Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
5.7190 BRL |
259,428.3000 |
5.5500 BRL |
5.5300 BRL |
5.5300 BRL |
5.7000 BRL |
| 2022-01-10 |
5.5746 BRL |
19,578.7000 |
5.7900 BRL |
5.2200 BRL |
5.4900 BRL |
5.5500 BRL |
| 2022-01-09 |
5.7606 BRL |
10,395.0000 |
5.6600 BRL |
5.5300 BRL |
5.5700 BRL |
5.7200 BRL |
| 2022-01-08 |
5.8608 BRL |
30,313.0000 |
5.8900 BRL |
5.3500 BRL |
5.6600 BRL |
5.6600 BRL |
| 2022-01-07 |
5.9732 BRL |
39,069.6000 |
6.3300 BRL |
5.7000 BRL |
5.8900 BRL |
5.8900 BRL |
| 2022-01-06 |
6.3465 BRL |
719,675.7000 |
6.4600 BRL |
6.0000 BRL |
6.0600 BRL |
6.3900 BRL |
| 2022-01-05 |
6.7320 BRL |
33,070.7000 |
6.7400 BRL |
6.2800 BRL |
6.4700 BRL |
6.4500 BRL |
| 2022-01-04 |
6.8326 BRL |
95,779.5000 |
6.7200 BRL |
6.6400 BRL |
6.6700 BRL |
6.7500 BRL |
| 2022-01-03 |
6.7263 BRL |
50,510.7000 |
6.6300 BRL |
6.5400 BRL |
6.5700 BRL |
6.7500 BRL |
| 2022-01-02 |
6.6991 BRL |
68,304.4000 |
6.6300 BRL |
6.5300 BRL |
6.5700 BRL |
6.6500 BRL |
| 2022-01-01 |
6.5986 BRL |
33,315.4000 |
6.5300 BRL |
6.5300 BRL |
6.5500 BRL |
6.7000 BRL |
| 2021-12-31 |
6.6438 BRL |
103,489.6000 |
6.4900 BRL |
6.3400 BRL |
6.3900 BRL |
6.4700 BRL |
| 2021-12-30 |
6.5259 BRL |
94,785.7000 |
6.5400 BRL |
6.4100 BRL |
6.4300 BRL |
6.4700 BRL |
| 2021-12-29 |
6.7321 BRL |
86,816.7000 |
6.8400 BRL |
6.4000 BRL |
6.5600 BRL |
6.5600 BRL |
| 2021-12-28 |
7.0271 BRL |
83,762.0000 |
7.3300 BRL |
6.6200 BRL |
6.8000 BRL |
6.8600 BRL |
| 2021-12-27 |
7.5897 BRL |
278,538.2000 |
7.3100 BRL |
7.2600 BRL |
7.3300 BRL |
7.4200 BRL |
| 2021-12-26 |
7.3670 BRL |
530,976.8000 |
7.2700 BRL |
7.0600 BRL |
7.1000 BRL |
7.3600 BRL |
| 2021-12-25 |
7.2455 BRL |
68,423.6000 |
6.9500 BRL |
6.9500 BRL |
7.0800 BRL |
7.2700 BRL |
| 2021-12-24 |
7.1367 BRL |
29,807.9000 |
7.0300 BRL |
6.8800 BRL |
7.0000 BRL |
6.9300 BRL |
| 2021-12-23 |
6.9447 BRL |
36,082.4000 |
6.8200 BRL |
6.7000 BRL |
6.7200 BRL |
7.0300 BRL |
| 2021-12-22 |
7.0227 BRL |
862,409.3000 |
7.0800 BRL |
6.7800 BRL |
6.8700 BRL |
6.8600 BRL |
| 2021-12-21 |
7.1551 BRL |
956,662.0000 |
6.6500 BRL |
6.5000 BRL |
6.5800 BRL |
6.9800 BRL |
| 2021-12-20 |
6.5970 BRL |
85,100.6000 |
6.6800 BRL |
6.2500 BRL |
6.3800 BRL |
6.6500 BRL |
| 2021-12-19 |
6.7883 BRL |
124,942.6000 |
7.0500 BRL |
6.5500 BRL |
6.6600 BRL |
6.7500 BRL |
| 2021-12-18 |
7.5022 BRL |
151,888.3000 |
6.2200 BRL |
6.0800 BRL |
6.1100 BRL |
7.1100 BRL |
| 2021-12-17 |
6.3362 BRL |
26,186.3000 |
6.5400 BRL |
6.0700 BRL |
6.1800 BRL |
6.1800 BRL |
| 2021-12-16 |
6.6777 BRL |
645,347.6000 |
6.6400 BRL |
6.3800 BRL |
6.5200 BRL |
6.6400 BRL |
| 2021-12-15 |
6.5375 BRL |
820,796.4000 |
6.4600 BRL |
6.0900 BRL |
6.1800 BRL |
6.4900 BRL |
| 2021-12-14 |
6.2936 BRL |
38,533.4000 |
6.4000 BRL |
6.1300 BRL |
6.1800 BRL |
6.4600 BRL |
| 2021-12-13 |
6.8182 BRL |
428,016.7000 |
7.1300 BRL |
6.1500 BRL |
6.3900 BRL |
6.3900 BRL |
| 2021-12-12 |
7.4106 BRL |
53,702.1000 |
7.0000 BRL |
7.0000 BRL |
7.0000 BRL |
7.0800 BRL |
| 2021-12-11 |
6.8557 BRL |
1,030,083.9000 |
6.5500 BRL |
6.5100 BRL |
6.5600 BRL |
7.0000 BRL |
| 2021-12-10 |
6.8197 BRL |
40,839.6000 |
6.9300 BRL |
6.5800 BRL |
6.6400 BRL |
6.6600 BRL |
| 2021-12-09 |
7.4253 BRL |
87,382.9000 |
7.6200 BRL |
6.8400 BRL |
7.0000 BRL |
7.0200 BRL |
| 2021-12-08 |
7.8059 BRL |
228,265.3000 |
7.1700 BRL |
6.9300 BRL |
7.1600 BRL |
7.7200 BRL |
| 2021-12-07 |
7.3919 BRL |
66,166.6000 |
7.4700 BRL |
6.9700 BRL |
6.9800 BRL |
6.9700 BRL |
| 2021-12-06 |
6.9333 BRL |
100,587.3000 |
6.9800 BRL |
6.2500 BRL |
6.4600 BRL |
7.4000 BRL |
| 2021-12-05 |
7.4467 BRL |
33,286.8000 |
7.8800 BRL |
6.8600 BRL |
6.9300 BRL |
6.9200 BRL |
| 2021-12-04 |
7.9764 BRL |
109,282.4000 |
9.6200 BRL |
6.4200 BRL |
7.5200 BRL |
7.7900 BRL |
| 2021-12-03 |
9.7171 BRL |
2,953,324.5000 |
9.4200 BRL |
9.2800 BRL |
9.4200 BRL |
9.7000 BRL |
| 2021-12-02 |
9.3003 BRL |
49,903.3000 |
9.6100 BRL |
9.1800 BRL |
9.2600 BRL |
9.3500 BRL |
| 2021-12-01 |
9.5639 BRL |
507,186.8000 |
9.4800 BRL |
9.3000 BRL |
9.4200 BRL |
9.6300 BRL |
| 2021-11-30 |
9.6583 BRL |
1,840,173.1000 |
9.6500 BRL |
9.2500 BRL |
9.4100 BRL |
9.5000 BRL |
| 2021-11-29 |
9.7461 BRL |
130,402.9000 |
10.0400 BRL |
9.5900 BRL |
9.6800 BRL |
9.6800 BRL |
| 2021-11-28 |
10.4973 BRL |
579,298.7000 |
10.2700 BRL |
9.4000 BRL |
9.6800 BRL |
10.0100 BRL |
| 2021-11-27 |
9.9231 BRL |
448,700.5000 |
9.0600 BRL |
9.0000 BRL |
9.2500 BRL |
10.1000 BRL |
| 2021-11-26 |
9.4138 BRL |
392,092.4000 |
10.1300 BRL |
9.0100 BRL |
9.2200 BRL |
9.0300 BRL |
| 2021-11-25 |
9.8772 BRL |
509,888.5000 |
9.4300 BRL |
9.3300 BRL |
9.4100 BRL |
10.0800 BRL |
| 2021-11-24 |
9.5603 BRL |
232,262.7000 |
10.0400 BRL |
9.1600 BRL |
9.2700 BRL |
9.5200 BRL |
| 2021-11-23 |
10.2349 BRL |
338,147.6000 |
10.7500 BRL |
9.7600 BRL |
9.8700 BRL |
10.0100 BRL |