Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
11.4095 BRL |
11,558.7000 FET |
11.2100 BRL |
11.2000 BRL |
11.3900 BRL |
11.4300 BRL |
| 2024-06-04 |
11.1883 BRL |
12,977.6000 FET |
11.2300 BRL |
10.9300 BRL |
11.0000 BRL |
11.1900 BRL |
| 2024-06-03 |
11.3105 BRL |
13,227.4000 FET |
11.0700 BRL |
10.8300 BRL |
11.1300 BRL |
11.2500 BRL |
| 2024-06-02 |
11.0375 BRL |
5,312.9000 FET |
11.1400 BRL |
10.8500 BRL |
10.9600 BRL |
11.0700 BRL |
| 2024-06-01 |
11.1298 BRL |
9,112.3000 FET |
11.2600 BRL |
11.0500 BRL |
11.0600 BRL |
11.1400 BRL |
| 2024-05-31 |
11.2241 BRL |
14,403.7000 FET |
11.4100 BRL |
11.0100 BRL |
11.1500 BRL |
11.2800 BRL |
| 2024-05-30 |
11.6063 BRL |
12,107.5000 FET |
11.5300 BRL |
11.0900 BRL |
11.3600 BRL |
11.4400 BRL |
| 2024-05-29 |
11.7286 BRL |
6,461.0000 FET |
11.5300 BRL |
11.4200 BRL |
11.5300 BRL |
11.5800 BRL |
| 2024-05-28 |
11.5762 BRL |
5,299.2000 FET |
11.9400 BRL |
11.3300 BRL |
11.5100 BRL |
11.6100 BRL |
| 2024-05-27 |
11.8612 BRL |
5,780.6000 FET |
11.6500 BRL |
11.5600 BRL |
11.6100 BRL |
12.1900 BRL |
| 2024-05-26 |
11.8154 BRL |
11,923.9000 FET |
11.9200 BRL |
11.5000 BRL |
11.5800 BRL |
11.6600 BRL |
| 2024-05-25 |
12.1193 BRL |
8,838.4000 FET |
11.9800 BRL |
11.8800 BRL |
11.8900 BRL |
11.9000 BRL |
| 2024-05-24 |
12.0176 BRL |
10,860.1000 FET |
12.2300 BRL |
11.7500 BRL |
11.8200 BRL |
11.9500 BRL |
| 2024-05-23 |
12.3261 BRL |
25,213.0000 FET |
13.1300 BRL |
11.6500 BRL |
12.0600 BRL |
12.2100 BRL |
| 2024-05-22 |
13.1072 BRL |
19,243.5000 FET |
12.9500 BRL |
12.6900 BRL |
12.8800 BRL |
13.0100 BRL |
| 2024-05-21 |
12.5693 BRL |
22,891.3000 FET |
12.2800 BRL |
11.9800 BRL |
12.1300 BRL |
12.9900 BRL |
| 2024-05-20 |
11.7552 BRL |
10,607.0000 FET |
11.3500 BRL |
11.2100 BRL |
11.3100 BRL |
12.1400 BRL |
| 2024-05-19 |
11.5330 BRL |
8,987.2000 FET |
11.6900 BRL |
11.2600 BRL |
11.3200 BRL |
11.3100 BRL |
| 2024-05-18 |
11.9715 BRL |
9,436.3000 FET |
12.0200 BRL |
11.6600 BRL |
11.7100 BRL |
11.7000 BRL |
| 2024-05-17 |
11.8246 BRL |
8,899.1000 FET |
11.8100 BRL |
11.5000 BRL |
11.5300 BRL |
12.1000 BRL |
| 2024-05-16 |
11.5287 BRL |
8,015.8000 FET |
11.6100 BRL |
11.1200 BRL |
11.2600 BRL |
11.6800 BRL |
| 2024-05-15 |
11.2064 BRL |
23,751.7000 FET |
10.3800 BRL |
10.2100 BRL |
10.4000 BRL |
11.6400 BRL |
| 2024-05-14 |
10.6091 BRL |
36,214.9000 FET |
10.9900 BRL |
10.2400 BRL |
10.3300 BRL |
10.3100 BRL |
| 2024-05-13 |
11.0557 BRL |
15,356.9000 FET |
11.3200 BRL |
10.5700 BRL |
10.5900 BRL |
11.0200 BRL |
| 2024-05-12 |
11.4005 BRL |
643.0000 FET |
11.4900 BRL |
11.2100 BRL |
11.2100 BRL |
11.2800 BRL |
| 2024-05-11 |
11.5271 BRL |
2,803.6000 FET |
11.4700 BRL |
11.3800 BRL |
11.3800 BRL |
11.4900 BRL |
| 2024-05-10 |
11.5263 BRL |
5,619.2000 FET |
11.8000 BRL |
11.1500 BRL |
11.3000 BRL |
11.4100 BRL |
| 2024-05-09 |
11.3846 BRL |
4,785.8000 FET |
11.1100 BRL |
11.0300 BRL |
11.0500 BRL |
11.5700 BRL |
| 2024-05-08 |
11.4047 BRL |
5,974.7000 FET |
12.0400 BRL |
10.8900 BRL |
11.0300 BRL |
11.0300 BRL |
| 2024-05-07 |
12.4089 BRL |
12,926.1000 FET |
12.2400 BRL |
12.0000 BRL |
12.0000 BRL |
12.0400 BRL |
| 2024-05-06 |
12.1923 BRL |
13,224.8000 FET |
12.0800 BRL |
11.7100 BRL |
11.9900 BRL |
12.2400 BRL |
| 2024-05-05 |
11.6122 BRL |
9,533.0000 FET |
11.1300 BRL |
10.8100 BRL |
10.8100 BRL |
12.0300 BRL |
| 2024-05-04 |
11.2436 BRL |
2,824.9000 FET |
11.1100 BRL |
10.9700 BRL |
10.9700 BRL |
11.0400 BRL |
| 2024-05-03 |
10.7426 BRL |
4,891.1000 FET |
10.2700 BRL |
10.1000 BRL |
10.1100 BRL |
11.0700 BRL |
| 2024-05-02 |
10.3343 BRL |
5,906.0000 FET |
10.5000 BRL |
10.1000 BRL |
10.1100 BRL |
10.3200 BRL |
| 2024-05-01 |
10.2644 BRL |
10,423.6000 FET |
10.6400 BRL |
9.7700 BRL |
9.9600 BRL |
10.5200 BRL |
| 2024-04-30 |
10.4357 BRL |
8,642.9000 FET |
11.1700 BRL |
9.9900 BRL |
10.1800 BRL |
10.6000 BRL |
| 2024-04-29 |
10.9211 BRL |
9,318.2000 FET |
11.1900 BRL |
10.6700 BRL |
10.8100 BRL |
11.2200 BRL |
| 2024-04-28 |
11.3764 BRL |
2,256.7000 FET |
11.3400 BRL |
11.0800 BRL |
11.1700 BRL |
11.1200 BRL |
| 2024-04-27 |
10.9600 BRL |
3,573.9000 FET |
11.3100 BRL |
10.6100 BRL |
10.7900 BRL |
11.3400 BRL |
| 2024-04-26 |
11.3676 BRL |
6,920.1000 FET |
12.1000 BRL |
11.0100 BRL |
11.1100 BRL |
11.1100 BRL |
| 2024-04-25 |
11.8831 BRL |
9,361.2000 FET |
11.8700 BRL |
11.4600 BRL |
11.6000 BRL |
11.9800 BRL |
| 2024-04-24 |
12.9094 BRL |
11,437.4000 FET |
12.7400 BRL |
11.5700 BRL |
11.9000 BRL |
11.6500 BRL |
| 2024-04-23 |
12.9296 BRL |
5,259.3000 FET |
12.8000 BRL |
12.4100 BRL |
12.5200 BRL |
12.6500 BRL |
| 2024-04-22 |
12.8200 BRL |
7,836.4000 FET |
12.9200 BRL |
12.4800 BRL |
12.5200 BRL |
12.8500 BRL |
| 2024-04-21 |
12.9311 BRL |
3,710.3000 FET |
13.1000 BRL |
12.3900 BRL |
12.6100 BRL |
12.7300 BRL |
| 2024-04-20 |
12.3386 BRL |
13,558.4000 FET |
11.0200 BRL |
11.0000 BRL |
11.1600 BRL |
13.1000 BRL |
| 2024-04-19 |
10.6797 BRL |
20,866.5000 FET |
10.7900 BRL |
9.7700 BRL |
10.1300 BRL |
11.0200 BRL |
| 2024-04-18 |
10.5932 BRL |
7,880.5000 FET |
10.6400 BRL |
9.9700 BRL |
10.1700 BRL |
10.8500 BRL |
| 2024-04-17 |
10.5433 BRL |
8,836.1000 FET |
11.2800 BRL |
9.7200 BRL |
10.2000 BRL |
10.4000 BRL |