Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
3.1059 BRL |
1,316,614.4000 |
2.9800 BRL |
2.9400 BRL |
2.9800 BRL |
3.0700 BRL |
| 2022-04-20 |
2.9975 BRL |
102,457.2000 |
3.0700 BRL |
2.9300 BRL |
2.9500 BRL |
2.9800 BRL |
| 2022-04-19 |
2.9455 BRL |
97,825.1000 |
2.9600 BRL |
2.9100 BRL |
2.9200 BRL |
3.0500 BRL |
| 2022-04-18 |
2.8818 BRL |
130,113.0000 |
2.9600 BRL |
2.8100 BRL |
2.8200 BRL |
2.9600 BRL |
| 2022-04-17 |
3.0520 BRL |
31,160.8000 |
3.1000 BRL |
3.0200 BRL |
3.0500 BRL |
3.0200 BRL |
| 2022-04-16 |
3.1231 BRL |
391,189.2000 |
3.1100 BRL |
3.0100 BRL |
3.0700 BRL |
3.1000 BRL |
| 2022-04-15 |
3.1084 BRL |
37,406.2000 |
3.0600 BRL |
3.0600 BRL |
3.0700 BRL |
3.1100 BRL |
| 2022-04-14 |
3.0828 BRL |
168,251.3000 |
3.2200 BRL |
3.0500 BRL |
3.0600 BRL |
3.0600 BRL |
| 2022-04-13 |
3.1340 BRL |
231,954.5000 |
3.1000 BRL |
3.0200 BRL |
3.0800 BRL |
3.2200 BRL |
| 2022-04-12 |
3.1855 BRL |
1,437,787.6000 |
3.0000 BRL |
3.0000 BRL |
3.0400 BRL |
3.0600 BRL |
| 2022-04-11 |
3.0804 BRL |
191,838.2000 |
3.2100 BRL |
2.9600 BRL |
3.0100 BRL |
3.0000 BRL |
| 2022-04-10 |
3.2734 BRL |
415,423.2000 |
3.3100 BRL |
3.1800 BRL |
3.2000 BRL |
3.1900 BRL |
| 2022-04-09 |
3.2784 BRL |
173,686.1000 |
3.2700 BRL |
3.2000 BRL |
3.2300 BRL |
3.3200 BRL |
| 2022-04-08 |
3.4553 BRL |
1,268,868.7000 |
3.6100 BRL |
3.2600 BRL |
3.2800 BRL |
3.2600 BRL |
| 2022-04-07 |
3.6654 BRL |
1,255,137.0000 |
3.2800 BRL |
3.2200 BRL |
3.2500 BRL |
3.5800 BRL |
| 2022-04-06 |
3.5227 BRL |
254,486.4000 |
3.7800 BRL |
3.3600 BRL |
3.4000 BRL |
3.3600 BRL |
| 2022-04-05 |
3.8227 BRL |
143,368.8000 |
3.9200 BRL |
3.7500 BRL |
3.8000 BRL |
3.8000 BRL |
| 2022-04-04 |
3.8905 BRL |
1,023,622.2000 |
3.8500 BRL |
3.6600 BRL |
3.7300 BRL |
3.8700 BRL |
| 2022-04-03 |
3.7895 BRL |
147,148.2000 |
3.7700 BRL |
3.6600 BRL |
3.6900 BRL |
3.8400 BRL |
| 2022-04-02 |
3.9234 BRL |
403,173.4000 |
3.8400 BRL |
3.7700 BRL |
3.8100 BRL |
3.8100 BRL |
| 2022-04-01 |
3.7723 BRL |
559,401.1000 |
3.4600 BRL |
3.3200 BRL |
3.3700 BRL |
3.9000 BRL |
| 2022-03-31 |
3.6321 BRL |
188,274.3000 |
3.6500 BRL |
3.4600 BRL |
3.4900 BRL |
3.4600 BRL |
| 2022-03-30 |
3.6209 BRL |
157,837.0000 |
3.6500 BRL |
3.5300 BRL |
3.6000 BRL |
3.6300 BRL |
| 2022-03-29 |
3.6528 BRL |
193,757.1000 |
3.5700 BRL |
3.5100 BRL |
3.5800 BRL |
3.6000 BRL |
| 2022-03-28 |
3.6675 BRL |
165,664.3000 |
3.5800 BRL |
3.5400 BRL |
3.5500 BRL |
3.6300 BRL |
| 2022-03-27 |
3.5280 BRL |
117,725.3000 |
3.4600 BRL |
3.4600 BRL |
3.4800 BRL |
3.5400 BRL |
| 2022-03-26 |
3.4001 BRL |
23,109.7000 |
3.3800 BRL |
3.3400 BRL |
3.3400 BRL |
3.4200 BRL |
| 2022-03-25 |
3.4505 BRL |
78,787.5000 |
3.4500 BRL |
3.3700 BRL |
3.3800 BRL |
3.3800 BRL |
| 2022-03-24 |
3.4403 BRL |
200,587.3000 |
3.4200 BRL |
3.3500 BRL |
3.3900 BRL |
3.4500 BRL |
| 2022-03-23 |
3.5521 BRL |
472,221.0000 |
3.6500 BRL |
3.3800 BRL |
3.4300 BRL |
3.4100 BRL |
| 2022-03-22 |
3.4908 BRL |
13,346,997.0000 |
3.2700 BRL |
3.2700 BRL |
3.3400 BRL |
3.6500 BRL |
| 2022-03-21 |
3.4292 BRL |
9,243,075.2000 |
3.2200 BRL |
3.2200 BRL |
3.2500 BRL |
3.2700 BRL |
| 2022-03-20 |
3.3555 BRL |
220,836.4000 |
3.3400 BRL |
3.1500 BRL |
3.2100 BRL |
3.2300 BRL |
| 2022-03-19 |
3.2606 BRL |
1,036,738.8000 |
3.1500 BRL |
3.1100 BRL |
3.1300 BRL |
3.3300 BRL |
| 2022-03-18 |
3.1109 BRL |
174,622.6000 |
3.1300 BRL |
3.0500 BRL |
3.0800 BRL |
3.1500 BRL |
| 2022-03-17 |
3.1831 BRL |
262,541.6000 |
3.2000 BRL |
3.1200 BRL |
3.1500 BRL |
3.1500 BRL |
| 2022-03-16 |
3.1676 BRL |
617,968.5000 |
3.0400 BRL |
2.9900 BRL |
3.0400 BRL |
3.2000 BRL |
| 2022-03-15 |
3.0184 BRL |
374,408.4000 |
3.0200 BRL |
2.8700 BRL |
2.9500 BRL |
3.0300 BRL |
| 2022-03-14 |
3.0786 BRL |
2,000,027.9000 |
2.9300 BRL |
2.9300 BRL |
2.9300 BRL |
3.0000 BRL |
| 2022-03-13 |
3.0639 BRL |
78,591.5000 |
3.1100 BRL |
2.9200 BRL |
2.9700 BRL |
2.9600 BRL |
| 2022-03-12 |
3.1898 BRL |
1,785,425.5000 |
3.1000 BRL |
3.0900 BRL |
3.1000 BRL |
3.1400 BRL |
| 2022-03-11 |
3.0977 BRL |
72,386.2000 |
3.1100 BRL |
3.0500 BRL |
3.0900 BRL |
3.1000 BRL |
| 2022-03-10 |
3.1455 BRL |
157,852.5000 |
3.1700 BRL |
3.0200 BRL |
3.0500 BRL |
3.1000 BRL |
| 2022-03-09 |
3.1743 BRL |
96,574.8000 |
3.1000 BRL |
3.0600 BRL |
3.1200 BRL |
3.1200 BRL |
| 2022-03-08 |
3.0896 BRL |
224,849.1000 |
3.0500 BRL |
3.0200 BRL |
3.0600 BRL |
3.1400 BRL |
| 2022-03-07 |
3.0422 BRL |
484,249.6000 |
3.1400 BRL |
2.9600 BRL |
3.0000 BRL |
3.0700 BRL |
| 2022-03-06 |
3.3340 BRL |
1,565,262.4000 |
3.1400 BRL |
3.0900 BRL |
3.1300 BRL |
3.1900 BRL |
| 2022-03-05 |
3.0854 BRL |
624,362.7000 |
3.0200 BRL |
2.9600 BRL |
2.9800 BRL |
3.1200 BRL |
| 2022-03-04 |
3.1108 BRL |
814,536.6000 |
3.0400 BRL |
2.9100 BRL |
2.9600 BRL |
3.0400 BRL |
| 2022-03-03 |
3.1259 BRL |
237,766.8000 |
3.2600 BRL |
3.0000 BRL |
3.0400 BRL |
3.0300 BRL |