Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
43.9921 BRL |
1,543.2600 |
43.6500 BRL |
42.0700 BRL |
42.4700 BRL |
43.4000 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 |
| 2024-12-09 |
55.9834 BRL |
9,768.0500 |
62.9800 BRL |
47.7000 BRL |
54.7200 BRL |
54.8100 BRL |
| 2024-12-08 |
63.1557 BRL |
5,544.6300 |
63.3000 BRL |
61.2600 BRL |
62.2000 BRL |
62.9400 BRL |
| 2024-12-07 |
63.1882 BRL |
6,164.3000 |
64.8200 BRL |
62.6100 BRL |
62.9200 BRL |
63.5000 BRL |
| 2024-12-06 |
63.6423 BRL |
15,280.6300 |
61.0100 BRL |
59.5200 BRL |
61.3300 BRL |
64.2500 BRL |
| 2024-12-05 |
61.8037 BRL |
26,534.6600 |
52.0400 BRL |
49.5600 BRL |
51.6200 BRL |
60.5300 BRL |
| 2024-12-04 |
53.5557 BRL |
4,657.3900 |
54.2500 BRL |
51.3100 BRL |
52.6100 BRL |
51.5100 BRL |
| 2024-12-03 |
54.0177 BRL |
12,669.4300 |
53.3600 BRL |
50.3100 BRL |
52.2000 BRL |
54.4400 BRL |
| 2024-12-02 |
51.0829 BRL |
7,433.4100 |
52.1500 BRL |
48.7200 BRL |
49.8900 BRL |
52.8700 BRL |
| 2024-12-01 |
52.9386 BRL |
1,106.6200 |
53.2300 BRL |
52.0000 BRL |
52.2300 BRL |
52.8700 BRL |
| 2024-11-30 |
53.3452 BRL |
4,740.3500 |
52.2900 BRL |
51.9200 BRL |
52.0300 BRL |
54.3700 BRL |
| 2024-11-29 |
52.2717 BRL |
9,815.3700 |
50.7700 BRL |
49.8300 BRL |
50.4100 BRL |
52.2800 BRL |
| 2024-11-28 |
49.3090 BRL |
10,908.2000 |
46.7400 BRL |
46.6300 BRL |
47.5700 BRL |
52.1700 BRL |
| 2024-11-27 |
44.8890 BRL |
4,713.0800 |
43.5100 BRL |
43.2100 BRL |
43.3500 BRL |
46.4800 BRL |
| 2024-11-26 |
43.2252 BRL |
7,828.1300 |
44.0000 BRL |
41.4600 BRL |
41.9700 BRL |
42.6000 BRL |
| 2024-11-25 |
45.4053 BRL |
5,984.3000 |
46.9600 BRL |
42.9100 BRL |
44.6600 BRL |
43.9100 BRL |
| 2024-11-24 |
45.3074 BRL |
13,705.9200 |
44.8300 BRL |
42.0400 BRL |
43.6900 BRL |
47.0700 BRL |
| 2024-11-23 |
45.5976 BRL |
11,001.3500 |
44.5500 BRL |
43.9100 BRL |
44.4000 BRL |
45.3800 BRL |
| 2024-11-22 |
42.4026 BRL |
12,682.8800 |
42.6700 BRL |
40.8600 BRL |
42.0900 BRL |
43.0800 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 |