Market [unlinked] / BRL
Identifier on Binance: APEBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
22.5206 BRL |
19,702.1300 |
21.1800 BRL |
20.6200 BRL |
20.6900 BRL |
21.9600 BRL |
| 2022-12-05 |
21.4439 BRL |
7,706.1200 |
20.9500 BRL |
20.5000 BRL |
20.7600 BRL |
21.4100 BRL |
| 2022-12-04 |
22.4392 BRL |
190,567.8400 |
20.8800 BRL |
19.1200 BRL |
20.6200 BRL |
20.9500 BRL |
| 2022-12-03 |
17.9446 BRL |
320,344.2500 |
20.3700 BRL |
16.7500 BRL |
20.4300 BRL |
20.6300 BRL |
| 2022-12-02 |
20.6411 BRL |
6,746.6300 |
20.4800 BRL |
19.7100 BRL |
20.1500 BRL |
20.7800 BRL |
| 2022-12-01 |
20.7293 BRL |
2,852.3100 |
21.3000 BRL |
20.2000 BRL |
20.2500 BRL |
20.2100 BRL |
| 2022-11-30 |
21.6454 BRL |
4,428.1000 |
21.6800 BRL |
20.9000 BRL |
21.1500 BRL |
21.6200 BRL |
| 2022-11-29 |
19.2417 BRL |
87,480.7500 |
21.7600 BRL |
18.8000 BRL |
21.7700 BRL |
21.7700 BRL |
| 2022-11-28 |
21.1935 BRL |
13,092.8800 |
20.5400 BRL |
19.0300 BRL |
19.4400 BRL |
21.9200 BRL |
| 2022-11-27 |
20.3928 BRL |
7,463.8900 |
19.3200 BRL |
19.2900 BRL |
19.6700 BRL |
20.9400 BRL |
| 2022-11-26 |
18.2874 BRL |
29,794.6300 |
17.5200 BRL |
17.5200 BRL |
17.6200 BRL |
19.3200 BRL |
| 2022-11-25 |
19.2940 BRL |
108,949.4900 |
17.6200 BRL |
17.1200 BRL |
17.2200 BRL |
17.3700 BRL |
| 2022-11-24 |
17.9569 BRL |
15,748.2200 |
18.5500 BRL |
16.9300 BRL |
17.6800 BRL |
17.8100 BRL |
| 2022-11-23 |
17.7934 BRL |
19,618.2100 |
17.3700 BRL |
16.9900 BRL |
17.2700 BRL |
18.3900 BRL |
| 2022-11-22 |
16.6729 BRL |
54,193.5300 |
16.8800 BRL |
15.2500 BRL |
15.4500 BRL |
17.5200 BRL |
| 2022-11-21 |
18.4027 BRL |
233,933.9500 |
16.3900 BRL |
15.8500 BRL |
16.0000 BRL |
16.9000 BRL |
| 2022-11-20 |
17.4460 BRL |
21,736.6300 |
17.9300 BRL |
16.0000 BRL |
16.0500 BRL |
16.3900 BRL |
| 2022-11-19 |
17.1299 BRL |
13,268.2800 |
17.0500 BRL |
16.4700 BRL |
16.6700 BRL |
17.8600 BRL |
| 2022-11-18 |
17.0042 BRL |
47,041.9800 |
15.6500 BRL |
15.5800 BRL |
15.7800 BRL |
16.8500 BRL |
| 2022-11-17 |
15.5636 BRL |
17,946.5200 |
15.9900 BRL |
14.9500 BRL |
15.4500 BRL |
15.3500 BRL |
| 2022-11-16 |
15.8003 BRL |
28,125.8700 |
15.5700 BRL |
15.0000 BRL |
15.3000 BRL |
15.7800 BRL |
| 2022-11-15 |
15.7434 BRL |
11,261.6800 |
15.8000 BRL |
15.1900 BRL |
15.1900 BRL |
15.1900 BRL |
| 2022-11-14 |
16.1229 BRL |
113,260.8700 |
15.0000 BRL |
13.6800 BRL |
14.0600 BRL |
15.4500 BRL |
| 2022-11-13 |
17.0965 BRL |
279,382.1300 |
15.4300 BRL |
14.8600 BRL |
15.0000 BRL |
15.2600 BRL |
| 2022-11-12 |
16.0154 BRL |
13,602.6300 |
16.7300 BRL |
15.1300 BRL |
15.3300 BRL |
15.3600 BRL |
| 2022-11-11 |
19.2282 BRL |
222,346.7700 |
18.6800 BRL |
15.5600 BRL |
16.5400 BRL |
17.1100 BRL |
| 2022-11-10 |
17.5626 BRL |
20,505.5700 |
15.3100 BRL |
14.9500 BRL |
16.2600 BRL |
19.0700 BRL |
| 2022-11-09 |
19.6874 BRL |
224,379.5300 |
20.4500 BRL |
15.1900 BRL |
15.6800 BRL |
15.6200 BRL |
| 2022-11-08 |
22.4743 BRL |
68,133.6900 |
24.1100 BRL |
17.0000 BRL |
20.1000 BRL |
20.0300 BRL |
| 2022-11-07 |
27.1333 BRL |
67,006.2100 |
24.3300 BRL |
23.2800 BRL |
23.3900 BRL |
23.7800 BRL |
| 2022-11-06 |
25.5937 BRL |
4,164.1100 |
26.5800 BRL |
24.8600 BRL |
24.8600 BRL |
24.8600 BRL |
| 2022-11-05 |
26.9267 BRL |
22,386.5700 |
24.0300 BRL |
23.8900 BRL |
24.4200 BRL |
26.0100 BRL |
| 2022-11-04 |
23.5693 BRL |
6,837.1500 |
22.4200 BRL |
22.2800 BRL |
22.5800 BRL |
24.1000 BRL |
| 2022-11-03 |
22.7640 BRL |
6,941.8100 |
21.9700 BRL |
21.9000 BRL |
22.5300 BRL |
22.5300 BRL |
| 2022-11-02 |
22.4618 BRL |
5,303.4400 |
23.4500 BRL |
21.5300 BRL |
21.9400 BRL |
22.0400 BRL |
| 2022-11-01 |
23.5384 BRL |
3,109.7500 |
24.6400 BRL |
23.0000 BRL |
23.3000 BRL |
23.3800 BRL |
| 2022-10-31 |
25.3800 BRL |
2,633.3100 |
25.7400 BRL |
24.2500 BRL |
24.3500 BRL |
24.6400 BRL |
| 2022-10-30 |
26.0325 BRL |
1,221.3300 |
26.1300 BRL |
25.1900 BRL |
25.4900 BRL |
25.4900 BRL |
| 2022-10-29 |
26.6586 BRL |
3,663.8500 |
27.0800 BRL |
25.8000 BRL |
25.8000 BRL |
25.8000 BRL |
| 2022-10-28 |
25.8604 BRL |
3,914.7700 |
24.5400 BRL |
24.3500 BRL |
24.4100 BRL |
26.4700 BRL |
| 2022-10-27 |
25.6391 BRL |
2,752.6800 |
25.3900 BRL |
24.4200 BRL |
24.5400 BRL |
24.5400 BRL |
| 2022-10-26 |
25.0678 BRL |
1,891.5400 |
25.0600 BRL |
24.5700 BRL |
24.7700 BRL |
25.1000 BRL |
| 2022-10-25 |
26.1039 BRL |
302,377.5000 |
23.9000 BRL |
23.5100 BRL |
23.5100 BRL |
24.7000 BRL |
| 2022-10-24 |
24.1377 BRL |
252,679.6900 |
24.3700 BRL |
23.6000 BRL |
23.6500 BRL |
23.8700 BRL |
| 2022-10-23 |
23.8099 BRL |
2,077.1200 |
23.3300 BRL |
22.9400 BRL |
23.1600 BRL |
24.1700 BRL |
| 2022-10-22 |
23.3688 BRL |
712.7200 |
23.3100 BRL |
23.0900 BRL |
23.0900 BRL |
23.2300 BRL |
| 2022-10-21 |
22.4982 BRL |
6,093.1500 |
21.9100 BRL |
21.2400 BRL |
21.5700 BRL |
23.2700 BRL |
| 2022-10-20 |
22.7028 BRL |
33,752.9100 |
22.5600 BRL |
21.8000 BRL |
22.0500 BRL |
22.0900 BRL |
| 2022-10-19 |
23.1898 BRL |
201,741.6800 |
23.2300 BRL |
22.6300 BRL |
22.7400 BRL |
22.7400 BRL |
| 2022-10-18 |
24.3919 BRL |
239,861.5900 |
24.1500 BRL |
22.8800 BRL |
23.2300 BRL |
23.2600 BRL |