Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
11.1779 BRL |
1,548,452.4000 |
10.0000 BRL |
9.7700 BRL |
10.0500 BRL |
10.7600 BRL |
| 2021-11-21 |
9.9423 BRL |
349,621.6000 |
9.1100 BRL |
8.9200 BRL |
8.9700 BRL |
10.1500 BRL |
| 2021-11-20 |
8.8882 BRL |
91,197.9000 |
8.5100 BRL |
8.4000 BRL |
8.5400 BRL |
9.2000 BRL |
| 2021-11-19 |
8.5024 BRL |
54,485.3000 |
8.3800 BRL |
8.1700 BRL |
8.3000 BRL |
8.5300 BRL |
| 2021-11-18 |
8.1844 BRL |
314,160.8000 |
8.6200 BRL |
7.6000 BRL |
7.9200 BRL |
8.3700 BRL |
| 2021-11-17 |
8.4447 BRL |
49,940.8000 |
8.5000 BRL |
8.0900 BRL |
8.2600 BRL |
8.5600 BRL |
| 2021-11-16 |
8.8661 BRL |
388,372.0000 |
9.4500 BRL |
8.2400 BRL |
8.6600 BRL |
8.5200 BRL |
| 2021-11-15 |
9.7193 BRL |
225,493.3000 |
9.4200 BRL |
9.2900 BRL |
9.3800 BRL |
9.4500 BRL |
| 2021-11-14 |
9.4816 BRL |
346,755.0000 |
9.5000 BRL |
9.1400 BRL |
9.3600 BRL |
9.3500 BRL |
| 2021-11-13 |
9.4974 BRL |
25,259.6000 |
9.4200 BRL |
9.3200 BRL |
9.3600 BRL |
9.4700 BRL |
| 2021-11-12 |
9.3240 BRL |
33,921.2000 |
9.5800 BRL |
9.0100 BRL |
9.1800 BRL |
9.3900 BRL |
| 2021-11-11 |
9.6773 BRL |
232,331.7000 |
9.5600 BRL |
9.4100 BRL |
9.5200 BRL |
9.6000 BRL |
| 2021-11-10 |
9.9458 BRL |
104,142.3000 |
10.1000 BRL |
9.2100 BRL |
9.6300 BRL |
9.6400 BRL |
| 2021-11-09 |
9.9489 BRL |
349,414.1000 |
10.0200 BRL |
9.8000 BRL |
9.9400 BRL |
10.1000 BRL |
| 2021-11-08 |
9.9994 BRL |
52,677.6000 |
9.8400 BRL |
9.7000 BRL |
9.8400 BRL |
10.0100 BRL |
| 2021-11-07 |
10.0146 BRL |
1,387,869.7000 |
9.7300 BRL |
9.6000 BRL |
9.7700 BRL |
9.9000 BRL |
| 2021-11-06 |
9.7722 BRL |
127,209.9000 |
9.7400 BRL |
9.5300 BRL |
9.6200 BRL |
9.7200 BRL |
| 2021-11-05 |
9.9967 BRL |
4,203,799.5000 |
9.9800 BRL |
9.5000 BRL |
9.7700 BRL |
9.7600 BRL |
| 2021-11-04 |
10.0179 BRL |
1,732,284.6000 |
10.0700 BRL |
9.7000 BRL |
9.9500 BRL |
9.9700 BRL |
| 2021-11-03 |
10.2395 BRL |
1,723,884.6000 |
9.9800 BRL |
9.7000 BRL |
9.8300 BRL |
10.0500 BRL |
| 2021-11-02 |
10.0414 BRL |
595,968.5000 |
9.4500 BRL |
9.4500 BRL |
9.5200 BRL |
9.9000 BRL |
| 2021-11-01 |
9.4633 BRL |
21,956.5000 |
9.6000 BRL |
9.2500 BRL |
9.3400 BRL |
9.4800 BRL |
| 2021-10-31 |
9.5951 BRL |
539,345.4000 |
9.1800 BRL |
8.9100 BRL |
9.0200 BRL |
9.6700 BRL |
| 2021-10-30 |
9.2857 BRL |
28,476.7000 |
9.3600 BRL |
8.9400 BRL |
9.1100 BRL |
9.1100 BRL |
| 2021-10-29 |
9.2410 BRL |
50,413.4000 |
8.9600 BRL |
8.9100 BRL |
9.0200 BRL |
9.3500 BRL |
| 2021-10-28 |
8.8750 BRL |
41,722.6000 |
8.6100 BRL |
8.4600 BRL |
8.6000 BRL |
8.9300 BRL |
| 2021-10-27 |
9.1061 BRL |
55,307.3000 |
10.1000 BRL |
8.5900 BRL |
8.7300 BRL |
8.6300 BRL |
| 2021-10-26 |
10.2996 BRL |
185,859.3000 |
10.3000 BRL |
10.0500 BRL |
10.0600 BRL |
10.0600 BRL |
| 2021-10-25 |
10.4388 BRL |
36,958.6000 |
10.2600 BRL |
10.2200 BRL |
10.3400 BRL |
10.3600 BRL |
| 2021-10-24 |
10.3922 BRL |
41,544.0000 |
10.3100 BRL |
10.0500 BRL |
10.1500 BRL |
10.2400 BRL |
| 2021-10-23 |
10.3061 BRL |
26,604.6000 |
10.2600 BRL |
10.0000 BRL |
10.2300 BRL |
10.3100 BRL |
| 2021-10-22 |
10.3878 BRL |
45,560.1000 |
10.3000 BRL |
10.2000 BRL |
10.2800 BRL |
10.3300 BRL |
| 2021-10-21 |
10.2583 BRL |
91,763.5000 |
10.0700 BRL |
9.8700 BRL |
9.8900 BRL |
10.4100 BRL |
| 2021-10-20 |
10.2759 BRL |
142,051.9000 |
9.5000 BRL |
9.3700 BRL |
9.4900 BRL |
10.0400 BRL |
| 2021-10-19 |
9.4869 BRL |
13,193.2000 |
9.6000 BRL |
9.3000 BRL |
9.4000 BRL |
9.5300 BRL |
| 2021-10-18 |
9.4286 BRL |
14,763.5000 |
9.3700 BRL |
9.1600 BRL |
9.3500 BRL |
9.5400 BRL |
| 2021-10-17 |
9.4165 BRL |
23,276.6000 |
9.8100 BRL |
9.1000 BRL |
9.3200 BRL |
9.3600 BRL |
| 2021-10-16 |
9.7765 BRL |
35,710.3000 |
9.7300 BRL |
9.4300 BRL |
9.5000 BRL |
9.6300 BRL |
| 2021-10-15 |
9.6691 BRL |
76,419.7000 |
9.2200 BRL |
9.0000 BRL |
9.1500 BRL |
9.6400 BRL |
| 2021-10-14 |
9.2687 BRL |
32,694.0000 |
8.8900 BRL |
8.8000 BRL |
8.8800 BRL |
9.3100 BRL |
| 2021-10-13 |
8.8452 BRL |
24,931.1000 |
8.9100 BRL |
8.5000 BRL |
8.7400 BRL |
8.9200 BRL |
| 2021-10-12 |
8.8835 BRL |
60,866.9000 |
9.2800 BRL |
8.5600 BRL |
8.6500 BRL |
8.9600 BRL |
| 2021-10-11 |
9.7939 BRL |
86,453.2000 |
9.8100 BRL |
9.2100 BRL |
9.3500 BRL |
9.3000 BRL |
| 2021-10-10 |
10.5269 BRL |
118,547.6000 |
9.4100 BRL |
9.1000 BRL |
9.1600 BRL |
9.8900 BRL |
| 2021-10-09 |
9.2238 BRL |
50,247.7000 |
9.3400 BRL |
8.8000 BRL |
9.0900 BRL |
9.3500 BRL |
| 2021-10-08 |
9.3119 BRL |
85,354.6000 |
8.6000 BRL |
8.5800 BRL |
8.7300 BRL |
9.4400 BRL |
| 2021-10-07 |
8.6097 BRL |
129,899.5000 |
8.2900 BRL |
8.0700 BRL |
8.1800 BRL |
8.5900 BRL |
| 2021-10-06 |
8.2318 BRL |
43,303.4000 |
8.5900 BRL |
7.8700 BRL |
8.0900 BRL |
8.4400 BRL |
| 2021-10-05 |
8.5196 BRL |
53,498.1000 |
8.2500 BRL |
8.2500 BRL |
8.3100 BRL |
8.6000 BRL |
| 2021-10-04 |
8.1541 BRL |
35,458.7000 |
8.2800 BRL |
7.9400 BRL |
8.0000 BRL |
8.2100 BRL |