Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
28.8038 BRL |
6,727.9800 |
29.7000 BRL |
27.7000 BRL |
28.1100 BRL |
28.9700 BRL |
| 2024-10-02 |
30.9508 BRL |
8,407.8800 |
31.6100 BRL |
29.3800 BRL |
29.8700 BRL |
30.0700 BRL |
| 2024-10-01 |
33.5255 BRL |
11,181.5100 |
35.5500 BRL |
30.8200 BRL |
31.8300 BRL |
31.8300 BRL |
| 2024-09-30 |
35.8044 BRL |
6,140.2400 |
36.4200 BRL |
34.7000 BRL |
35.1100 BRL |
36.0100 BRL |
| 2024-09-29 |
36.1709 BRL |
3,872.5800 |
35.6000 BRL |
34.7300 BRL |
34.7300 BRL |
36.7800 BRL |
| 2024-09-28 |
35.9179 BRL |
3,445.6400 |
36.5700 BRL |
35.0000 BRL |
35.2800 BRL |
35.4000 BRL |
| 2024-09-27 |
35.7744 BRL |
14,711.5400 |
34.5200 BRL |
34.2500 BRL |
34.6800 BRL |
36.7100 BRL |
| 2024-09-26 |
33.9458 BRL |
10,064.9100 |
32.6100 BRL |
32.1800 BRL |
32.6700 BRL |
34.5500 BRL |
| 2024-09-25 |
33.7972 BRL |
8,259.7600 |
34.1600 BRL |
32.8000 BRL |
33.0400 BRL |
32.9000 BRL |
| 2024-09-24 |
33.6993 BRL |
9,754.0200 |
34.3700 BRL |
32.8600 BRL |
33.4000 BRL |
34.9200 BRL |
| 2024-09-23 |
33.8024 BRL |
20,309.9500 |
30.9200 BRL |
30.4400 BRL |
31.6400 BRL |
34.4300 BRL |
| 2024-09-22 |
30.6058 BRL |
7,797.6600 |
31.0100 BRL |
29.7500 BRL |
30.1300 BRL |
31.2700 BRL |
| 2024-09-21 |
29.5595 BRL |
6,467.7600 |
28.8800 BRL |
28.4500 BRL |
28.8000 BRL |
30.5000 BRL |
| 2024-09-20 |
28.8956 BRL |
7,890.1400 |
27.8700 BRL |
27.4700 BRL |
27.6000 BRL |
29.0900 BRL |
| 2024-09-19 |
28.1091 BRL |
10,601.9200 |
27.4700 BRL |
27.2400 BRL |
27.5500 BRL |
27.8800 BRL |
| 2024-09-18 |
26.0460 BRL |
3,777.1000 |
26.1500 BRL |
25.4600 BRL |
25.6400 BRL |
26.8000 BRL |
| 2024-09-17 |
26.5655 BRL |
15,436.6500 |
26.3200 BRL |
25.8900 BRL |
25.9200 BRL |
26.2300 BRL |
| 2024-09-16 |
26.6891 BRL |
7,210.4500 |
27.6900 BRL |
25.9800 BRL |
26.2100 BRL |
26.2800 BRL |
| 2024-09-15 |
29.0660 BRL |
3,292.0400 |
29.3000 BRL |
28.0600 BRL |
28.1100 BRL |
28.1100 BRL |
| 2024-09-14 |
29.5285 BRL |
4,217.2200 |
29.5500 BRL |
29.0000 BRL |
29.2000 BRL |
29.2900 BRL |