Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
2.3473 BRL |
89,977.8000 |
2.3700 BRL |
2.2300 BRL |
2.2800 BRL |
2.2400 BRL |
| 2022-07-29 |
2.2454 BRL |
244,625.7000 |
2.2000 BRL |
2.1000 BRL |
2.1700 BRL |
2.4000 BRL |
| 2022-07-28 |
2.1738 BRL |
190,668.4000 |
2.1000 BRL |
2.0700 BRL |
2.0800 BRL |
2.1900 BRL |
| 2022-07-27 |
2.0493 BRL |
76,711.2000 |
2.0400 BRL |
2.0100 BRL |
2.0100 BRL |
2.0800 BRL |
| 2022-07-26 |
2.0795 BRL |
84,244.9000 |
2.0400 BRL |
1.9700 BRL |
1.9800 BRL |
2.0300 BRL |
| 2022-07-25 |
2.1497 BRL |
133,730.0000 |
2.1600 BRL |
2.0300 BRL |
2.0700 BRL |
2.0700 BRL |
| 2022-07-24 |
2.1934 BRL |
72,668.8000 |
2.1900 BRL |
2.1700 BRL |
2.1700 BRL |
2.1700 BRL |
| 2022-07-23 |
2.2397 BRL |
263,100.3000 |
2.1500 BRL |
2.1400 BRL |
2.1400 BRL |
2.1600 BRL |
| 2022-07-22 |
2.1883 BRL |
146,698.6000 |
2.1800 BRL |
2.1300 BRL |
2.1500 BRL |
2.1500 BRL |
| 2022-07-21 |
2.1278 BRL |
128,451.1000 |
2.0800 BRL |
2.0000 BRL |
2.0300 BRL |
2.1800 BRL |
| 2022-07-20 |
2.1484 BRL |
403,141.5000 |
2.1400 BRL |
1.9800 BRL |
2.1000 BRL |
2.0800 BRL |
| 2022-07-19 |
2.1580 BRL |
103,888.9000 |
2.1500 BRL |
2.1100 BRL |
2.1200 BRL |
2.1400 BRL |
| 2022-07-18 |
2.0968 BRL |
117,512.6000 |
2.0600 BRL |
2.0400 BRL |
2.0600 BRL |
2.1300 BRL |
| 2022-07-17 |
2.1111 BRL |
300,787.0000 |
1.9800 BRL |
1.9600 BRL |
1.9800 BRL |
2.0600 BRL |
| 2022-07-16 |
1.9982 BRL |
420,431.7000 |
2.0600 BRL |
1.8800 BRL |
1.9300 BRL |
1.9600 BRL |
| 2022-07-15 |
2.0541 BRL |
284,537.0000 |
1.9100 BRL |
1.9000 BRL |
1.9000 BRL |
2.0600 BRL |
| 2022-07-14 |
1.8988 BRL |
149,681.7000 |
1.8600 BRL |
1.8200 BRL |
1.8300 BRL |
1.9400 BRL |
| 2022-07-13 |
1.7539 BRL |
535,639.8000 |
1.7400 BRL |
1.6700 BRL |
1.7200 BRL |
1.8600 BRL |
| 2022-07-12 |
1.7823 BRL |
185,267.0000 |
1.7900 BRL |
1.7100 BRL |
1.7300 BRL |
1.7600 BRL |
| 2022-07-11 |
1.9613 BRL |
430,561.0000 |
1.8400 BRL |
1.7800 BRL |
1.7900 BRL |
1.7900 BRL |
| 2022-07-10 |
1.8147 BRL |
280,224.2000 |
1.8500 BRL |
1.7400 BRL |
1.7400 BRL |
1.8400 BRL |
| 2022-07-09 |
1.8626 BRL |
107,976.0000 |
1.8400 BRL |
1.8400 BRL |
1.8500 BRL |
1.8400 BRL |
| 2022-07-08 |
1.8363 BRL |
139,698.2000 |
1.8500 BRL |
1.7600 BRL |
1.8100 BRL |
1.8500 BRL |
| 2022-07-07 |
1.9093 BRL |
384,459.4000 |
1.8200 BRL |
1.8100 BRL |
1.8300 BRL |
1.8400 BRL |
| 2022-07-06 |
1.7684 BRL |
246,100.3000 |
1.7000 BRL |
1.7000 BRL |
1.7300 BRL |
1.8100 BRL |
| 2022-07-05 |
1.7047 BRL |
238,739.6000 |
1.7100 BRL |
1.6600 BRL |
1.6800 BRL |
1.6900 BRL |
| 2022-07-04 |
1.6946 BRL |
185,642.1000 |
1.6800 BRL |
1.6700 BRL |
1.6800 BRL |
1.7200 BRL |
| 2022-07-03 |
1.6812 BRL |
391,175.4000 |
1.6700 BRL |
1.6500 BRL |
1.6500 BRL |
1.6900 BRL |
| 2022-07-02 |
1.6778 BRL |
264,238.7000 |
1.6600 BRL |
1.6100 BRL |
1.6100 BRL |
1.7000 BRL |
| 2022-07-01 |
1.6758 BRL |
1,044,014.1000 |
1.6600 BRL |
1.6000 BRL |
1.6300 BRL |
1.6600 BRL |
| 2022-06-30 |
1.6093 BRL |
249,820.4000 |
1.6200 BRL |
1.5100 BRL |
1.5300 BRL |
1.6000 BRL |
| 2022-06-29 |
1.6325 BRL |
618,477.1000 |
1.6600 BRL |
1.5900 BRL |
1.6100 BRL |
1.6200 BRL |
| 2022-06-28 |
1.6891 BRL |
241,496.8000 |
1.7100 BRL |
1.6600 BRL |
1.6600 BRL |
1.6600 BRL |
| 2022-06-27 |
1.7453 BRL |
118,278.5000 |
1.7400 BRL |
1.6900 BRL |
1.7000 BRL |
1.7100 BRL |
| 2022-06-26 |
1.7976 BRL |
124,433.6000 |
1.8100 BRL |
1.7500 BRL |
1.7500 BRL |
1.7800 BRL |
| 2022-06-25 |
1.8461 BRL |
356,273.1000 |
1.7500 BRL |
1.7300 BRL |
1.7600 BRL |
1.8100 BRL |
| 2022-06-24 |
1.7609 BRL |
138,872.2000 |
1.7400 BRL |
1.7200 BRL |
1.7400 BRL |
1.7700 BRL |
| 2022-06-23 |
1.6933 BRL |
245,289.4000 |
1.6500 BRL |
1.6500 BRL |
1.6700 BRL |
1.7200 BRL |
| 2022-06-22 |
1.6422 BRL |
247,311.6000 |
1.6500 BRL |
1.5800 BRL |
1.6000 BRL |
1.6500 BRL |
| 2022-06-21 |
1.6979 BRL |
338,337.4000 |
1.6600 BRL |
1.6400 BRL |
1.6600 BRL |
1.6500 BRL |
| 2022-06-20 |
1.6633 BRL |
229,821.1000 |
1.7000 BRL |
1.6200 BRL |
1.6400 BRL |
1.6400 BRL |
| 2022-06-19 |
1.6689 BRL |
118,350.4000 |
1.5900 BRL |
1.5200 BRL |
1.5400 BRL |
1.6700 BRL |
| 2022-06-18 |
1.5306 BRL |
1,913,762.2000 |
1.6900 BRL |
1.4200 BRL |
1.5400 BRL |
1.5700 BRL |
| 2022-06-17 |
1.6950 BRL |
117,828.8000 |
1.6900 BRL |
1.6700 BRL |
1.6800 BRL |
1.6900 BRL |
| 2022-06-16 |
1.7377 BRL |
1,039,258.4000 |
1.7400 BRL |
1.6200 BRL |
1.6500 BRL |
1.7100 BRL |
| 2022-06-15 |
1.6506 BRL |
208,282.1000 |
1.7300 BRL |
1.5700 BRL |
1.6100 BRL |
1.7400 BRL |
| 2022-06-14 |
1.6764 BRL |
433,244.2000 |
1.5400 BRL |
1.4400 BRL |
1.4900 BRL |
1.7200 BRL |
| 2022-06-13 |
1.6043 BRL |
485,845.5000 |
1.5700 BRL |
1.3700 BRL |
1.4300 BRL |
1.5200 BRL |
| 2022-06-12 |
1.6686 BRL |
2,339,134.7000 |
1.6900 BRL |
1.5300 BRL |
1.5900 BRL |
1.5700 BRL |
| 2022-06-11 |
1.8547 BRL |
395,698.2000 |
1.8700 BRL |
1.6500 BRL |
1.7000 BRL |
1.6800 BRL |