Market [unlinked] / BRL
Identifier on Binance: APEBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
29.8931 BRL |
14,856.2200 |
28.3100 BRL |
27.5100 BRL |
28.0200 BRL |
30.5300 BRL |
| 2023-01-24 |
29.5426 BRL |
6,948.0000 |
29.2300 BRL |
27.6200 BRL |
28.2200 BRL |
28.1700 BRL |
| 2023-01-23 |
29.9200 BRL |
10,399.7600 |
29.4300 BRL |
28.8600 BRL |
29.3300 BRL |
29.5400 BRL |
| 2023-01-22 |
28.9522 BRL |
6,070.3500 |
28.7500 BRL |
28.2500 BRL |
28.2600 BRL |
28.8900 BRL |
| 2023-01-21 |
28.7151 BRL |
12,162.7000 |
27.0400 BRL |
26.5000 BRL |
27.1400 BRL |
29.0600 BRL |
| 2023-01-20 |
26.4578 BRL |
9,977.4400 |
25.2100 BRL |
25.2100 BRL |
25.3400 BRL |
27.0700 BRL |
| 2023-01-19 |
24.4028 BRL |
3,655.1300 |
23.5800 BRL |
23.4600 BRL |
23.7600 BRL |
25.0100 BRL |
| 2023-01-18 |
24.9221 BRL |
7,337.6500 |
25.3500 BRL |
23.1900 BRL |
23.8100 BRL |
23.7900 BRL |
| 2023-01-17 |
25.6696 BRL |
5,686.5600 |
25.4800 BRL |
25.1900 BRL |
25.4500 BRL |
25.4300 BRL |
| 2023-01-16 |
26.0394 BRL |
16,461.6600 |
26.4800 BRL |
24.8400 BRL |
25.5600 BRL |
25.8400 BRL |
| 2023-01-15 |
26.0112 BRL |
13,899.6200 |
26.6200 BRL |
25.2000 BRL |
25.5100 BRL |
26.4600 BRL |
| 2023-01-14 |
26.7272 BRL |
22,134.5200 |
25.3900 BRL |
25.0700 BRL |
26.3600 BRL |
26.5600 BRL |
| 2023-01-13 |
24.8078 BRL |
16,796.5000 |
25.0600 BRL |
24.2800 BRL |
24.5000 BRL |
25.3800 BRL |
| 2023-01-12 |
24.8821 BRL |
20,753.5300 |
25.7800 BRL |
23.6500 BRL |
24.2000 BRL |
25.0400 BRL |
| 2023-01-11 |
25.5616 BRL |
19,211.7100 |
25.7500 BRL |
24.0700 BRL |
25.0400 BRL |
25.7800 BRL |
| 2023-01-10 |
25.3708 BRL |
21,121.4300 |
24.3300 BRL |
23.7300 BRL |
24.4000 BRL |
25.6300 BRL |
| 2023-01-09 |
24.9386 BRL |
25,701.8200 |
23.6400 BRL |
22.9200 BRL |
23.6400 BRL |
24.3900 BRL |
| 2023-01-08 |
22.8977 BRL |
9,999.4500 |
22.0500 BRL |
21.7100 BRL |
21.8100 BRL |
23.5300 BRL |
| 2023-01-07 |
21.8325 BRL |
6,607.3000 |
21.2900 BRL |
21.2500 BRL |
21.3400 BRL |
22.0400 BRL |
| 2023-01-06 |
21.1763 BRL |
5,073.6200 |
21.5100 BRL |
20.8600 BRL |
21.1000 BRL |
21.3600 BRL |
| 2023-01-05 |
21.8186 BRL |
5,045.9500 |
22.0500 BRL |
21.4100 BRL |
21.7500 BRL |
21.4800 BRL |
| 2023-01-04 |
22.2329 BRL |
15,191.2000 |
21.6900 BRL |
21.6300 BRL |
21.8000 BRL |
22.0000 BRL |
| 2023-01-03 |
21.1912 BRL |
12,748.4800 |
20.9300 BRL |
20.6200 BRL |
20.7700 BRL |
21.7200 BRL |
| 2023-01-02 |
20.7351 BRL |
11,039.0000 |
20.5400 BRL |
20.2600 BRL |
20.3500 BRL |
21.0400 BRL |
| 2023-01-01 |
20.3515 BRL |
10,460.4400 |
19.3200 BRL |
19.2500 BRL |
19.3000 BRL |
20.4100 BRL |
| 2022-12-31 |
19.2934 BRL |
5,723.2000 |
19.2500 BRL |
19.0100 BRL |
19.2600 BRL |
19.3000 BRL |
| 2022-12-30 |
19.2298 BRL |
5,688.1300 |
19.2300 BRL |
19.0000 BRL |
19.0800 BRL |
19.2000 BRL |
| 2022-12-29 |
19.1098 BRL |
4,912.4600 |
19.1700 BRL |
18.7000 BRL |
18.9600 BRL |
19.3500 BRL |
| 2022-12-28 |
19.1464 BRL |
4,228.7800 |
19.3900 BRL |
18.7900 BRL |
18.9600 BRL |
19.2500 BRL |
| 2022-12-27 |
19.0999 BRL |
6,517.3400 |
18.8900 BRL |
18.6800 BRL |
18.7400 BRL |
19.3400 BRL |
| 2022-12-26 |
18.6652 BRL |
24,578.0000 |
18.6000 BRL |
18.4300 BRL |
18.5600 BRL |
18.8000 BRL |
| 2022-12-25 |
18.5388 BRL |
39,630.3400 |
18.6500 BRL |
18.3200 BRL |
18.4700 BRL |
18.6200 BRL |
| 2022-12-24 |
18.6529 BRL |
31,812.5700 |
18.5000 BRL |
18.4200 BRL |
18.5700 BRL |
18.7300 BRL |
| 2022-12-23 |
18.7752 BRL |
67,387.1300 |
18.7400 BRL |
18.3000 BRL |
18.4900 BRL |
18.5200 BRL |
| 2022-12-22 |
18.7021 BRL |
43,236.8700 |
18.6800 BRL |
18.3200 BRL |
18.4700 BRL |
18.7200 BRL |
| 2022-12-21 |
18.4633 BRL |
58,965.3100 |
18.5200 BRL |
18.0600 BRL |
18.3700 BRL |
18.6200 BRL |
| 2022-12-20 |
18.6432 BRL |
87,922.4300 |
18.1900 BRL |
17.9900 BRL |
18.2600 BRL |
18.5500 BRL |
| 2022-12-19 |
18.4368 BRL |
43,251.1900 |
18.6000 BRL |
17.7800 BRL |
18.2200 BRL |
18.1600 BRL |
| 2022-12-18 |
18.4960 BRL |
6,245.7100 |
18.8000 BRL |
18.1900 BRL |
18.2500 BRL |
18.5300 BRL |
| 2022-12-17 |
18.2336 BRL |
8,183.4300 |
18.2800 BRL |
17.3100 BRL |
17.8600 BRL |
18.6700 BRL |
| 2022-12-16 |
19.9017 BRL |
4,901.9200 |
21.0600 BRL |
18.2800 BRL |
18.5100 BRL |
18.3500 BRL |
| 2022-12-15 |
21.2488 BRL |
4,969.8200 |
21.1800 BRL |
20.7600 BRL |
20.9400 BRL |
21.0800 BRL |
| 2022-12-14 |
21.3918 BRL |
6,627.5300 |
21.2700 BRL |
20.9500 BRL |
21.1900 BRL |
21.2100 BRL |
| 2022-12-13 |
21.4740 BRL |
18,947.5900 |
22.9000 BRL |
20.6500 BRL |
21.0300 BRL |
21.2800 BRL |
| 2022-12-12 |
22.7239 BRL |
12,243.5600 |
22.4100 BRL |
21.8800 BRL |
22.4600 BRL |
23.1300 BRL |
| 2022-12-11 |
22.7686 BRL |
17,951.6200 |
21.3400 BRL |
21.1800 BRL |
21.4500 BRL |
22.6900 BRL |
| 2022-12-10 |
21.2429 BRL |
171,088.6200 |
20.6000 BRL |
17.3700 BRL |
20.6000 BRL |
21.4700 BRL |
| 2022-12-09 |
22.3016 BRL |
50,439.5000 |
20.7000 BRL |
20.3300 BRL |
20.4400 BRL |
20.5300 BRL |
| 2022-12-08 |
22.2345 BRL |
37,347.2200 |
20.4200 BRL |
19.7800 BRL |
20.0000 BRL |
20.7300 BRL |
| 2022-12-07 |
22.6611 BRL |
37,925.1600 |
21.9900 BRL |
20.1400 BRL |
20.3900 BRL |
20.6500 BRL |