Market [unlinked] / BRL
Identifier on Binance: APEBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
24.2588 BRL |
218,777.2100 |
23.9500 BRL |
23.7400 BRL |
23.8200 BRL |
24.1000 BRL |
| 2022-10-16 |
23.9638 BRL |
808.1000 |
23.5800 BRL |
23.5800 BRL |
23.6600 BRL |
23.9000 BRL |
| 2022-10-15 |
23.9758 BRL |
929.7600 |
24.0200 BRL |
23.5700 BRL |
23.7600 BRL |
23.7600 BRL |
| 2022-10-14 |
24.2676 BRL |
2,008.1400 |
23.9600 BRL |
23.8200 BRL |
23.9600 BRL |
23.9900 BRL |
| 2022-10-13 |
23.3901 BRL |
4,266.6100 |
24.9300 BRL |
22.3600 BRL |
23.0000 BRL |
24.1000 BRL |
| 2022-10-12 |
24.9409 BRL |
3,609.6000 |
25.0000 BRL |
24.2900 BRL |
24.8400 BRL |
24.9300 BRL |
| 2022-10-11 |
25.3386 BRL |
5,371.9300 |
26.7300 BRL |
24.4900 BRL |
24.7800 BRL |
24.7800 BRL |
| 2022-10-10 |
27.1466 BRL |
1,852.9600 |
27.4400 BRL |
26.8400 BRL |
27.0100 BRL |
27.3300 BRL |
| 2022-10-09 |
27.5578 BRL |
1,164.7200 |
27.0200 BRL |
26.8200 BRL |
26.8900 BRL |
27.4400 BRL |
| 2022-10-08 |
27.1112 BRL |
22,407.4200 |
27.3900 BRL |
26.7800 BRL |
26.9600 BRL |
26.9600 BRL |
| 2022-10-07 |
27.1557 BRL |
331.1600 |
27.3200 BRL |
26.6600 BRL |
26.8800 BRL |
27.1600 BRL |
| 2022-10-06 |
27.4841 BRL |
1,168.8500 |
27.3400 BRL |
26.9200 BRL |
26.9400 BRL |
26.9400 BRL |
| 2022-10-05 |
27.0049 BRL |
2,586.6000 |
27.5300 BRL |
26.3800 BRL |
26.8300 BRL |
27.3600 BRL |
| 2022-10-04 |
27.3593 BRL |
1,080.9700 |
27.0100 BRL |
26.8900 BRL |
26.8900 BRL |
27.2200 BRL |
| 2022-10-03 |
26.9086 BRL |
2,214.5500 |
26.8000 BRL |
26.3700 BRL |
26.5700 BRL |
27.0100 BRL |
| 2022-10-02 |
28.0246 BRL |
3,970.2500 |
28.2700 BRL |
26.8300 BRL |
27.2900 BRL |
27.3500 BRL |
| 2022-10-01 |
28.6012 BRL |
1,378.0300 |
29.1000 BRL |
27.9100 BRL |
28.1200 BRL |
28.1500 BRL |
| 2022-09-30 |
29.3866 BRL |
1,563.9200 |
29.1600 BRL |
28.9900 BRL |
28.9900 BRL |
29.0200 BRL |
| 2022-09-29 |
28.6545 BRL |
3,122.6400 |
28.8500 BRL |
28.5100 BRL |
28.5800 BRL |
29.1200 BRL |
| 2022-09-28 |
28.5793 BRL |
1,583.0800 |
29.1600 BRL |
27.6700 BRL |
28.2700 BRL |
28.8900 BRL |
| 2022-09-27 |
29.7411 BRL |
4,093.6400 |
29.2900 BRL |
28.2700 BRL |
28.6500 BRL |
29.1600 BRL |
| 2022-09-26 |
29.2199 BRL |
1,488.0600 |
29.9200 BRL |
27.9900 BRL |
28.5800 BRL |
29.3300 BRL |
| 2022-09-25 |
28.8940 BRL |
2,925.1000 |
28.3600 BRL |
27.9800 BRL |
28.4400 BRL |
29.7200 BRL |
| 2022-09-24 |
30.1363 BRL |
114,451.4800 |
29.4000 BRL |
28.2200 BRL |
28.6900 BRL |
28.2200 BRL |
| 2022-09-23 |
29.3894 BRL |
4,370.5100 |
31.5000 BRL |
28.5200 BRL |
29.0300 BRL |
29.9100 BRL |
| 2022-09-22 |
30.1999 BRL |
4,519.7700 |
30.0300 BRL |
29.2600 BRL |
29.3100 BRL |
30.9100 BRL |
| 2022-09-21 |
30.5763 BRL |
8,081.3800 |
29.9800 BRL |
28.9600 BRL |
29.4000 BRL |
29.7100 BRL |
| 2022-09-20 |
30.1641 BRL |
184,604.2500 |
30.5700 BRL |
28.9800 BRL |
29.1200 BRL |
29.2900 BRL |
| 2022-09-19 |
29.2646 BRL |
8,529.0900 |
27.0300 BRL |
26.3200 BRL |
26.6500 BRL |
30.7300 BRL |
| 2022-09-18 |
27.5923 BRL |
40,826.5700 |
29.9900 BRL |
26.6800 BRL |
27.0400 BRL |
27.0400 BRL |
| 2022-09-17 |
26.9013 BRL |
6,912.5900 |
24.7500 BRL |
24.7500 BRL |
24.9700 BRL |
29.8500 BRL |
| 2022-09-16 |
24.9685 BRL |
7,165.5900 |
25.8500 BRL |
24.2000 BRL |
24.5000 BRL |
24.6100 BRL |
| 2022-09-15 |
26.6240 BRL |
131,353.2700 |
26.2400 BRL |
25.7400 BRL |
25.7400 BRL |
25.7700 BRL |
| 2022-09-14 |
26.2202 BRL |
4,129.3400 |
26.7500 BRL |
25.2800 BRL |
25.6400 BRL |
26.6400 BRL |
| 2022-09-13 |
28.1268 BRL |
7,343.8500 |
28.0800 BRL |
26.2700 BRL |
26.8400 BRL |
27.2500 BRL |
| 2022-09-12 |
28.1356 BRL |
6,996.7500 |
29.3300 BRL |
26.9100 BRL |
27.4300 BRL |
27.9800 BRL |
| 2022-09-11 |
28.6576 BRL |
10,058.9700 |
26.5000 BRL |
25.9200 BRL |
26.0800 BRL |
29.2100 BRL |
| 2022-09-10 |
26.0131 BRL |
1,634.7800 |
26.2600 BRL |
25.3100 BRL |
25.7300 BRL |
26.2700 BRL |
| 2022-09-09 |
25.7424 BRL |
15,064.3600 |
23.5000 BRL |
23.4800 BRL |
23.5200 BRL |
25.9500 BRL |
| 2022-09-08 |
23.5288 BRL |
38,711.3600 |
23.3900 BRL |
22.7800 BRL |
23.0400 BRL |
23.4800 BRL |
| 2022-09-07 |
22.6073 BRL |
7,282.4200 |
22.5000 BRL |
21.9700 BRL |
22.3900 BRL |
23.2500 BRL |
| 2022-09-06 |
23.8921 BRL |
6,396.5300 |
24.7500 BRL |
22.6600 BRL |
22.7700 BRL |
22.7400 BRL |
| 2022-09-05 |
24.5406 BRL |
2,970.5200 |
25.0900 BRL |
24.0900 BRL |
24.3200 BRL |
24.4400 BRL |
| 2022-09-04 |
24.8573 BRL |
2,358.8400 |
24.8000 BRL |
24.4300 BRL |
24.4300 BRL |
24.9300 BRL |
| 2022-09-03 |
24.5634 BRL |
1,192.6600 |
24.4400 BRL |
24.2100 BRL |
24.2200 BRL |
24.6500 BRL |
| 2022-09-02 |
24.9178 BRL |
6,969.4500 |
24.9300 BRL |
24.1700 BRL |
24.3400 BRL |
24.4700 BRL |
| 2022-09-01 |
24.7540 BRL |
78,430.1100 |
24.7400 BRL |
23.9900 BRL |
24.1500 BRL |
24.9400 BRL |
| 2022-08-31 |
25.1422 BRL |
18,042.0500 |
24.7500 BRL |
24.5000 BRL |
24.6900 BRL |
24.5000 BRL |
| 2022-08-30 |
24.8782 BRL |
12,855.1700 |
25.1900 BRL |
23.7900 BRL |
24.1800 BRL |
24.9500 BRL |
| 2022-08-29 |
24.5352 BRL |
12,750.1200 |
23.7900 BRL |
23.5200 BRL |
24.0100 BRL |
24.9700 BRL |