":"YDUQS PART ON ED NM","chartPreviousClose":16.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"BRT","end":1747400400,"start":1747399500,"gmtoffset":-10800},"regular":{"timezone":"BRT","end":1747425600,"start":1747400400,"gmtoffset":-10800},"post":{"timezone":"BRT","end":1747429200,"start":1747425600,"gmtoffset":-10800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1747054800,1747141200,1747227600,1747314000,1747426063],"indicators":{"quote":[{"low":[15.59000015258789,13.710000038146973,14.550000190734863,15.0600004196167,15.149999618530273],"close":[15.920000076293945,14.569999694824219,14.949999809265137,15.970000267028809,15.390000343322754],"high":[16.31999969482422,15.65999984741211,15.390000343322754,15.970000267028809,15.880000114440918],"open":[16.299999237060547,15.600000381469727,14.569999694824219,15.079999923706055,15.789999961853027],"volume":[2496300,15618700,7617300,4398800,4818600]}],"adjclose":[{"adjclose":[15.920000076293945,14.569999694824219,14.949999809265137,15.970000267028809,15.390000343322754]}]}}],"error":null}} [INFO 2025-05-16 Fri 18:17:11 - COTACAO]: {'chart': {'result': [{'meta': {'currency': 'BRL', 'symbol': 'YDUQ3.SA', 'exchangeName': 'SAO', 'fullExchangeName': 'São Paulo', 'instrumentType': 'EQUITY', 'firstTradeDate': 1215781200, 'regularMarketTime': 1747426063, 'hasPrePostMarketData': False, 'gmtoffset': -10800, 'timezone': 'BRT', 'exchangeTimezoneName': 'America/Sao_Paulo', 'regularMarketPrice': 15.39, 'fiftyTwoWeekHigh': 16.35, 'fiftyTwoWeekLow': 7.85, 'regularMarketDayHigh': 15.88, 'regularMarketDayLow': 15.15, 'regularMarketVolume': 4818600, 'longName': 'Yduqs Participações S.A.', 'shortName': 'YDUQS PART ON ED NM', 'chartPreviousClose': 16.14, 'priceHint': 2, 'currentTradingPeriod': {'pre': {'timezone': 'BRT', 'end': 1747400400, 'start': 1747399500, 'gmtoffset': -10800}, 'regular': {'timezone': 'BRT', 'end': 1747425600, 'start': 1747400400, 'gmtoffset': -10800}, 'post': {'timezone': 'BRT', 'end': 1747429200, 'start': 1747425600, 'gmtoffset': -10800}}, 'dataGranularity': '1d', 'range': '', 'validRanges': ['1d', '5d', '1mo', '3mo', '6mo', '1y', '2y', '5y', '10y', 'ytd', 'max']}, 'timestamp': [1747054800, 1747141200, 1747227600, 1747314000, 1747426063], 'indicators': {'quote': [{'low': [15.59000015258789, 13.710000038146973, 14.550000190734863, 15.0600004196167, 15.149999618530273], 'close': [15.920000076293945, 14.569999694824219, 14.949999809265137, 15.970000267028809, 15.390000343322754], 'high': [16.31999969482422, 15.65999984741211, 15.390000343322754, 15.970000267028809, 15.880000114440918], 'open': [16.299999237060547, 15.600000381469727, 14.569999694824219, 15.079999923706055, 15.789999961853027], 'volume': [2496300, 15618700, 7617300, 4398800, 4818600]}], 'adjclose': [{'adjclose': [15.920000076293945, 14.569999694824219, 14.949999809265137, 15.970000267028809, 15.390000343322754]}]}}], 'error': None}} [ERRO 2025-05-16 Fri 18:17:11 - COTACAO]: Erro na Cotacao Yahoo (ticker:YDUQ3.SA) [ERRO 2025-05-16 Fri 18:17:11 - COTACAO]: Ticker nao encontrado. [INFO 2025-05-16 Fri 18:17:11 - COTACAO]: Cotacao finalizada. [INFO 2025-05-16 Fri 18:17:11 - CRONTAB]: Crontab finalizado com SUCESSO!