Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
1.7417 BRL |
734,484.6000 |
1.8340 BRL |
1.7000 BRL |
1.7090 BRL |
1.7090 BRL |
| 2022-09-17 |
2.1221 BRL |
309,169.7000 |
1.7880 BRL |
1.7840 BRL |
1.7840 BRL |
1.8440 BRL |
| 2022-09-16 |
1.7854 BRL |
428,217.9000 |
1.7600 BRL |
1.7600 BRL |
1.7600 BRL |
1.7810 BRL |
| 2022-09-15 |
1.8067 BRL |
911,163.5000 |
1.7810 BRL |
1.7420 BRL |
1.7690 BRL |
1.7690 BRL |
| 2022-09-14 |
1.7517 BRL |
1,159,677.2000 |
1.7590 BRL |
1.7340 BRL |
1.7420 BRL |
1.7920 BRL |
| 2022-09-13 |
1.7703 BRL |
551,623.4000 |
1.8970 BRL |
1.7000 BRL |
1.7610 BRL |
1.7610 BRL |
| 2022-09-12 |
1.9195 BRL |
8,599.7000 |
1.8860 BRL |
1.8370 BRL |
1.8690 BRL |
1.8820 BRL |
| 2022-09-11 |
1.9439 BRL |
222,075.0000 |
1.8650 BRL |
1.8510 BRL |
1.8650 BRL |
1.8860 BRL |
| 2022-09-10 |
1.8516 BRL |
21,951.2000 |
1.8000 BRL |
1.7930 BRL |
1.8000 BRL |
1.8650 BRL |
| 2022-09-09 |
1.8371 BRL |
3,747,631.8000 |
1.7500 BRL |
1.7350 BRL |
1.7600 BRL |
1.7960 BRL |
| 2022-09-08 |
1.7433 BRL |
465,805.4000 |
1.7390 BRL |
1.7000 BRL |
1.7290 BRL |
1.7420 BRL |
| 2022-09-07 |
1.7460 BRL |
2,207,204.5000 |
1.6700 BRL |
1.6700 BRL |
1.6830 BRL |
1.7390 BRL |
| 2022-09-06 |
1.7255 BRL |
27,727.6000 |
1.7360 BRL |
1.7000 BRL |
1.7010 BRL |
1.7190 BRL |
| 2022-09-05 |
1.7072 BRL |
17,818.9000 |
1.7290 BRL |
1.6900 BRL |
1.6900 BRL |
1.7290 BRL |
| 2022-09-04 |
1.7170 BRL |
9,194.2000 |
1.7190 BRL |
1.7000 BRL |
1.7000 BRL |
1.7290 BRL |
| 2022-09-03 |
1.6905 BRL |
7,497.4000 |
1.7050 BRL |
1.6890 BRL |
1.6890 BRL |
1.7190 BRL |
| 2022-09-02 |
1.7480 BRL |
562,069.3000 |
1.6960 BRL |
1.6900 BRL |
1.6900 BRL |
1.7050 BRL |
| 2022-09-01 |
1.6899 BRL |
26,190.8000 |
1.7070 BRL |
1.6630 BRL |
1.6630 BRL |
1.6960 BRL |
| 2022-08-31 |
1.7058 BRL |
22,411.8000 |
1.6790 BRL |
1.6790 BRL |
1.6940 BRL |
1.7190 BRL |
| 2022-08-30 |
1.6627 BRL |
744,153.6000 |
1.6760 BRL |
1.6200 BRL |
1.6450 BRL |
1.6790 BRL |
| 2022-08-29 |
1.6328 BRL |
40,004.6000 |
1.6060 BRL |
1.5950 BRL |
1.6060 BRL |
1.6740 BRL |
| 2022-08-28 |
1.6868 BRL |
23,632.1000 |
1.6940 BRL |
1.6070 BRL |
1.6450 BRL |
1.6070 BRL |
| 2022-08-27 |
1.7065 BRL |
69,615.3000 |
1.6480 BRL |
1.6370 BRL |
1.6410 BRL |
1.6810 BRL |
| 2022-08-26 |
1.7552 BRL |
2,026,520.6000 |
1.7520 BRL |
1.6410 BRL |
1.6500 BRL |
1.6520 BRL |
| 2022-08-25 |
1.7978 BRL |
42,295.8000 |
1.7860 BRL |
1.7400 BRL |
1.7460 BRL |
1.7550 BRL |
| 2022-08-24 |
1.8506 BRL |
2,536,226.1000 |
1.8500 BRL |
1.7750 BRL |
1.7880 BRL |
1.7880 BRL |
| 2022-08-23 |
1.8267 BRL |
20,297.4000 |
1.7790 BRL |
1.7710 BRL |
1.7810 BRL |
1.8550 BRL |
| 2022-08-22 |
1.7437 BRL |
12,546.9000 |
1.8200 BRL |
1.7190 BRL |
1.7270 BRL |
1.7490 BRL |
| 2022-08-21 |
1.8235 BRL |
33,064.6000 |
1.7530 BRL |
1.7530 BRL |
1.7640 BRL |
1.8230 BRL |
| 2022-08-20 |
1.7538 BRL |
1,258,676.3000 |
1.7530 BRL |
1.7010 BRL |
1.7430 BRL |
1.7460 BRL |
| 2022-08-19 |
1.8624 BRL |
50,786.0000 |
1.9720 BRL |
1.7190 BRL |
1.7510 BRL |
1.7530 BRL |
| 2022-08-18 |
2.0078 BRL |
23,233.9000 |
2.1090 BRL |
1.9700 BRL |
2.0210 BRL |
1.9710 BRL |
| 2022-08-17 |
2.1326 BRL |
107,613.1000 |
2.1660 BRL |
2.0590 BRL |
2.1000 BRL |
2.1090 BRL |
| 2022-08-16 |
2.1630 BRL |
42,174.9000 |
2.1400 BRL |
2.1130 BRL |
2.1310 BRL |
2.1970 BRL |
| 2022-08-15 |
2.1359 BRL |
68,268.0000 |
2.1580 BRL |
2.0920 BRL |
2.1160 BRL |
2.1400 BRL |
| 2022-08-14 |
2.2943 BRL |
4,098,364.0000 |
2.2320 BRL |
2.1240 BRL |
2.1630 BRL |
2.1630 BRL |
| 2022-08-13 |
2.2529 BRL |
39,618.4000 |
2.2280 BRL |
2.1940 BRL |
2.2150 BRL |
2.2500 BRL |
| 2022-08-12 |
2.2158 BRL |
17,180.6000 |
2.2330 BRL |
2.1620 BRL |
2.1810 BRL |
2.1830 BRL |
| 2022-08-11 |
2.2185 BRL |
18,669.9000 |
2.2180 BRL |
2.1540 BRL |
2.1540 BRL |
2.1540 BRL |
| 2022-08-10 |
2.1683 BRL |
25,487.6000 |
2.1460 BRL |
2.1110 BRL |
2.1250 BRL |
2.2050 BRL |
| 2022-08-09 |
2.1798 BRL |
22,758.5000 |
2.2350 BRL |
2.1170 BRL |
2.1240 BRL |
2.1890 BRL |
| 2022-08-08 |
2.2480 BRL |
9,825.1000 |
2.2670 BRL |
2.2200 BRL |
2.2300 BRL |
2.2350 BRL |
| 2022-08-07 |
2.2428 BRL |
3,873.2000 |
2.2450 BRL |
2.2280 BRL |
2.2320 BRL |
2.2320 BRL |
| 2022-08-06 |
2.2605 BRL |
6,042.3000 |
2.2980 BRL |
2.2460 BRL |
2.2470 BRL |
2.2700 BRL |
| 2022-08-05 |
2.3029 BRL |
15,023.6000 |
2.2440 BRL |
2.2280 BRL |
2.2410 BRL |
2.2530 BRL |
| 2022-08-04 |
2.2664 BRL |
19,112.3000 |
2.2960 BRL |
2.2020 BRL |
2.2200 BRL |
2.2300 BRL |
| 2022-08-03 |
2.2792 BRL |
102,430.7000 |
2.2200 BRL |
2.1810 BRL |
2.1950 BRL |
2.2860 BRL |
| 2022-08-02 |
2.1644 BRL |
26,037.2000 |
2.1940 BRL |
2.0500 BRL |
2.1160 BRL |
2.2000 BRL |
| 2022-08-01 |
2.2239 BRL |
115,056.8000 |
2.2400 BRL |
2.1620 BRL |
2.1660 BRL |
2.2030 BRL |
| 2022-07-31 |
2.3125 BRL |
57,980.6000 |
2.2700 BRL |
2.2400 BRL |
2.2800 BRL |
2.2400 BRL |