Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
2.4613 BRL |
144.8000 |
2.4590 BRL |
2.4590 BRL |
2.4620 BRL |
2.4620 BRL |
| 2025-01-27 |
2.4382 BRL |
129,018.0000 |
2.5710 BRL |
2.3290 BRL |
2.3880 BRL |
2.4530 BRL |
| 2025-01-26 |
2.6034 BRL |
41,890.6000 |
2.5710 BRL |
2.5660 BRL |
2.5800 BRL |
2.6270 BRL |
| 2025-01-25 |
2.5716 BRL |
51,731.7000 |
2.5560 BRL |
2.5400 BRL |
2.5590 BRL |
2.5880 BRL |
| 2025-01-24 |
2.5973 BRL |
88,189.5000 |
2.6350 BRL |
2.5370 BRL |
2.5670 BRL |
2.5630 BRL |
| 2025-01-23 |
2.6011 BRL |
62,335.8000 |
2.6370 BRL |
2.5590 BRL |
2.5830 BRL |
2.6430 BRL |
| 2025-01-22 |
2.6801 BRL |
52,906.0000 |
2.7340 BRL |
2.6360 BRL |
2.6630 BRL |
2.6700 BRL |
| 2025-01-21 |
2.7304 BRL |
41,961.1000 |
2.6770 BRL |
2.5950 BRL |
2.6370 BRL |
2.7470 BRL |
| 2025-01-20 |
2.7742 BRL |
107,111.4000 |
2.6960 BRL |
2.6320 BRL |
2.6800 BRL |
2.6770 BRL |
| 2025-01-19 |
2.8874 BRL |
92,509.4000 |
2.9530 BRL |
2.7000 BRL |
2.7680 BRL |
2.7460 BRL |
| 2025-01-18 |
2.9544 BRL |
114,168.5000 |
3.0790 BRL |
2.8500 BRL |
2.8990 BRL |
2.9360 BRL |
| 2025-01-17 |
3.0411 BRL |
99,542.1000 |
2.8550 BRL |
2.8540 BRL |
2.8760 BRL |
3.0750 BRL |
| 2025-01-16 |
2.8819 BRL |
99,507.9000 |
2.9260 BRL |
2.8150 BRL |
2.8500 BRL |
2.8450 BRL |
| 2025-01-15 |
2.8426 BRL |
191,541.3000 |
2.7610 BRL |
2.7070 BRL |
2.7290 BRL |
2.9170 BRL |
| 2025-01-14 |
2.7259 BRL |
66,600.8000 |
2.6820 BRL |
2.6640 BRL |
2.6750 BRL |
2.7540 BRL |
| 2025-01-13 |
2.6262 BRL |
152,775.2000 |
2.7520 BRL |
2.5220 BRL |
2.5760 BRL |
2.6580 BRL |
| 2025-01-12 |
2.7916 BRL |
41,410.1000 |
2.8290 BRL |
2.7270 BRL |
2.7470 BRL |
2.7320 BRL |
| 2025-01-11 |
2.8044 BRL |
72,086.2000 |
2.8130 BRL |
2.7710 BRL |
2.7850 BRL |
2.8260 BRL |
| 2025-01-10 |
2.7880 BRL |
129,006.1000 |
2.7310 BRL |
2.7200 BRL |
2.7440 BRL |
2.8110 BRL |
| 2025-01-09 |
2.7839 BRL |
133,297.0000 |
2.8480 BRL |
2.6660 BRL |
2.7160 BRL |
2.6960 BRL |
| 2025-01-08 |
2.8228 BRL |
144,634.1000 |
2.8960 BRL |
2.7000 BRL |
2.8020 BRL |
2.8340 BRL |
| 2025-01-07 |
3.0323 BRL |
174,632.3000 |
3.1920 BRL |
2.8710 BRL |
2.9000 BRL |
2.8900 BRL |
| 2025-01-06 |
3.2260 BRL |
130,272.9000 |
3.2110 BRL |
3.1560 BRL |
3.1940 BRL |
3.2090 BRL |
| 2025-01-05 |
3.1899 BRL |
75,915.5000 |
3.2430 BRL |
3.1440 BRL |
3.1890 BRL |
3.2020 BRL |
| 2025-01-04 |
3.2376 BRL |
95,744.2000 |
3.2130 BRL |
3.1780 BRL |
3.2020 BRL |
3.2560 BRL |
| 2025-01-03 |
3.1231 BRL |
188,909.0000 |
2.9940 BRL |
2.9660 BRL |
2.9900 BRL |
3.2030 BRL |
| 2025-01-02 |
3.0298 BRL |
149,653.0000 |
2.9560 BRL |
2.9400 BRL |
2.9790 BRL |
2.9790 BRL |
| 2025-01-01 |
2.8581 BRL |
74,831.5000 |
2.8220 BRL |
2.7790 BRL |
2.8060 BRL |
2.9640 BRL |
| 2024-12-31 |
2.8757 BRL |
98,342.0000 |
2.8680 BRL |
2.8000 BRL |
2.8250 BRL |
2.8160 BRL |
| 2024-12-30 |
2.8887 BRL |
153,048.1000 |
2.9030 BRL |
2.8000 BRL |
2.8410 BRL |
2.8740 BRL |
| 2024-12-29 |
2.9718 BRL |
79,197.0000 |
3.0400 BRL |
2.8810 BRL |
2.9000 BRL |
2.8840 BRL |
| 2024-12-28 |
3.0011 BRL |
126,084.2000 |
2.9990 BRL |
2.9560 BRL |
2.9820 BRL |
3.0580 BRL |
| 2024-12-27 |
3.0040 BRL |
209,922.1000 |
2.9670 BRL |
2.9340 BRL |
2.9700 BRL |
2.9900 BRL |
| 2024-12-26 |
3.0274 BRL |
206,258.4000 |
3.2290 BRL |
2.9350 BRL |
2.9600 BRL |
2.9510 BRL |
| 2024-12-25 |
3.2326 BRL |
118,733.3000 |
3.2900 BRL |
3.1530 BRL |
3.2040 BRL |
3.2130 BRL |
| 2024-12-24 |
3.2046 BRL |
159,291.5000 |
3.1130 BRL |
3.0590 BRL |
3.0990 BRL |
3.2780 BRL |
| 2024-12-23 |
2.9530 BRL |
162,147.9000 |
2.9130 BRL |
2.8470 BRL |
2.9130 BRL |
2.9390 BRL |
| 2024-12-22 |
2.9197 BRL |
88,652.0000 |
2.9070 BRL |
2.8360 BRL |
2.8950 BRL |
2.9080 BRL |
| 2024-12-21 |
3.0252 BRL |
144,111.8000 |
3.0750 BRL |
2.8600 BRL |
2.8950 BRL |
2.9150 BRL |
| 2024-12-20 |
2.8779 BRL |
489,554.7000 |
2.9610 BRL |
2.5600 BRL |
2.7270 BRL |
3.0830 BRL |
| 2024-12-19 |
3.1061 BRL |
408,218.7000 |
3.2690 BRL |
2.8400 BRL |
2.9420 BRL |
2.9890 BRL |
| 2024-12-18 |
3.3892 BRL |
441,362.4000 |
3.4770 BRL |
3.1960 BRL |
3.2930 BRL |
3.2920 BRL |
| 2024-12-17 |
3.5911 BRL |
245,354.3000 |
3.6310 BRL |
3.5140 BRL |
3.5300 BRL |
3.5200 BRL |
| 2024-12-16 |
3.6648 BRL |
147,837.5000 |
3.7490 BRL |
3.5510 BRL |
3.5950 BRL |
3.6860 BRL |
| 2024-12-15 |
3.6806 BRL |
104,473.0000 |
3.6610 BRL |
3.5590 BRL |
3.6130 BRL |
3.6220 BRL |
| 2024-12-14 |
3.6749 BRL |
92,406.5000 |
3.7670 BRL |
3.5660 BRL |
3.6070 BRL |
3.6480 BRL |
| 2024-12-13 |
3.7394 BRL |
167,461.4000 |
3.7600 BRL |
3.6740 BRL |
3.7250 BRL |
3.7570 BRL |
| 2024-12-12 |
3.8550 BRL |
134,570.3000 |
3.7730 BRL |
3.7230 BRL |
3.7580 BRL |
3.7540 BRL |
| 2024-12-11 |
3.6645 BRL |
155,213.9000 |
3.5470 BRL |
3.3830 BRL |
3.4790 BRL |
3.7930 BRL |
| 2024-12-10 |
3.4840 BRL |
253,639.2000 |
3.5880 BRL |
3.2230 BRL |
3.3450 BRL |
3.5580 BRL |