Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
29.2150 BRL |
2,801.7900 |
29.7200 BRL |
28.2200 BRL |
28.5100 BRL |
29.2600 BRL |
| 2024-09-12 |
29.4064 BRL |
7,557.4700 |
29.1200 BRL |
28.9100 BRL |
29.2800 BRL |
29.6700 BRL |
| 2024-09-11 |
28.5976 BRL |
4,126.5600 |
29.8600 BRL |
27.2900 BRL |
27.7700 BRL |
28.7900 BRL |
| 2024-09-10 |
29.4680 BRL |
7,856.9800 |
29.0100 BRL |
28.1700 BRL |
28.3100 BRL |
29.9200 BRL |
| 2024-09-09 |
28.4290 BRL |
9,728.1000 |
27.7700 BRL |
27.1600 BRL |
27.2500 BRL |
29.0100 BRL |
| 2024-09-08 |
27.2888 BRL |
2,593.6400 |
26.6400 BRL |
26.6400 BRL |
26.8300 BRL |
27.5900 BRL |
| 2024-09-07 |
26.9783 BRL |
4,097.1900 |
26.5300 BRL |
26.5300 BRL |
26.7200 BRL |
26.9300 BRL |
| 2024-09-06 |
26.5158 BRL |
6,826.7100 |
26.2800 BRL |
25.4700 BRL |
26.0300 BRL |
26.3500 BRL |
| 2024-09-05 |
26.6991 BRL |
12,365.3200 |
27.9100 BRL |
26.0000 BRL |
26.2700 BRL |
26.2500 BRL |
| 2024-09-04 |
27.0894 BRL |
12,807.0900 |
26.8500 BRL |
25.9000 BRL |
26.9200 BRL |
27.9100 BRL |
| 2024-09-03 |
27.6249 BRL |
13,054.6400 |
28.7400 BRL |
26.9700 BRL |
27.0800 BRL |
27.0200 BRL |
| 2024-09-02 |
28.4083 BRL |
5,695.2300 |
27.4600 BRL |
27.1900 BRL |
27.2800 BRL |
28.8900 BRL |
| 2024-09-01 |
28.3626 BRL |
7,320.5400 |
28.3300 BRL |
27.6400 BRL |
28.0100 BRL |
27.8800 BRL |
| 2024-08-31 |
28.8979 BRL |
3,975.5800 |
29.6500 BRL |
28.1000 BRL |
28.2000 BRL |
28.5100 BRL |
| 2024-08-30 |
29.4148 BRL |
8,942.8300 |
29.6500 BRL |
27.8600 BRL |
28.7500 BRL |
29.6100 BRL |
| 2024-08-29 |
31.2348 BRL |
18,373.3500 |
31.2400 BRL |
29.5000 BRL |
29.9200 BRL |
29.9800 BRL |
| 2024-08-28 |
32.1085 BRL |
16,995.0300 |
31.6400 BRL |
30.5800 BRL |
30.7600 BRL |
30.6900 BRL |
| 2024-08-27 |
32.9767 BRL |
11,110.1900 |
34.3200 BRL |
31.0000 BRL |
31.9500 BRL |
31.8300 BRL |
| 2024-08-26 |
33.9944 BRL |
10,060.8100 |
34.9800 BRL |
33.0700 BRL |
33.6900 BRL |
34.1000 BRL |
| 2024-08-25 |
34.4951 BRL |
7,542.4900 |
34.2800 BRL |
33.6900 BRL |
33.8800 BRL |
35.2900 BRL |
| 2024-08-24 |
32.9410 BRL |
8,286.2800 |
30.8800 BRL |
30.0800 BRL |
30.3500 BRL |
34.1700 BRL |
| 2024-08-23 |
29.9686 BRL |
18,028.5800 |
28.3100 BRL |
28.3100 BRL |
28.8000 BRL |
31.1900 BRL |
| 2024-08-22 |
27.4693 BRL |
7,245.1000 |
26.3500 BRL |
26.1300 BRL |
26.1800 BRL |
28.1200 BRL |
| 2024-08-21 |
25.1731 BRL |
4,094.2800 |
24.6800 BRL |
23.9700 BRL |
24.6500 BRL |
26.2600 BRL |
| 2024-08-20 |
24.9010 BRL |
8,713.5500 |
24.9700 BRL |
24.1800 BRL |
24.5100 BRL |
24.7200 BRL |
| 2024-08-19 |
24.2189 BRL |
6,657.2100 |
24.7000 BRL |
23.6800 BRL |
23.7900 BRL |
24.4200 BRL |
| 2024-08-18 |
25.1449 BRL |
3,688.8300 |
24.9300 BRL |
24.4700 BRL |
24.6500 BRL |
24.9300 BRL |
| 2024-08-17 |
24.7955 BRL |
2,547.1200 |
24.5000 BRL |
24.2500 BRL |
24.4000 BRL |
24.8800 BRL |
| 2024-08-16 |
24.4550 BRL |
6,241.6000 |
25.0700 BRL |
23.8100 BRL |
24.0800 BRL |
24.6900 BRL |
| 2024-08-15 |
25.5075 BRL |
5,133.5500 |
25.8400 BRL |
24.7200 BRL |
24.8100 BRL |
25.2000 BRL |
| 2024-08-14 |
26.2658 BRL |
4,103.1700 |
26.5200 BRL |
25.6200 BRL |
25.6200 BRL |
25.6200 BRL |