Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
42.7145 BRL |
3,441.6300 |
42.6700 BRL |
42.0000 BRL |
42.7200 BRL |
42.9100 BRL |
| 2024-11-21 |
42.7798 BRL |
16,156.5500 |
42.8800 BRL |
41.1100 BRL |
41.8800 BRL |
42.6400 BRL |
| 2024-11-20 |
45.6207 BRL |
11,864.0800 |
45.9000 BRL |
43.0700 BRL |
43.9500 BRL |
43.2700 BRL |
| 2024-11-19 |
45.8438 BRL |
14,734.1300 |
44.3700 BRL |
42.8700 BRL |
43.2200 BRL |
45.8700 BRL |
| 2024-11-18 |
44.8622 BRL |
19,834.5500 |
41.5000 BRL |
41.2600 BRL |
42.1600 BRL |
44.3400 BRL |
| 2024-11-17 |
41.1495 BRL |
7,388.5300 |
41.2900 BRL |
38.9500 BRL |
39.8700 BRL |
41.2000 BRL |
| 2024-11-16 |
41.1601 BRL |
5,601.4100 |
40.3000 BRL |
39.5600 BRL |
40.2800 BRL |
41.3500 BRL |
| 2024-11-15 |
39.1883 BRL |
6,352.0400 |
38.2700 BRL |
37.5000 BRL |
38.1400 BRL |
40.4400 BRL |
| 2024-11-14 |
40.2009 BRL |
10,298.7200 |
40.7900 BRL |
38.6300 BRL |
39.1600 BRL |
38.6300 BRL |
| 2024-11-13 |
40.4413 BRL |
30,900.8800 |
41.5300 BRL |
36.9500 BRL |
37.8400 BRL |
41.1100 BRL |
| 2024-11-12 |
40.6378 BRL |
21,742.0400 |
40.1400 BRL |
37.1900 BRL |
39.6600 BRL |
42.9500 BRL |
| 2024-11-11 |
35.9014 BRL |
17,173.2300 |
32.6800 BRL |
32.6600 BRL |
33.4400 BRL |
38.9100 BRL |
| 2024-11-10 |
32.0444 BRL |
6,473.6600 |
30.5800 BRL |
30.4400 BRL |
30.9100 BRL |
34.3500 BRL |
| 2024-11-09 |
29.4979 BRL |
13,531.2400 |
28.8100 BRL |
28.2200 BRL |
28.2200 BRL |
30.8000 BRL |
| 2024-11-08 |
28.5309 BRL |
8,801.1700 |
28.8600 BRL |
27.7800 BRL |
28.2300 BRL |
28.6100 BRL |
| 2024-11-07 |
28.7034 BRL |
7,128.0300 |
28.5600 BRL |
28.0000 BRL |
28.2800 BRL |
28.9200 BRL |
| 2024-11-06 |
28.1593 BRL |
10,497.4700 |
25.7600 BRL |
25.7600 BRL |
26.6300 BRL |
28.8400 BRL |
| 2024-11-05 |
25.3759 BRL |
6,492.2700 |
24.7600 BRL |
24.7500 BRL |
24.9800 BRL |
25.6300 BRL |
| 2024-11-04 |
25.6959 BRL |
7,730.2700 |
26.2900 BRL |
24.0200 BRL |
24.5300 BRL |
24.5200 BRL |
| 2024-11-03 |
26.0110 BRL |
6,701.1300 |
27.3100 BRL |
24.9900 BRL |
25.5900 BRL |
26.3600 BRL |
| 2024-11-02 |
27.1803 BRL |
1,628.0600 |
27.5800 BRL |
26.8100 BRL |
27.0400 BRL |
27.2000 BRL |
| 2024-11-01 |
27.9171 BRL |
4,426.4200 |
27.7500 BRL |
27.2300 BRL |
27.5000 BRL |
27.6100 BRL |
| 2024-10-31 |
27.9250 BRL |
4,867.4000 |
28.7300 BRL |
27.1800 BRL |
27.3100 BRL |
27.8600 BRL |
| 2024-10-30 |
28.8240 BRL |
3,472.7700 |
29.4000 BRL |
28.4100 BRL |
28.7000 BRL |
28.9700 BRL |
| 2024-10-29 |
28.9101 BRL |
3,515.4700 |
28.0900 BRL |
27.8500 BRL |
28.3100 BRL |
29.4600 BRL |
| 2024-10-28 |
27.7086 BRL |
2,962.8900 |
28.1400 BRL |
26.6400 BRL |
27.0700 BRL |
28.2500 BRL |
| 2024-10-27 |
27.7761 BRL |
2,423.4600 |
27.5900 BRL |
27.5000 BRL |
27.6000 BRL |
28.1400 BRL |
| 2024-10-26 |
27.1302 BRL |
6,621.3900 |
26.3800 BRL |
26.2200 BRL |
27.1600 BRL |
27.6900 BRL |
| 2024-10-25 |
28.9943 BRL |
5,074.9500 |
29.9800 BRL |
28.0000 BRL |
28.4100 BRL |
28.5100 BRL |
| 2024-10-24 |
29.5742 BRL |
1,904.4000 |
29.2400 BRL |
28.9000 BRL |
29.1300 BRL |
29.6400 BRL |
| 2024-10-23 |
29.0584 BRL |
3,506.4800 |
29.8700 BRL |
28.3900 BRL |
28.7400 BRL |
29.0200 BRL |
| 2024-10-22 |
29.8751 BRL |
3,697.1400 |
30.0700 BRL |
29.2800 BRL |
29.6500 BRL |
30.0100 BRL |
| 2024-10-21 |
30.7914 BRL |
4,534.3200 |
31.8400 BRL |
29.4900 BRL |
30.2300 BRL |
30.4600 BRL |
| 2024-10-20 |
30.9367 BRL |
2,824.8300 |
30.8300 BRL |
30.2900 BRL |
30.3800 BRL |
31.3700 BRL |
| 2024-10-19 |
30.6630 BRL |
1,427.9300 |
30.8500 BRL |
29.8100 BRL |
30.2600 BRL |
30.6400 BRL |
| 2024-10-18 |
30.4878 BRL |
2,591.6100 |
29.5400 BRL |
29.4200 BRL |
29.5400 BRL |
30.9800 BRL |
| 2024-10-17 |
29.7368 BRL |
4,155.2500 |
30.7700 BRL |
29.1000 BRL |
29.4600 BRL |
29.7000 BRL |
| 2024-10-16 |
30.6123 BRL |
5,825.2600 |
31.0700 BRL |
29.8800 BRL |
30.3000 BRL |
30.6300 BRL |
| 2024-10-15 |
31.1166 BRL |
10,748.3000 |
31.4000 BRL |
30.4200 BRL |
30.5700 BRL |
30.7500 BRL |
| 2024-10-14 |
31.4601 BRL |
5,113.2100 |
30.4200 BRL |
30.2800 BRL |
30.4000 BRL |
31.0800 BRL |
| 2024-10-13 |
30.1528 BRL |
2,862.1900 |
30.8800 BRL |
29.3700 BRL |
29.6000 BRL |
30.4200 BRL |
| 2024-10-12 |
31.0910 BRL |
7,060.9000 |
30.2800 BRL |
30.2800 BRL |
30.5800 BRL |
30.9400 BRL |
| 2024-10-11 |
30.1237 BRL |
5,755.9300 |
28.7600 BRL |
28.4600 BRL |
28.5200 BRL |
30.1800 BRL |
| 2024-10-10 |
28.2512 BRL |
4,012.6100 |
28.5700 BRL |
27.4900 BRL |
27.9000 BRL |
28.5200 BRL |
| 2024-10-09 |
28.9658 BRL |
5,233.6600 |
29.6900 BRL |
28.2000 BRL |
28.5200 BRL |
28.5600 BRL |
| 2024-10-08 |
29.1332 BRL |
6,051.1000 |
29.0300 BRL |
28.6300 BRL |
28.7300 BRL |
29.4200 BRL |
| 2024-10-07 |
30.2323 BRL |
8,686.2300 |
29.8100 BRL |
29.2800 BRL |
29.7100 BRL |
29.8800 BRL |
| 2024-10-06 |
30.0544 BRL |
6,758.8300 |
29.8700 BRL |
29.2700 BRL |
29.5200 BRL |
29.5200 BRL |
| 2024-10-05 |
30.4423 BRL |
4,142.8300 |
31.4900 BRL |
29.4300 BRL |
29.7400 BRL |
30.0000 BRL |
| 2024-10-04 |
30.9255 BRL |
9,936.2600 |
28.9800 BRL |
28.8700 BRL |
28.9800 BRL |
31.1600 BRL |