Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
1.9056 BRL |
249,526.0000 |
1.9010 BRL |
1.8220 BRL |
1.8670 BRL |
1.9030 BRL |
| 2022-11-06 |
1.9008 BRL |
279,087.0000 |
1.9110 BRL |
1.8800 BRL |
1.8840 BRL |
1.9070 BRL |
| 2022-11-05 |
1.9608 BRL |
317,222.2000 |
1.9130 BRL |
1.9000 BRL |
1.9110 BRL |
1.9200 BRL |
| 2022-11-04 |
2.0808 BRL |
785,691.7000 |
1.8830 BRL |
1.8670 BRL |
1.8830 BRL |
1.9180 BRL |
| 2022-11-03 |
1.8777 BRL |
63,551.8000 |
1.8440 BRL |
1.8340 BRL |
1.8360 BRL |
1.8760 BRL |
| 2022-11-02 |
1.8540 BRL |
20,563.6000 |
1.9020 BRL |
1.8030 BRL |
1.8340 BRL |
1.8440 BRL |
| 2022-11-01 |
1.9004 BRL |
120,001.3000 |
1.9280 BRL |
1.8340 BRL |
1.8800 BRL |
1.9020 BRL |
| 2022-10-31 |
1.9496 BRL |
233,137.6000 |
1.9590 BRL |
1.8970 BRL |
1.9070 BRL |
1.9390 BRL |
| 2022-10-30 |
1.9819 BRL |
173,024.1000 |
1.9800 BRL |
1.9300 BRL |
1.9390 BRL |
1.9470 BRL |
| 2022-10-29 |
1.9979 BRL |
1,043,324.4000 |
1.9810 BRL |
1.9620 BRL |
1.9700 BRL |
1.9740 BRL |
| 2022-10-28 |
1.9759 BRL |
92,517.6000 |
1.9940 BRL |
1.9130 BRL |
1.9490 BRL |
1.9810 BRL |
| 2022-10-27 |
2.0050 BRL |
198,110.7000 |
2.0370 BRL |
1.9750 BRL |
1.9810 BRL |
1.9940 BRL |
| 2022-10-26 |
2.0186 BRL |
96,940.7000 |
2.0640 BRL |
1.9710 BRL |
2.0050 BRL |
2.0390 BRL |
| 2022-10-25 |
2.0156 BRL |
170,385.4000 |
1.9480 BRL |
1.9070 BRL |
1.9160 BRL |
2.0340 BRL |
| 2022-10-24 |
1.9233 BRL |
168,787.1000 |
1.9290 BRL |
1.8760 BRL |
1.8830 BRL |
1.9290 BRL |
| 2022-10-23 |
1.9081 BRL |
212,159.1000 |
1.9180 BRL |
1.8600 BRL |
1.8760 BRL |
1.9390 BRL |
| 2022-10-22 |
1.8710 BRL |
430,769.2000 |
1.8020 BRL |
1.7620 BRL |
1.7690 BRL |
1.9180 BRL |
| 2022-10-21 |
1.8076 BRL |
258,659.1000 |
1.8650 BRL |
1.7200 BRL |
1.7810 BRL |
1.7920 BRL |
| 2022-10-20 |
1.8968 BRL |
1,646,828.2000 |
1.7800 BRL |
1.7700 BRL |
1.7810 BRL |
1.8850 BRL |
| 2022-10-19 |
1.7982 BRL |
758,023.3000 |
1.7920 BRL |
1.7360 BRL |
1.7510 BRL |
1.7810 BRL |
| 2022-10-18 |
1.7724 BRL |
303,127.7000 |
1.7710 BRL |
1.7390 BRL |
1.7580 BRL |
1.7810 BRL |
| 2022-10-17 |
1.7837 BRL |
2,343,721.3000 |
1.7920 BRL |
1.7190 BRL |
1.7500 BRL |
1.7580 BRL |
| 2022-10-16 |
1.9638 BRL |
132,094.6000 |
1.8340 BRL |
1.7500 BRL |
1.7710 BRL |
1.7920 BRL |
| 2022-10-15 |
1.8079 BRL |
449,177.9000 |
1.7030 BRL |
1.6910 BRL |
1.7000 BRL |
1.8440 BRL |
| 2022-10-14 |
1.7532 BRL |
208,521.4000 |
1.6430 BRL |
1.6100 BRL |
1.6430 BRL |
1.6840 BRL |
| 2022-10-13 |
1.6138 BRL |
18,506.7000 |
1.6660 BRL |
1.5590 BRL |
1.6010 BRL |
1.6430 BRL |
| 2022-10-12 |
1.6646 BRL |
6,905.1000 |
1.6880 BRL |
1.6590 BRL |
1.6600 BRL |
1.6660 BRL |
| 2022-10-11 |
1.6403 BRL |
33,361.5000 |
1.6600 BRL |
1.6190 BRL |
1.6380 BRL |
1.6880 BRL |
| 2022-10-10 |
1.6978 BRL |
15,047.9000 |
1.7070 BRL |
1.6600 BRL |
1.6600 BRL |
1.6600 BRL |
| 2022-10-09 |
1.7055 BRL |
9,512.7000 |
1.6950 BRL |
1.6950 BRL |
1.6970 BRL |
1.7080 BRL |
| 2022-10-08 |
1.7057 BRL |
723,534.1000 |
1.7120 BRL |
1.6810 BRL |
1.6880 BRL |
1.6880 BRL |
| 2022-10-07 |
1.7030 BRL |
9,934.3000 |
1.7010 BRL |
1.6870 BRL |
1.6900 BRL |
1.7120 BRL |
| 2022-10-06 |
1.7261 BRL |
50,219.6000 |
1.7290 BRL |
1.7000 BRL |
1.7010 BRL |
1.7000 BRL |
| 2022-10-05 |
1.7312 BRL |
17,118.9000 |
1.7190 BRL |
1.7110 BRL |
1.7170 BRL |
1.7280 BRL |
| 2022-10-04 |
1.7395 BRL |
63,293.2000 |
1.7000 BRL |
1.6820 BRL |
1.6820 BRL |
1.7240 BRL |
| 2022-10-03 |
1.7070 BRL |
223,878.5000 |
1.7090 BRL |
1.6500 BRL |
1.6540 BRL |
1.7000 BRL |
| 2022-10-02 |
1.7902 BRL |
228,756.7000 |
1.7000 BRL |
1.6850 BRL |
1.6850 BRL |
1.7060 BRL |
| 2022-10-01 |
1.7055 BRL |
87,829.2000 |
1.7190 BRL |
1.6900 BRL |
1.6920 BRL |
1.7000 BRL |
| 2022-09-30 |
2.0127 BRL |
364,759.9000 |
1.7600 BRL |
1.7070 BRL |
1.7290 BRL |
1.7290 BRL |
| 2022-09-29 |
1.7457 BRL |
11,327.8000 |
1.7180 BRL |
1.7150 BRL |
1.7170 BRL |
1.7520 BRL |
| 2022-09-28 |
1.7646 BRL |
96,132.7000 |
1.6770 BRL |
1.6500 BRL |
1.6500 BRL |
1.7190 BRL |
| 2022-09-27 |
1.6896 BRL |
52,694.8000 |
1.6940 BRL |
1.6710 BRL |
1.6770 BRL |
1.6770 BRL |
| 2022-09-26 |
1.6678 BRL |
3,438.2000 |
1.6980 BRL |
1.6500 BRL |
1.6500 BRL |
1.6810 BRL |
| 2022-09-25 |
1.7002 BRL |
1,942.2000 |
1.7090 BRL |
1.6980 BRL |
1.6980 BRL |
1.6980 BRL |
| 2022-09-24 |
1.7304 BRL |
1,292,141.2000 |
1.7290 BRL |
1.6800 BRL |
1.7060 BRL |
1.7060 BRL |
| 2022-09-23 |
1.6893 BRL |
12,596.8000 |
1.7150 BRL |
1.6540 BRL |
1.6560 BRL |
1.7350 BRL |
| 2022-09-22 |
1.6860 BRL |
5,820.1000 |
1.6400 BRL |
1.6400 BRL |
1.6400 BRL |
1.7150 BRL |
| 2022-09-21 |
1.6558 BRL |
13,933.4000 |
1.6620 BRL |
1.6210 BRL |
1.6390 BRL |
1.6400 BRL |
| 2022-09-20 |
1.7394 BRL |
2,069,538.4000 |
1.7350 BRL |
1.6550 BRL |
1.6550 BRL |
1.6600 BRL |
| 2022-09-19 |
1.7051 BRL |
61,563.7000 |
1.7110 BRL |
1.6800 BRL |
1.6840 BRL |
1.7240 BRL |