List stock quotes
GET https://data.partnr.ai/v2/stocks/[ticker]/quotesReturn a list of quotes from the ticker specified by the [ticker] identifier.
Quotes are updated daily and have a daily frequence. The prices are not adjusted.
Request Parameters
| Parameter | Location | Description | Required |
|---|---|---|---|
[ticker] | URL | Ticker of the quotes to be returned. Example: PETR3 | Required |
start_date | Query parameter | Date to start time-series. Format: YYYY-MM-DD | Optional |
end_date | Query parameter | Date to end time-series. Format: YYYY-MM-DD | Optional |
info
Note that if no start_date is specified, it will default to the current date last year. If no end_date is selected, end_date will be considered today.
Response
| Code | Description |
|---|---|
| 200 | Returns a list of stock quotes. |
| 400 | Missing or malformed required parameters. |
| 401 | Unauthorized. |
| 404 | No data or stock were not found. |
Example
[
{
"date": "2022-09-20T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 31.23,
"open_price": 31.42,
"volume": 2117532314,
"lowest_price": 30.84,
"close_price": 31.09,
"currency": "BRL",
"highest_price": 31.6
},
{
"date": "2022-09-19T00:00:00.000Z",
"ticker": "PETR4",
"close_price": 31.27,
"lowest_price": 29.88,
"open_price": 30.5,
"volume": 2027447827,
"average_price": 30.92,
"currency": "BRL",
"highest_price": 31.38
},
{
"date": "2022-09-16T00:00:00.000Z",
"ticker": "PETR4",
"close_price": 30.78,
"volume": 3290924994,
"currency": "BRL",
"highest_price": 30.95,
"average_price": 30.66,
"open_price": 30.86,
"lowest_price": 30.34
},
{
"date": "2022-09-15T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 30.99,
"open_price": 30.92,
"lowest_price": 30.8,
"volume": 1412121928,
"close_price": 31.06,
"currency": "BRL",
"highest_price": 31.23
},
{
"date": "2022-09-14T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"open_price": 30.75,
"volume": 1525662266,
"lowest_price": 30.63,
"average_price": 31.11,
"close_price": 31.12,
"highest_price": 31.43
},
{
"date": "2022-09-13T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"highest_price": 31.44,
"close_price": 30.65,
"average_price": 30.85,
"open_price": 30.94,
"volume": 2725717371,
"lowest_price": 30.52
},
{
"date": "2022-09-12T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"highest_price": 32.73,
"close_price": 31.58,
"average_price": 31.92,
"lowest_price": 31.46,
"volume": 2278697167,
"open_price": 32.15
},
{
"date": "2022-09-09T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"volume": 1601090095,
"lowest_price": 31.7,
"open_price": 32.49,
"average_price": 32.1,
"close_price": 31.79,
"highest_price": 32.67
},
{
"date": "2022-09-08T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 31.98,
"volume": 2020306788,
"lowest_price": 31.4,
"open_price": 32.31,
"close_price": 31.8,
"currency": "BRL",
"highest_price": 32.78
},
{
"date": "2022-09-06T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 31.98,
"volume": 3576808191,
"lowest_price": 31.51,
"open_price": 32.27,
"currency": "BRL",
"highest_price": 32.59,
"close_price": 32.1
},
{
"date": "2022-09-05T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"highest_price": 34.11,
"close_price": 33.33,
"open_price": 33.85,
"volume": 2556435658,
"lowest_price": 33.15,
"average_price": 33.48
},
{
"date": "2022-09-02T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"highest_price": 34.57,
"close_price": 33.42,
"volume": 2768656842,
"average_price": 33.84,
"open_price": 34.44,
"lowest_price": 33.26
},
{
"date": "2022-09-01T00:00:00.000Z",
"ticker": "PETR4",
"open_price": 33.36,
"lowest_price": 32.76,
"volume": 2311434619,
"average_price": 33.4,
"highest_price": 33.95,
"close_price": 33.85,
"currency": "BRL"
},
{
"date": "2022-08-31T00:00:00.000Z",
"ticker": "PETR4",
"open_price": 32.07,
"lowest_price": 31.82,
"average_price": 32.94,
"volume": 3763779346,
"close_price": 33.23,
"highest_price": 33.44,
"currency": "BRL"
},
{
"date": "2022-08-30T00:00:00.000Z",
"ticker": "PETR4",
"volume": 3269129777,
"average_price": 32.9,
"currency": "BRL",
"open_price": 34,
"lowest_price": 32.27,
"close_price": 32.43,
"highest_price": 34.22
},
{
"date": "2022-08-29T00:00:00.000Z",
"ticker": "PETR4",
"open_price": 33.55,
"close_price": 34.48,
"highest_price": 35.08,
"lowest_price": 33.45,
"volume": 2530324057,
"average_price": 34.5,
"currency": "BRL"
},
{
"date": "2022-08-26T00:00:00.000Z",
"ticker": "PETR4",
"volume": 2104083455,
"close_price": 33.64,
"lowest_price": 32.57,
"open_price": 33.28,
"currency": "BRL",
"average_price": 33.11,
"highest_price": 33.67
},
{
"date": "2022-08-25T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"average_price": 33.31,
"highest_price": 34.36,
"volume": 3315391152,
"close_price": 33.28,
"lowest_price": 32.67,
"open_price": 34.1
},
{
"date": "2022-08-24T00:00:00.000Z",
"ticker": "PETR4",
"volume": 2062396666,
"average_price": 33.77,
"highest_price": 34.12,
"currency": "BRL",
"close_price": 33.64,
"lowest_price": 33.25,
"open_price": 33.54
},
{
"date": "2022-08-24T00:00:00.000Z",
"ticker": "PETR4",
"volume": 2062396666,
"average_price": 33.77,
"highest_price": 34.12,
"currency": "BRL",
"close_price": 33.64,
"lowest_price": 33.25,
"open_price": 33.54
},
{
"date": "2022-08-23T00:00:00.000Z",
"ticker": "PETR4",
"volume": 2433427171,
"average_price": 33.23,
"currency": "BRL",
"lowest_price": 32.62,
"highest_price": 33.5,
"open_price": 32.63,
"close_price": 33.44
},
{
"date": "2022-08-22T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 31.7,
"currency": "BRL",
"lowest_price": 30.48,
"highest_price": 32.58,
"open_price": 31.74,
"close_price": 32.41,
"volume": 2929160476
},
{
"date": "2022-08-19T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 32.13,
"lowest_price": 31.33,
"currency": "BRL",
"highest_price": 33.15,
"close_price": 31.73,
"volume": 4022756258,
"open_price": 32.92
},
{
"date": "2022-08-18T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 33.25,
"currency": "BRL",
"lowest_price": 32.87,
"highest_price": 33.66,
"open_price": 33.1,
"close_price": 33.42,
"volume": 2811967777
},
{
"date": "2022-08-17T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 32.47,
"currency": "BRL",
"lowest_price": 31.6,
"highest_price": 32.82,
"open_price": 31.65,
"volume": 2368001692,
"close_price": 32.76
},
{
"date": "2022-08-16T00:00:00.000Z",
"ticker": "PETR4",
"lowest_price": 31.5,
"currency": "BRL",
"average_price": 31.87,
"close_price": 32.01,
"volume": 2046888767,
"open_price": 31.72,
"highest_price": 32.07
},
{
"date": "2022-08-15T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 32.23,
"open_price": 30.88,
"close_price": 31.72,
"volume": 3045888861,
"average_price": 31.47,
"currency": "BRL",
"lowest_price": 30.55
},
{
"date": "2022-08-12T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 30.76,
"currency": "BRL",
"lowest_price": 29.08,
"highest_price": 31.83,
"open_price": 29.1,
"volume": 5269079425,
"close_price": 31.71
},
{
"date": "2022-08-11T00:00:00.000Z",
"ticker": "PETR4",
"average_price": 36.86,
"open_price": 37.45,
"volume": 4751919498,
"close_price": 36.25,
"highest_price": 37.86,
"currency": "BRL",
"lowest_price": 36.25
},
{
"date": "2022-08-10T00:00:00.000Z",
"ticker": "PETR4",
"currency": "BRL",
"highest_price": 37.65,
"volume": 2905580296,
"close_price": 37.11,
"open_price": 37.65,
"average_price": 37.07,
"lowest_price": 36.61
},
{
"date": "2022-08-09T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 37.46,
"open_price": 37.01,
"close_price": 37.23,
"volume": 2937476546,
"average_price": 37.15,
"currency": "BRL",
"lowest_price": 36.85
},
{
"date": "2022-08-08T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 36.77,
"open_price": 35.14,
"volume": 3964173351,
"close_price": 36.63,
"average_price": 36.2,
"currency": "BRL",
"lowest_price": 35.13
},
{
"date": "2022-08-05T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 35.06,
"volume": 2704587539,
"close_price": 34.87,
"open_price": 34.15,
"average_price": 34.72,
"lowest_price": 34.12,
"currency": "BRL"
},
{
"date": "2022-08-04T00:00:00.000Z",
"ticker": "PETR4",
"close_price": 34.21,
"average_price": 34.03,
"currency": "BRL",
"lowest_price": 33.58,
"highest_price": 34.4,
"open_price": 34.08,
"volume": 1851337094
},
{
"date": "2022-08-03T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 34.16,
"close_price": 33.88,
"volume": 2220163089,
"open_price": 34.01,
"average_price": 33.87,
"lowest_price": 33.56,
"currency": "BRL"
},
{
"date": "2022-08-02T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 34.5,
"open_price": 33.77,
"volume": 2343576795,
"close_price": 33.83,
"average_price": 33.89,
"currency": "BRL",
"lowest_price": 33.48
},
{
"date": "2022-08-01T00:00:00.000Z",
"ticker": "PETR4",
"highest_price": 34.15,
"open_price": 34,
"close_price": 33.68,
"volume": 2735648584,
"average_price": 33.62,
"currency": "BRL",
"lowest_price": 33.22
}
]