Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
8.2718 BRL |
42,891.3000 |
8.1600 BRL |
7.9900 BRL |
8.1500 BRL |
8.2300 BRL |
| 2021-10-02 |
8.4098 BRL |
65,688.6000 |
8.0700 BRL |
7.9500 BRL |
8.0300 BRL |
8.4700 BRL |
| 2021-10-01 |
7.9351 BRL |
59,025.9000 |
7.7000 BRL |
7.6100 BRL |
7.6500 BRL |
8.2200 BRL |
| 2021-09-30 |
7.6957 BRL |
34,645.7000 |
7.6400 BRL |
7.5300 BRL |
7.6300 BRL |
7.6600 BRL |
| 2021-09-29 |
7.7541 BRL |
37,190.2000 |
7.7400 BRL |
7.5000 BRL |
7.5800 BRL |
7.5900 BRL |
| 2021-09-28 |
7.7712 BRL |
201,563.2000 |
7.5300 BRL |
7.3000 BRL |
7.3000 BRL |
7.7600 BRL |
| 2021-09-27 |
7.8338 BRL |
90,092.6000 |
7.3500 BRL |
7.1300 BRL |
7.2600 BRL |
7.7000 BRL |
| 2021-09-26 |
7.4249 BRL |
64,864.9000 |
7.3300 BRL |
6.4200 BRL |
6.6800 BRL |
7.2500 BRL |
| 2021-09-25 |
7.4890 BRL |
27,780.1000 |
7.5900 BRL |
7.2900 BRL |
7.3700 BRL |
7.3700 BRL |
| 2021-09-24 |
7.6252 BRL |
33,560.3000 |
8.3400 BRL |
7.1900 BRL |
7.4400 BRL |
7.5800 BRL |
| 2021-09-23 |
8.3392 BRL |
76,099.8000 |
8.2600 BRL |
7.7400 BRL |
8.2700 BRL |
8.2500 BRL |
| 2021-09-22 |
7.5053 BRL |
66,728.4000 |
7.1900 BRL |
7.0100 BRL |
7.3900 BRL |
8.2400 BRL |
| 2021-09-21 |
8.5767 BRL |
73,576.6000 |
8.0100 BRL |
7.5200 BRL |
7.9000 BRL |
7.6900 BRL |
| 2021-09-20 |
8.7063 BRL |
53,961.4000 |
9.3000 BRL |
8.0000 BRL |
8.2200 BRL |
8.4300 BRL |
| 2021-09-19 |
10.4455 BRL |
144,305.4000 |
9.1500 BRL |
9.1500 BRL |
9.6000 BRL |
9.3200 BRL |
| 2021-09-18 |
9.8815 BRL |
121,397.8000 |
8.5100 BRL |
8.3500 BRL |
8.4700 BRL |
9.3300 BRL |
| 2021-09-17 |
8.4281 BRL |
17,415.2000 |
8.8700 BRL |
8.2400 BRL |
8.3700 BRL |
8.4800 BRL |
| 2021-09-16 |
8.6901 BRL |
56,184.4000 |
9.1700 BRL |
8.0800 BRL |
8.7800 BRL |
8.8400 BRL |
| 2021-09-15 |
8.6187 BRL |
77,500.3000 |
8.4700 BRL |
8.3700 BRL |
8.4400 BRL |
8.9000 BRL |
| 2021-09-14 |
8.3737 BRL |
21,019.6000 |
8.0200 BRL |
7.8300 BRL |
8.1700 BRL |
8.4700 BRL |
| 2021-09-13 |
8.0900 BRL |
20,677.9000 |
8.9700 BRL |
7.5100 BRL |
7.9100 BRL |
8.0900 BRL |
| 2021-09-12 |
9.0537 BRL |
36,944.7000 |
8.5400 BRL |
8.3900 BRL |
8.4000 BRL |
9.0500 BRL |
| 2021-09-11 |
8.4968 BRL |
29,136.2000 |
8.2700 BRL |
8.2200 BRL |
8.3400 BRL |
8.5700 BRL |
| 2021-09-10 |
8.8055 BRL |
30,802.6000 |
9.3900 BRL |
8.1900 BRL |
8.4400 BRL |
8.5400 BRL |
| 2021-09-09 |
9.1766 BRL |
35,431.5000 |
9.4500 BRL |
8.9100 BRL |
9.1600 BRL |
9.4500 BRL |
| 2021-09-08 |
9.2956 BRL |
43,282.9000 |
9.5900 BRL |
7.8600 BRL |
8.6700 BRL |
9.3000 BRL |
| 2021-09-07 |
11.3817 BRL |
55,277.5000 |
12.2100 BRL |
9.2900 BRL |
9.5500 BRL |
9.5100 BRL |
| 2021-09-06 |
12.1805 BRL |
33,026.8000 |
12.4900 BRL |
11.8900 BRL |
12.0700 BRL |
12.1400 BRL |
| 2021-09-05 |
13.0524 BRL |
99,792.6000 |
11.5000 BRL |
11.5000 BRL |
11.6800 BRL |
13.1500 BRL |
| 2021-09-04 |
11.4732 BRL |
24,467.4000 |
11.2400 BRL |
11.2100 BRL |
11.3200 BRL |
11.6000 BRL |
| 2021-09-03 |
11.3643 BRL |
21,834.9000 |
11.2200 BRL |
11.0500 BRL |
11.1800 BRL |
11.2900 BRL |
| 2021-09-02 |
11.3145 BRL |
40,722.0000 |
11.4300 BRL |
11.0500 BRL |
11.2200 BRL |
11.2200 BRL |
| 2021-09-01 |
11.4325 BRL |
19,324.7000 |
10.9500 BRL |
10.8200 BRL |
11.0100 BRL |
11.4600 BRL |
| 2021-08-31 |
11.2348 BRL |
17,037.2000 |
11.1500 BRL |
10.9500 BRL |
11.0400 BRL |
11.1500 BRL |
| 2021-08-30 |
11.7281 BRL |
44,215.1000 |
12.3300 BRL |
10.7600 BRL |
11.2900 BRL |
11.2900 BRL |
| 2021-08-29 |
12.5169 BRL |
40,095.1000 |
12.3800 BRL |
12.0000 BRL |
12.1700 BRL |
12.2200 BRL |
| 2021-08-28 |
12.3627 BRL |
51,610.1000 |
11.9400 BRL |
11.6500 BRL |
11.7700 BRL |
12.2800 BRL |
| 2021-08-27 |
12.5329 BRL |
59,442.5000 |
11.2700 BRL |
10.9200 BRL |
11.1300 BRL |
11.7700 BRL |
| 2021-08-26 |
11.9634 BRL |
33,007.8000 |
11.6100 BRL |
11.0100 BRL |
11.1500 BRL |
11.2900 BRL |
| 2021-08-25 |
11.3780 BRL |
13,154.5000 |
11.1100 BRL |
10.6600 BRL |
11.0300 BRL |
11.7100 BRL |
| 2021-08-24 |
12.1678 BRL |
32,980.1000 |
12.8000 BRL |
11.0400 BRL |
11.3700 BRL |
11.3800 BRL |
| 2021-08-23 |
12.9221 BRL |
54,553.2000 |
12.6400 BRL |
12.3200 BRL |
12.4800 BRL |
12.6300 BRL |
| 2021-08-22 |
12.4263 BRL |
47,618.6000 |
11.7400 BRL |
11.6700 BRL |
11.8000 BRL |
12.7100 BRL |
| 2021-08-21 |
12.1231 BRL |
78,599.0000 |
12.1700 BRL |
11.6700 BRL |
11.8200 BRL |
11.9000 BRL |
| 2021-08-20 |
12.1905 BRL |
104,203.0000 |
11.9200 BRL |
11.8100 BRL |
11.9900 BRL |
12.1300 BRL |