Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
12.6143 BRL |
17,413.3000 |
12.7000 BRL |
12.0600 BRL |
12.2500 BRL |
12.2500 BRL |
| 2024-10-04 |
12.2401 BRL |
47,928.9000 |
11.2400 BRL |
11.0600 BRL |
11.2200 BRL |
12.6400 BRL |
| 2024-10-03 |
11.4721 BRL |
45,346.2000 |
12.1100 BRL |
10.8400 BRL |
11.1900 BRL |
11.3100 BRL |
| 2024-10-02 |
12.4100 BRL |
63,920.0000 |
12.3000 BRL |
11.5000 BRL |
12.0200 BRL |
12.1600 BRL |
| 2024-10-01 |
13.0380 BRL |
133,977.0000 |
13.3700 BRL |
11.9700 BRL |
12.3700 BRL |
12.3700 BRL |
| 2024-09-30 |
13.4175 BRL |
63,470.9000 |
13.4000 BRL |
12.7700 BRL |
12.9000 BRL |
13.4600 BRL |
| 2024-09-29 |
13.2409 BRL |
56,405.4000 |
13.0100 BRL |
12.3500 BRL |
12.3500 BRL |
13.7100 BRL |
| 2024-09-28 |
12.5306 BRL |
27,026.8000 |
12.4900 BRL |
12.1500 BRL |
12.2400 BRL |
12.6000 BRL |
| 2024-09-27 |
12.6635 BRL |
54,679.8000 |
12.1600 BRL |
11.9900 BRL |
11.9900 BRL |
12.3800 BRL |
| 2024-09-26 |
11.8776 BRL |
60,286.7000 |
11.1600 BRL |
10.9400 BRL |
11.0300 BRL |
12.0300 BRL |
| 2024-09-25 |
11.2102 BRL |
30,233.2000 |
10.8700 BRL |
10.7500 BRL |
10.7900 BRL |
11.2000 BRL |
| 2024-09-24 |
10.5359 BRL |
93,384.5000 |
9.6400 BRL |
9.4200 BRL |
9.5500 BRL |
10.9000 BRL |
| 2024-09-23 |
9.6186 BRL |
42,994.8000 |
9.3500 BRL |
9.3000 BRL |
9.3700 BRL |
9.6300 BRL |
| 2024-09-22 |
9.3577 BRL |
7,860.9000 |
9.8000 BRL |
9.1400 BRL |
9.1500 BRL |
9.2400 BRL |
| 2024-09-21 |
9.5445 BRL |
20,278.8000 |
9.7100 BRL |
9.2000 BRL |
9.3200 BRL |
9.6000 BRL |
| 2024-09-20 |
9.8003 BRL |
29,232.9000 |
9.6500 BRL |
9.4600 BRL |
9.4700 BRL |
9.8100 BRL |
| 2024-09-19 |
9.3382 BRL |
38,751.5000 |
8.9200 BRL |
8.7600 BRL |
8.7700 BRL |
9.6000 BRL |
| 2024-09-18 |
8.2591 BRL |
22,242.5000 |
8.3600 BRL |
7.9900 BRL |
8.0900 BRL |
8.5200 BRL |
| 2024-09-17 |
8.5099 BRL |
15,729.7000 |
8.4000 BRL |
8.3300 BRL |
8.3500 BRL |
8.4600 BRL |
| 2024-09-16 |
8.2939 BRL |
8,142.3000 |
8.4100 BRL |
8.0700 BRL |
8.2000 BRL |
8.2600 BRL |
| 2024-09-15 |
8.6716 BRL |
11,507.5000 |
8.7600 BRL |
8.4400 BRL |
8.4400 BRL |
8.4400 BRL |
| 2024-09-14 |
8.9403 BRL |
16,355.8000 |
9.1600 BRL |
8.7000 BRL |
8.7300 BRL |
8.7900 BRL |
| 2024-09-13 |
8.8554 BRL |
37,699.2000 |
8.8700 BRL |
8.4900 BRL |
8.5500 BRL |
9.1500 BRL |
| 2024-09-12 |
8.8218 BRL |
20,282.7000 |
8.7600 BRL |
8.6100 BRL |
8.6400 BRL |
8.8600 BRL |
| 2024-09-11 |
8.7916 BRL |
57,522.0000 |
9.2800 BRL |
8.5600 BRL |
8.6800 BRL |
8.7400 BRL |
| 2024-09-10 |
9.3522 BRL |
15,048.4000 |
9.2600 BRL |
9.2400 BRL |
9.3000 BRL |
9.3600 BRL |
| 2024-09-09 |
9.1082 BRL |
47,703.3000 |
8.9300 BRL |
8.5800 BRL |
8.6000 BRL |
9.3900 BRL |
| 2024-09-08 |
8.5240 BRL |
11,895.6000 |
8.3800 BRL |
8.3500 BRL |
8.3800 BRL |
8.8400 BRL |
| 2024-09-07 |
8.4987 BRL |
12,306.6000 |
8.4300 BRL |
8.4100 BRL |
8.4100 BRL |
8.4100 BRL |
| 2024-09-06 |
8.5572 BRL |
39,350.4000 |
8.6000 BRL |
7.9900 BRL |
8.2300 BRL |
8.2600 BRL |
| 2024-09-05 |
8.9559 BRL |
32,663.1000 |
9.2000 BRL |
8.5000 BRL |
8.5000 BRL |
8.6000 BRL |
| 2024-09-04 |
8.6730 BRL |
35,930.0000 |
8.4300 BRL |
8.1500 BRL |
8.4100 BRL |
9.1500 BRL |
| 2024-09-03 |
8.9112 BRL |
29,964.0000 |
8.6900 BRL |
8.5100 BRL |
8.5300 BRL |
8.6000 BRL |
| 2024-09-02 |
8.2835 BRL |
28,216.9000 |
7.9700 BRL |
7.8900 BRL |
7.8900 BRL |
8.7100 BRL |
| 2024-09-01 |
8.3815 BRL |
17,691.6000 |
8.6200 BRL |
8.0000 BRL |
8.2100 BRL |
8.0000 BRL |
| 2024-08-31 |
8.7044 BRL |
18,064.7000 |
8.7500 BRL |
8.5100 BRL |
8.5500 BRL |
8.6000 BRL |
| 2024-08-30 |
8.6135 BRL |
47,042.0000 |
8.7000 BRL |
8.1500 BRL |
8.2900 BRL |
8.8500 BRL |
| 2024-08-29 |
9.0383 BRL |
33,873.1000 |
8.9100 BRL |
8.6900 BRL |
8.7400 BRL |
8.7300 BRL |
| 2024-08-28 |
8.7263 BRL |
41,062.1000 |
8.7200 BRL |
8.2700 BRL |
8.6200 BRL |
8.8200 BRL |
| 2024-08-27 |
9.2598 BRL |
33,852.2000 |
9.8400 BRL |
8.6600 BRL |
8.8100 BRL |
8.7700 BRL |
| 2024-08-26 |
10.2630 BRL |
10,380.3000 |
10.5800 BRL |
9.7500 BRL |
9.7500 BRL |
9.8700 BRL |
| 2024-08-25 |
10.5611 BRL |
10,933.6000 |
10.8100 BRL |
10.2700 BRL |
10.3500 BRL |
10.6300 BRL |
| 2024-08-24 |
10.6999 BRL |
14,544.6000 |
10.0700 BRL |
9.8900 BRL |
10.0000 BRL |
10.7400 BRL |
| 2024-08-23 |
9.5336 BRL |
26,131.2000 |
9.1000 BRL |
8.9200 BRL |
9.0000 BRL |
10.1000 BRL |
| 2024-08-22 |
8.9672 BRL |
12,294.5000 |
8.6100 BRL |
8.4000 BRL |
8.5200 BRL |
9.0700 BRL |
| 2024-08-21 |
8.4857 BRL |
15,344.0000 |
8.5700 BRL |
8.1100 BRL |
8.2100 BRL |
8.7300 BRL |
| 2024-08-20 |
8.3841 BRL |
14,704.1000 |
7.8300 BRL |
7.7700 BRL |
7.8900 BRL |
8.5600 BRL |
| 2024-08-19 |
7.5551 BRL |
24,650.8000 |
7.6000 BRL |
7.3000 BRL |
7.3900 BRL |
7.8300 BRL |
| 2024-08-18 |
7.8785 BRL |
11,555.5000 |
7.8200 BRL |
7.6900 BRL |
7.7400 BRL |
7.7200 BRL |
| 2024-08-17 |
7.7620 BRL |
12,493.5000 |
7.6700 BRL |
7.5200 BRL |
7.5700 BRL |
7.8000 BRL |