Market [unlinked] / BRL
Identifier on Binance: APEBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
21.9448 BRL |
147.8800 |
21.7000 BRL |
21.6500 BRL |
21.9900 BRL |
22.1600 BRL |
| 2023-03-15 |
22.4366 BRL |
9,716.3900 |
22.5600 BRL |
21.3500 BRL |
21.8100 BRL |
21.8100 BRL |
| 2023-03-14 |
23.6445 BRL |
25,730.0100 |
23.3700 BRL |
22.0000 BRL |
22.6400 BRL |
22.7700 BRL |
| 2023-03-13 |
23.3311 BRL |
10,646.1500 |
23.4000 BRL |
21.7000 BRL |
22.0500 BRL |
23.2700 BRL |
| 2023-03-12 |
20.2699 BRL |
12,032.1500 |
19.2500 BRL |
19.2500 BRL |
19.2500 BRL |
23.3800 BRL |
| 2023-03-11 |
19.9882 BRL |
9,388.4600 |
21.2200 BRL |
18.7300 BRL |
19.0100 BRL |
19.5200 BRL |
| 2023-03-10 |
20.6701 BRL |
10,295.7600 |
20.8400 BRL |
19.7900 BRL |
20.3000 BRL |
21.3600 BRL |
| 2023-03-09 |
21.7472 BRL |
7,522.3900 |
22.6000 BRL |
19.9400 BRL |
20.6800 BRL |
20.5600 BRL |
| 2023-03-08 |
23.9052 BRL |
3,263.2600 |
24.6500 BRL |
22.5000 BRL |
22.6900 BRL |
22.5800 BRL |
| 2023-03-07 |
24.5028 BRL |
4,762.1900 |
24.9600 BRL |
23.8500 BRL |
24.1900 BRL |
24.4300 BRL |
| 2023-03-06 |
25.1642 BRL |
3,880.7500 |
25.2900 BRL |
24.6800 BRL |
24.9800 BRL |
24.9800 BRL |
| 2023-03-05 |
25.1869 BRL |
3,517.7200 |
24.7000 BRL |
24.6200 BRL |
24.7000 BRL |
24.9900 BRL |
| 2023-03-04 |
24.9682 BRL |
5,625.5600 |
25.2500 BRL |
24.0000 BRL |
24.4000 BRL |
24.7700 BRL |
| 2023-03-03 |
25.1715 BRL |
9,049.9000 |
26.1000 BRL |
24.0000 BRL |
24.4900 BRL |
25.2100 BRL |
| 2023-03-02 |
26.1828 BRL |
5,415.1800 |
26.5000 BRL |
25.7400 BRL |
25.8500 BRL |
26.0400 BRL |
| 2023-03-01 |
26.4712 BRL |
5,313.0400 |
26.0400 BRL |
25.4900 BRL |
26.0400 BRL |
26.4500 BRL |
| 2023-02-28 |
26.4168 BRL |
7,427.0800 |
26.5000 BRL |
25.9100 BRL |
25.9700 BRL |
26.3100 BRL |
| 2023-02-27 |
26.8882 BRL |
5,777.4000 |
27.4100 BRL |
26.0100 BRL |
26.2800 BRL |
26.4200 BRL |
| 2023-02-26 |
26.9862 BRL |
3,210.4900 |
26.1900 BRL |
26.1900 BRL |
26.2100 BRL |
27.4700 BRL |
| 2023-02-25 |
26.4017 BRL |
4,553.9400 |
26.9100 BRL |
25.5000 BRL |
25.7400 BRL |
26.2900 BRL |
| 2023-02-24 |
27.7171 BRL |
5,611.5600 |
28.1000 BRL |
26.3400 BRL |
26.8200 BRL |
26.8800 BRL |
| 2023-02-23 |
28.7170 BRL |
2,247.7700 |
28.7200 BRL |
27.8600 BRL |
28.1000 BRL |
28.6600 BRL |
| 2023-02-22 |
28.5133 BRL |
6,936.6700 |
29.0600 BRL |
27.4000 BRL |
28.1000 BRL |
28.6500 BRL |
| 2023-02-21 |
29.5778 BRL |
5,378.8000 |
30.6300 BRL |
28.3600 BRL |
29.6300 BRL |
28.9800 BRL |
| 2023-02-20 |
30.0804 BRL |
4,362.9800 |
29.3800 BRL |
28.6000 BRL |
29.3600 BRL |
30.4600 BRL |
| 2023-02-19 |
29.4840 BRL |
3,097.8000 |
29.5200 BRL |
28.5200 BRL |
28.9900 BRL |
29.1900 BRL |
| 2023-02-18 |
29.3283 BRL |
7,196.8500 |
28.7800 BRL |
28.7500 BRL |
29.0200 BRL |
29.4900 BRL |
| 2023-02-17 |
28.2563 BRL |
8,467.6600 |
27.2500 BRL |
26.9500 BRL |
27.6900 BRL |
28.7100 BRL |
| 2023-02-16 |
29.1803 BRL |
6,935.9400 |
29.3800 BRL |
26.9500 BRL |
27.5700 BRL |
26.9500 BRL |
| 2023-02-15 |
28.0667 BRL |
3,778.1900 |
27.3300 BRL |
26.7100 BRL |
27.2700 BRL |
29.1700 BRL |
| 2023-02-14 |
26.2592 BRL |
5,929.0600 |
26.0500 BRL |
25.7200 BRL |
25.8600 BRL |
27.2800 BRL |
| 2023-02-13 |
26.5998 BRL |
7,600.5700 |
27.6700 BRL |
24.9600 BRL |
25.5200 BRL |
25.6500 BRL |
| 2023-02-12 |
27.9063 BRL |
7,814.0100 |
28.0100 BRL |
26.7300 BRL |
27.5700 BRL |
27.4600 BRL |
| 2023-02-11 |
27.2921 BRL |
11,679.3600 |
26.6900 BRL |
26.3500 BRL |
26.6000 BRL |
28.2000 BRL |
| 2023-02-10 |
26.7442 BRL |
16,981.1400 |
26.8700 BRL |
26.0500 BRL |
26.5700 BRL |
26.5200 BRL |
| 2023-02-09 |
28.8697 BRL |
17,583.7900 |
30.0900 BRL |
26.0900 BRL |
26.9600 BRL |
26.9200 BRL |
| 2023-02-08 |
30.6350 BRL |
14,739.4800 |
31.1300 BRL |
29.0100 BRL |
30.0200 BRL |
30.0000 BRL |
| 2023-02-07 |
29.6757 BRL |
19,537.8300 |
28.9900 BRL |
28.9700 BRL |
29.1900 BRL |
30.9300 BRL |
| 2023-02-06 |
29.7518 BRL |
10,390.8800 |
30.1600 BRL |
28.9700 BRL |
29.2700 BRL |
29.0000 BRL |
| 2023-02-05 |
29.6485 BRL |
4,992.8100 |
30.5300 BRL |
29.0100 BRL |
29.5300 BRL |
30.0300 BRL |
| 2023-02-04 |
30.6911 BRL |
5,152.5500 |
30.7600 BRL |
30.3900 BRL |
30.4800 BRL |
30.7100 BRL |
| 2023-02-03 |
30.2044 BRL |
16,139.2800 |
30.1800 BRL |
29.1400 BRL |
29.7800 BRL |
30.7300 BRL |
| 2023-02-02 |
30.9558 BRL |
7,757.8200 |
30.9600 BRL |
29.6100 BRL |
30.3200 BRL |
30.2300 BRL |
| 2023-02-01 |
29.7848 BRL |
7,993.1300 |
29.8300 BRL |
28.3300 BRL |
28.6000 BRL |
30.7900 BRL |
| 2023-01-31 |
29.9586 BRL |
7,102.8400 |
29.8300 BRL |
29.4300 BRL |
29.7400 BRL |
30.0300 BRL |
| 2023-01-30 |
31.0049 BRL |
9,040.7500 |
32.0200 BRL |
29.3300 BRL |
29.6500 BRL |
29.7600 BRL |
| 2023-01-29 |
31.5932 BRL |
8,116.4900 |
31.1000 BRL |
30.6100 BRL |
30.7700 BRL |
31.9400 BRL |
| 2023-01-28 |
31.9386 BRL |
8,339.8000 |
32.2800 BRL |
30.6200 BRL |
30.7900 BRL |
30.7900 BRL |
| 2023-01-27 |
31.7575 BRL |
7,687.7600 |
30.9800 BRL |
30.2500 BRL |
30.9700 BRL |
32.3700 BRL |
| 2023-01-26 |
31.1822 BRL |
12,379.7000 |
30.9900 BRL |
30.4300 BRL |
30.7400 BRL |
31.1500 BRL |