Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
36.7586 BRL |
51.6000 |
37.0300 BRL |
36.5100 BRL |
36.5100 BRL |
36.5100 BRL |
| 2025-01-27 |
36.9581 BRL |
3,928.3000 |
40.0000 BRL |
34.9800 BRL |
35.7000 BRL |
36.8600 BRL |
| 2025-01-26 |
41.3828 BRL |
1,683.7000 |
41.3000 BRL |
40.6100 BRL |
40.7600 BRL |
40.7600 BRL |
| 2025-01-25 |
40.8102 BRL |
1,992.7400 |
40.6200 BRL |
39.9800 BRL |
39.9800 BRL |
41.7000 BRL |
| 2025-01-24 |
41.6979 BRL |
1,239.8300 |
41.9400 BRL |
40.4000 BRL |
40.6700 BRL |
40.6700 BRL |
| 2025-01-23 |
41.2291 BRL |
3,721.4100 |
41.8000 BRL |
40.2900 BRL |
40.6200 BRL |
41.0000 BRL |
| 2025-01-22 |
42.9212 BRL |
3,567.7300 |
44.3700 BRL |
42.1300 BRL |
42.3700 BRL |
42.3700 BRL |
| 2025-01-21 |
42.0397 BRL |
5,623.1900 |
40.8300 BRL |
39.2500 BRL |
39.5800 BRL |
43.3300 BRL |
| 2025-01-20 |
42.2230 BRL |
4,073.3000 |
40.5600 BRL |
39.5600 BRL |
40.4800 BRL |
40.4800 BRL |
| 2025-01-19 |
44.1186 BRL |
4,102.7200 |
45.7000 BRL |
40.7100 BRL |
41.0000 BRL |
41.0000 BRL |
| 2025-01-18 |
46.4489 BRL |
4,472.7100 |
48.8800 BRL |
44.5300 BRL |
45.1800 BRL |
45.4800 BRL |
| 2025-01-17 |
47.5210 BRL |
1,375.7000 |
45.1100 BRL |
45.0100 BRL |
45.2600 BRL |
48.1900 BRL |
| 2025-01-16 |
45.4465 BRL |
2,440.3800 |
46.1900 BRL |
43.8600 BRL |
44.3000 BRL |
45.0700 BRL |
| 2025-01-15 |
43.3533 BRL |
2,699.7800 |
42.4700 BRL |
41.1200 BRL |
41.4400 BRL |
45.8200 BRL |
| 2025-01-14 |
43.0015 BRL |
2,319.6900 |
42.5300 BRL |
42.1100 BRL |
42.5100 BRL |
42.7300 BRL |
| 2025-01-13 |
40.8989 BRL |
2,930.1200 |
43.4700 BRL |
39.3600 BRL |
40.1700 BRL |
41.8300 BRL |
| 2025-01-12 |
44.3945 BRL |
2,239.3200 |
45.2100 BRL |
42.9500 BRL |
43.0900 BRL |
43.0700 BRL |
| 2025-01-11 |
44.1953 BRL |
1,773.1900 |
44.8300 BRL |
43.7600 BRL |
43.9000 BRL |
45.3400 BRL |
| 2025-01-10 |
45.0794 BRL |
3,330.4800 |
43.1000 BRL |
42.9400 BRL |
43.1200 BRL |
45.1700 BRL |
| 2025-01-09 |
44.1352 BRL |
5,865.8800 |
46.4700 BRL |
41.9000 BRL |
42.7700 BRL |
42.7700 BRL |
| 2025-01-08 |
47.5654 BRL |
4,299.8300 |
49.9400 BRL |
43.9000 BRL |
45.6800 BRL |
46.4700 BRL |
| 2025-01-07 |
51.8739 BRL |
6,688.6500 |
54.3200 BRL |
49.7000 BRL |
50.2300 BRL |
49.9900 BRL |
| 2025-01-06 |
53.6639 BRL |
4,952.8500 |
51.2200 BRL |
50.3600 BRL |
51.2300 BRL |
53.9500 BRL |
| 2025-01-05 |
50.2147 BRL |
1,072.6200 |
49.9800 BRL |
49.1900 BRL |
49.6300 BRL |
52.0900 BRL |
| 2025-01-04 |
50.0952 BRL |
3,010.6500 |
49.9300 BRL |
49.2700 BRL |
49.4500 BRL |
50.1100 BRL |
| 2025-01-03 |
48.9343 BRL |
3,352.5100 |
47.2200 BRL |
46.2200 BRL |
46.2200 BRL |
50.0500 BRL |
| 2025-01-02 |
47.2284 BRL |
2,465.7100 |
44.6900 BRL |
44.6900 BRL |
44.7100 BRL |
46.6000 BRL |
| 2025-01-01 |
42.9286 BRL |
525.2600 |
42.5200 BRL |
41.6700 BRL |
41.6700 BRL |
44.7500 BRL |
| 2024-12-31 |
42.9027 BRL |
1,307.3700 |
42.3600 BRL |
41.7800 BRL |
42.0000 BRL |
42.8300 BRL |
| 2024-12-30 |
42.7863 BRL |
5,158.2400 |
42.7900 BRL |
41.3200 BRL |
41.8000 BRL |
42.5700 BRL |
| 2024-12-29 |
43.5875 BRL |
1,711.7800 |
44.4600 BRL |
42.3100 BRL |
42.4700 BRL |
42.3600 BRL |
| 2024-12-28 |
43.8477 BRL |
961.0500 |
43.7700 BRL |
42.9800 BRL |
43.0000 BRL |
44.7000 BRL |
| 2024-12-27 |
44.5588 BRL |
1,164.7800 |
44.4000 BRL |
43.2500 BRL |
43.7900 BRL |
43.5900 BRL |
| 2024-12-26 |
45.0663 BRL |
1,410.5600 |
47.5900 BRL |
43.8500 BRL |
44.2600 BRL |
43.8500 BRL |
| 2024-12-25 |
47.2601 BRL |
1,010.2800 |
48.9100 BRL |
46.4400 BRL |
46.8600 BRL |
46.9900 BRL |
| 2024-12-24 |
48.3637 BRL |
2,020.1800 |
47.6500 BRL |
46.8500 BRL |
47.4600 BRL |
48.9600 BRL |
| 2024-12-23 |
44.1484 BRL |
1,248.7700 |
42.8000 BRL |
42.6700 BRL |
42.6900 BRL |
44.3500 BRL |
| 2024-12-22 |
43.9840 BRL |
1,580.4300 |
43.6500 BRL |
42.0700 BRL |
42.4700 BRL |
43.4200 BRL |
| 2024-12-21 |
45.8198 BRL |
2,715.6800 |
45.1800 BRL |
43.0000 BRL |
43.6500 BRL |
43.6500 BRL |
| 2024-12-20 |
41.0407 BRL |
8,049.5900 |
44.5000 BRL |
37.7700 BRL |
40.4600 BRL |
45.7400 BRL |
| 2024-12-19 |
46.8777 BRL |
7,804.0400 |
49.1600 BRL |
42.5000 BRL |
44.5100 BRL |
45.4300 BRL |
| 2024-12-18 |
51.2987 BRL |
3,296.5900 |
52.3400 BRL |
47.3000 BRL |
49.6200 BRL |
49.6200 BRL |
| 2024-12-17 |
54.2561 BRL |
5,499.4500 |
54.5300 BRL |
52.7600 BRL |
53.1500 BRL |
52.7600 BRL |
| 2024-12-16 |
55.2147 BRL |
3,975.7000 |
56.9200 BRL |
53.5000 BRL |
54.2700 BRL |
55.2700 BRL |
| 2024-12-15 |
55.9019 BRL |
1,896.5200 |
55.6000 BRL |
54.0300 BRL |
54.4500 BRL |
54.8300 BRL |
| 2024-12-14 |
56.4814 BRL |
5,251.6300 |
57.0200 BRL |
53.7500 BRL |
54.1200 BRL |
55.0800 BRL |
| 2024-12-13 |
56.7397 BRL |
2,614.3700 |
57.4800 BRL |
55.6900 BRL |
55.9800 BRL |
56.6100 BRL |
| 2024-12-12 |
58.6347 BRL |
2,594.1800 |
57.4900 BRL |
56.6000 BRL |
57.4600 BRL |
56.8300 BRL |
| 2024-12-11 |
56.7484 BRL |
4,203.4200 |
53.4800 BRL |
51.3400 BRL |
52.8500 BRL |
57.7200 BRL |
| 2024-12-10 |
53.0127 BRL |
8,473.8500 |
54.7700 BRL |
49.4500 BRL |
51.1200 BRL |
53.7800 BRL |