Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
19.8964 BRL |
10,222.3000 |
19.1700 BRL |
19.1700 BRL |
19.6200 BRL |
19.6100 BRL |
| 2024-11-23 |
19.7114 BRL |
74,285.4000 |
18.7200 BRL |
18.3200 BRL |
18.7800 BRL |
19.3000 BRL |
| 2024-11-22 |
18.8074 BRL |
63,841.4000 |
19.0500 BRL |
17.7800 BRL |
18.1000 BRL |
18.4700 BRL |
| 2024-11-21 |
18.4794 BRL |
77,867.1000 |
17.6700 BRL |
17.3800 BRL |
17.8900 BRL |
18.9000 BRL |
| 2024-11-20 |
18.6286 BRL |
76,009.6000 |
19.2100 BRL |
17.6500 BRL |
17.9400 BRL |
17.9100 BRL |
| 2024-11-19 |
19.6375 BRL |
66,198.1000 |
19.9300 BRL |
18.6200 BRL |
19.1900 BRL |
19.1400 BRL |
| 2024-11-18 |
20.3772 BRL |
57,940.1000 |
21.1500 BRL |
19.5000 BRL |
19.9300 BRL |
19.9700 BRL |
| 2024-11-17 |
21.6222 BRL |
34,721.9000 |
21.0200 BRL |
19.8200 BRL |
20.1000 BRL |
20.8700 BRL |
| 2024-11-16 |
22.3399 BRL |
34,716.3000 |
22.6600 BRL |
20.9600 BRL |
21.2000 BRL |
21.2500 BRL |
| 2024-11-15 |
21.3626 BRL |
58,472.4000 |
21.0600 BRL |
19.7300 BRL |
19.8900 BRL |
22.8700 BRL |
| 2024-11-14 |
23.8789 BRL |
202,129.7000 |
24.1600 BRL |
21.1700 BRL |
21.7100 BRL |
21.4300 BRL |
| 2024-11-13 |
20.0690 BRL |
415,350.4000 |
18.7900 BRL |
16.6500 BRL |
17.3800 BRL |
24.6000 BRL |
| 2024-11-12 |
17.7077 BRL |
90,866.3000 |
18.0100 BRL |
16.3000 BRL |
16.9200 BRL |
18.4600 BRL |
| 2024-11-11 |
17.6699 BRL |
148,165.9000 |
16.0900 BRL |
15.9900 BRL |
16.0900 BRL |
17.6200 BRL |
| 2024-11-10 |
15.0843 BRL |
72,303.0000 |
14.3000 BRL |
14.1300 BRL |
14.3300 BRL |
16.5300 BRL |
| 2024-11-09 |
13.8180 BRL |
46,491.4000 |
13.4500 BRL |
13.1400 BRL |
13.2300 BRL |
14.3800 BRL |
| 2024-11-08 |
13.3879 BRL |
58,135.8000 |
13.7500 BRL |
12.7600 BRL |
13.0800 BRL |
13.4900 BRL |
| 2024-11-07 |
13.5584 BRL |
24,503.7000 |
13.7000 BRL |
12.9400 BRL |
13.0800 BRL |
13.5300 BRL |
| 2024-11-06 |
13.5132 BRL |
65,030.6000 |
12.2900 BRL |
12.2900 BRL |
12.7300 BRL |
13.6500 BRL |
| 2024-11-05 |
12.0114 BRL |
39,709.1000 |
11.3300 BRL |
11.3100 BRL |
11.4500 BRL |
12.1200 BRL |
| 2024-11-04 |
11.6232 BRL |
47,907.2000 |
12.1000 BRL |
11.0000 BRL |
11.2700 BRL |
11.2100 BRL |
| 2024-11-03 |
12.2794 BRL |
28,498.3000 |
12.9200 BRL |
11.6800 BRL |
11.8000 BRL |
12.2700 BRL |
| 2024-11-02 |
12.8480 BRL |
8,657.2000 |
13.0700 BRL |
12.5300 BRL |
12.6500 BRL |
12.9500 BRL |
| 2024-11-01 |
13.4945 BRL |
23,963.6000 |
13.9400 BRL |
12.8600 BRL |
13.0900 BRL |
13.0900 BRL |
| 2024-10-31 |
14.4950 BRL |
16,360.3000 |
14.9600 BRL |
13.6800 BRL |
13.8700 BRL |
13.9600 BRL |
| 2024-10-30 |
14.7909 BRL |
21,383.8000 |
14.7500 BRL |
14.3300 BRL |
14.7400 BRL |
14.9400 BRL |
| 2024-10-29 |
14.7841 BRL |
26,749.3000 |
14.0400 BRL |
13.8800 BRL |
14.2700 BRL |
14.7600 BRL |
| 2024-10-28 |
13.4801 BRL |
21,503.1000 |
14.3400 BRL |
12.9000 BRL |
13.1800 BRL |
14.1000 BRL |
| 2024-10-27 |
13.8885 BRL |
8,258.0000 |
13.5300 BRL |
13.5300 BRL |
13.5300 BRL |
14.4000 BRL |
| 2024-10-26 |
13.5548 BRL |
8,543.2000 |
13.2000 BRL |
12.9800 BRL |
13.0500 BRL |
13.6600 BRL |
| 2024-10-25 |
14.2373 BRL |
18,137.9000 |
14.4500 BRL |
13.7400 BRL |
13.9400 BRL |
14.0700 BRL |
| 2024-10-24 |
14.5559 BRL |
14,822.0000 |
14.5400 BRL |
14.1800 BRL |
14.2100 BRL |
14.6400 BRL |
| 2024-10-23 |
13.9198 BRL |
21,959.3000 |
13.8700 BRL |
13.4300 BRL |
13.7000 BRL |
14.2500 BRL |
| 2024-10-22 |
13.9662 BRL |
36,567.7000 |
14.3400 BRL |
13.6600 BRL |
13.8300 BRL |
13.9800 BRL |
| 2024-10-21 |
14.7475 BRL |
38,471.2000 |
15.6100 BRL |
14.2900 BRL |
14.4000 BRL |
14.3400 BRL |
| 2024-10-20 |
15.1422 BRL |
6,289.1000 |
15.2000 BRL |
14.8700 BRL |
14.9300 BRL |
15.4700 BRL |
| 2024-10-19 |
15.1595 BRL |
10,960.9000 |
15.2400 BRL |
14.7500 BRL |
14.9400 BRL |
14.9700 BRL |
| 2024-10-18 |
14.9549 BRL |
17,960.7000 |
14.4600 BRL |
14.3800 BRL |
14.5900 BRL |
15.1700 BRL |
| 2024-10-17 |
14.5426 BRL |
53,464.3000 |
15.1000 BRL |
13.9700 BRL |
14.1300 BRL |
14.5000 BRL |
| 2024-10-16 |
14.8103 BRL |
42,914.6000 |
14.9500 BRL |
14.1600 BRL |
14.3600 BRL |
15.1000 BRL |
| 2024-10-15 |
15.1530 BRL |
61,080.6000 |
15.8900 BRL |
14.4600 BRL |
14.5700 BRL |
14.5700 BRL |
| 2024-10-14 |
15.8793 BRL |
72,158.0000 |
15.0100 BRL |
14.6600 BRL |
15.0100 BRL |
15.6800 BRL |
| 2024-10-13 |
15.4075 BRL |
60,696.3000 |
15.0500 BRL |
14.6900 BRL |
14.8800 BRL |
14.9800 BRL |
| 2024-10-12 |
15.3841 BRL |
35,832.7000 |
15.4900 BRL |
14.9900 BRL |
15.2000 BRL |
15.4500 BRL |
| 2024-10-11 |
14.6497 BRL |
65,491.6000 |
13.6900 BRL |
13.5600 BRL |
13.8800 BRL |
15.3500 BRL |
| 2024-10-10 |
13.2016 BRL |
80,410.0000 |
13.1200 BRL |
12.5600 BRL |
12.8400 BRL |
13.6100 BRL |
| 2024-10-09 |
13.6155 BRL |
52,650.4000 |
13.6700 BRL |
12.9700 BRL |
13.1200 BRL |
13.1200 BRL |
| 2024-10-08 |
13.7799 BRL |
36,144.6000 |
13.9800 BRL |
13.4000 BRL |
13.5500 BRL |
13.5500 BRL |
| 2024-10-07 |
14.7026 BRL |
61,317.1000 |
14.1600 BRL |
14.1300 BRL |
14.3700 BRL |
14.3900 BRL |
| 2024-10-06 |
12.8358 BRL |
15,374.0000 |
12.3100 BRL |
12.3000 BRL |
12.3000 BRL |
13.5700 BRL |