Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.8964 BRL |
12,247.7000 |
2.9070 BRL |
2.8360 BRL |
2.8950 BRL |
2.9110 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 |
| 2024-12-09 |
3.7751 BRL |
316,535.4000 |
4.3110 BRL |
3.1970 BRL |
3.5240 BRL |
3.6110 BRL |
| 2024-12-08 |
4.2857 BRL |
104,455.7000 |
4.3030 BRL |
4.1790 BRL |
4.2260 BRL |
4.3220 BRL |
| 2024-12-07 |
4.3160 BRL |
126,195.2000 |
4.3490 BRL |
4.2610 BRL |
4.2820 BRL |
4.3060 BRL |
| 2024-12-06 |
4.2083 BRL |
227,005.4000 |
4.1130 BRL |
3.9860 BRL |
4.1170 BRL |
4.3810 BRL |
| 2024-12-05 |
4.2058 BRL |
205,346.2000 |
4.2530 BRL |
4.0330 BRL |
4.1450 BRL |
4.1280 BRL |
| 2024-12-04 |
4.3734 BRL |
195,864.5000 |
4.2700 BRL |
4.2480 BRL |
4.3170 BRL |
4.2500 BRL |
| 2024-12-03 |
4.2717 BRL |
457,386.8000 |
3.9960 BRL |
3.9120 BRL |
4.0230 BRL |
4.3320 BRL |
| 2024-12-02 |
3.7001 BRL |
381,613.9000 |
3.6370 BRL |
3.4450 BRL |
3.5130 BRL |
3.9430 BRL |
| 2024-12-01 |
3.5761 BRL |
106,971.3000 |
3.5880 BRL |
3.4850 BRL |
3.5290 BRL |
3.6100 BRL |
| 2024-11-30 |
3.5726 BRL |
125,459.5000 |
3.4950 BRL |
3.4400 BRL |
3.4600 BRL |
3.6600 BRL |
| 2024-11-29 |
3.4211 BRL |
127,558.1000 |
3.3430 BRL |
3.3170 BRL |
3.3380 BRL |
3.5020 BRL |
| 2024-11-28 |
3.3303 BRL |
139,385.6000 |
3.4080 BRL |
3.2560 BRL |
3.2860 BRL |
3.3800 BRL |
| 2024-11-27 |
3.2531 BRL |
210,631.7000 |
3.0820 BRL |
3.0190 BRL |
3.0820 BRL |
3.3830 BRL |
| 2024-11-26 |
3.0749 BRL |
269,918.1000 |
3.1820 BRL |
2.8810 BRL |
3.0290 BRL |
3.0610 BRL |
| 2024-11-25 |
3.3572 BRL |
258,715.2000 |
3.3650 BRL |
3.1610 BRL |
3.2530 BRL |
3.2000 BRL |
| 2024-11-24 |
3.3008 BRL |
408,096.9000 |
3.3230 BRL |
3.0770 BRL |
3.1630 BRL |
3.3810 BRL |
| 2024-11-23 |
3.2250 BRL |
762,543.3000 |
2.8790 BRL |
2.8590 BRL |
3.0630 BRL |
3.3330 BRL |
| 2024-11-22 |
2.7238 BRL |
481,307.6000 |
2.6470 BRL |
2.5950 BRL |
2.6780 BRL |
2.8150 BRL |
| 2024-11-21 |
2.5702 BRL |
362,567.3000 |
2.5040 BRL |
2.4320 BRL |
2.4970 BRL |
2.6180 BRL |
| 2024-11-20 |
2.5708 BRL |
457,363.7000 |
2.5160 BRL |
2.4540 BRL |
2.4910 BRL |
2.5140 BRL |
| 2024-11-19 |
2.5333 BRL |
229,009.1000 |
2.6480 BRL |
2.4640 BRL |
2.5100 BRL |
2.5190 BRL |
| 2024-11-18 |
2.5308 BRL |
479,513.7000 |
2.3360 BRL |
2.3180 BRL |
2.3840 BRL |
2.6220 BRL |
| 2024-11-17 |
2.4587 BRL |
274,139.5000 |
2.4860 BRL |
2.2940 BRL |
2.3030 BRL |
2.3010 BRL |
| 2024-11-16 |
2.3823 BRL |
558,372.4000 |
2.1630 BRL |
2.1570 BRL |
2.1790 BRL |
2.5240 BRL |
| 2024-11-15 |
2.1170 BRL |
295,903.0000 |
2.0900 BRL |
2.0460 BRL |
2.0810 BRL |
2.1630 BRL |
| 2024-11-14 |
2.1434 BRL |
395,647.9000 |
2.1930 BRL |
2.0600 BRL |
2.1090 BRL |
2.1090 BRL |
| 2024-11-13 |
2.2200 BRL |
627,538.6000 |
2.3140 BRL |
2.0940 BRL |
2.1380 BRL |
2.1950 BRL |
| 2024-11-12 |
2.3771 BRL |
588,823.8000 |
2.4750 BRL |
2.2100 BRL |
2.2720 BRL |
2.3550 BRL |
| 2024-11-11 |
2.3849 BRL |
493,451.6000 |
2.3520 BRL |
2.2940 BRL |
2.3240 BRL |
2.4300 BRL |
| 2024-11-10 |
2.3476 BRL |
661,470.6000 |
2.2200 BRL |
2.2030 BRL |
2.2260 BRL |
2.4390 BRL |
| 2024-11-09 |
2.2124 BRL |
139,342.5000 |
2.2640 BRL |
2.1630 BRL |
2.1840 BRL |
2.2330 BRL |
| 2024-11-08 |
2.1937 BRL |
317,392.2000 |
1.9690 BRL |
1.9300 BRL |
1.9450 BRL |
2.2650 BRL |
| 2024-11-07 |
1.9493 BRL |
95,275.8000 |
1.8900 BRL |
1.8590 BRL |
1.8920 BRL |
1.9750 BRL |
| 2024-11-06 |
1.8708 BRL |
203,222.1000 |
1.7640 BRL |
1.7640 BRL |
1.7780 BRL |
1.9020 BRL |
| 2024-11-05 |
1.7556 BRL |
126,740.9000 |
1.7050 BRL |
1.7020 BRL |
1.7190 BRL |
1.7600 BRL |
| 2024-11-04 |
1.7224 BRL |
99,869.7000 |
1.7820 BRL |
1.6670 BRL |
1.7010 BRL |
1.7050 BRL |
| 2024-11-03 |
1.7873 BRL |
123,819.2000 |
1.8560 BRL |
1.7500 BRL |
1.7810 BRL |
1.7790 BRL |