Market [unlinked] / BRL
Identifier on Binance: APEBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
24.6104 BRL |
3,894.2400 |
24.1400 BRL |
23.7400 BRL |
24.1500 BRL |
24.1400 BRL |
| 2022-08-27 |
24.2489 BRL |
2,301.2400 |
24.3300 BRL |
23.8400 BRL |
24.0500 BRL |
24.1300 BRL |
| 2022-08-26 |
26.5031 BRL |
215,318.3600 |
27.2400 BRL |
24.5200 BRL |
25.1900 BRL |
24.5200 BRL |
| 2022-08-25 |
27.4177 BRL |
3,787.0900 |
27.7800 BRL |
26.6200 BRL |
27.0400 BRL |
27.2600 BRL |
| 2022-08-24 |
28.1124 BRL |
673,491.3400 |
26.7200 BRL |
26.0500 BRL |
26.2100 BRL |
27.4800 BRL |
| 2022-08-23 |
26.7846 BRL |
1,559.3200 |
27.0700 BRL |
26.2000 BRL |
26.2200 BRL |
27.1900 BRL |
| 2022-08-22 |
26.2121 BRL |
4,030.0700 |
27.1300 BRL |
25.6600 BRL |
25.9700 BRL |
26.4500 BRL |
| 2022-08-21 |
26.7531 BRL |
2,955.5600 |
26.5500 BRL |
24.6100 BRL |
25.9500 BRL |
26.9600 BRL |
| 2022-08-20 |
25.7856 BRL |
42,455.3400 |
26.7000 BRL |
24.3100 BRL |
26.1400 BRL |
26.1800 BRL |
| 2022-08-19 |
28.2612 BRL |
8,004.5800 |
29.9900 BRL |
25.9900 BRL |
27.0600 BRL |
26.1300 BRL |
| 2022-08-18 |
32.2103 BRL |
3,594.8600 |
31.6500 BRL |
31.0500 BRL |
31.8300 BRL |
31.0500 BRL |
| 2022-08-17 |
31.9838 BRL |
3,947.5500 |
31.9600 BRL |
30.2800 BRL |
31.3600 BRL |
31.5100 BRL |
| 2022-08-16 |
32.0000 BRL |
5,939.0000 |
31.7300 BRL |
31.3600 BRL |
31.5700 BRL |
31.5700 BRL |
| 2022-08-15 |
32.7741 BRL |
7,011.6300 |
32.5800 BRL |
31.1900 BRL |
31.6900 BRL |
31.6900 BRL |
| 2022-08-14 |
33.5484 BRL |
17,404.7600 |
34.0000 BRL |
32.4200 BRL |
32.7600 BRL |
32.4200 BRL |
| 2022-08-13 |
35.2611 BRL |
5,071.4900 |
35.8200 BRL |
34.6000 BRL |
34.9100 BRL |
34.9500 BRL |
| 2022-08-12 |
35.6108 BRL |
6,214.5100 |
35.6000 BRL |
34.9600 BRL |
35.2100 BRL |
35.2800 BRL |
| 2022-08-11 |
35.8990 BRL |
10,299.9100 |
36.3300 BRL |
35.2000 BRL |
35.6600 BRL |
35.6300 BRL |
| 2022-08-10 |
35.8876 BRL |
15,531.7500 |
36.3200 BRL |
34.3700 BRL |
34.6900 BRL |
36.2000 BRL |
| 2022-08-09 |
37.0679 BRL |
11,467.7300 |
37.6400 BRL |
35.0200 BRL |
35.9700 BRL |
36.0400 BRL |
| 2022-08-08 |
37.8179 BRL |
10,823.0200 |
37.5300 BRL |
37.1600 BRL |
37.4600 BRL |
37.4900 BRL |
| 2022-08-07 |
37.7358 BRL |
4,999.4200 |
37.7800 BRL |
36.9600 BRL |
37.3900 BRL |
37.3200 BRL |
| 2022-08-06 |
38.5225 BRL |
1,936.2600 |
39.3400 BRL |
37.5000 BRL |
38.0900 BRL |
38.1000 BRL |
| 2022-08-05 |
39.1219 BRL |
7,886.0800 |
39.0100 BRL |
38.2400 BRL |
38.5200 BRL |
39.4100 BRL |
| 2022-08-04 |
38.9372 BRL |
9,606.4800 |
38.0200 BRL |
37.4300 BRL |
38.1400 BRL |
39.0900 BRL |
| 2022-08-03 |
37.9620 BRL |
19,759.8200 |
35.2100 BRL |
34.8000 BRL |
35.8600 BRL |
37.8200 BRL |
| 2022-08-02 |
34.4711 BRL |
15,719.1100 |
34.5800 BRL |
32.3000 BRL |
32.9100 BRL |
35.8700 BRL |
| 2022-08-01 |
35.4258 BRL |
14,824.3600 |
35.1600 BRL |
33.5000 BRL |
34.2100 BRL |
34.5000 BRL |
| 2022-07-31 |
36.1790 BRL |
7,507.5400 |
34.7500 BRL |
34.7100 BRL |
35.0900 BRL |
35.2100 BRL |
| 2022-07-30 |
35.7282 BRL |
11,629.9400 |
34.9500 BRL |
34.1900 BRL |
34.7700 BRL |
35.1200 BRL |
| 2022-07-29 |
35.6970 BRL |
15,108.7600 |
36.1500 BRL |
34.1600 BRL |
34.9300 BRL |
35.2000 BRL |
| 2022-07-28 |
35.5675 BRL |
14,150.3400 |
35.9200 BRL |
33.7300 BRL |
34.3900 BRL |
36.0600 BRL |
| 2022-07-27 |
32.0343 BRL |
13,260.1300 |
30.9200 BRL |
30.5200 BRL |
30.7500 BRL |
35.3100 BRL |
| 2022-07-26 |
30.6545 BRL |
14,234.1900 |
32.4500 BRL |
28.9900 BRL |
29.8600 BRL |
30.5500 BRL |
| 2022-07-25 |
34.6737 BRL |
15,722.1300 |
35.6400 BRL |
32.6300 BRL |
33.3800 BRL |
32.6500 BRL |
| 2022-07-24 |
36.1862 BRL |
12,694.8100 |
36.7600 BRL |
35.1700 BRL |
35.8000 BRL |
35.8600 BRL |
| 2022-07-23 |
35.7345 BRL |
12,428.8700 |
34.0000 BRL |
33.6600 BRL |
34.2000 BRL |
37.1400 BRL |
| 2022-07-22 |
36.3256 BRL |
12,392.9700 |
35.7200 BRL |
34.0100 BRL |
34.5500 BRL |
34.4200 BRL |
| 2022-07-21 |
32.7907 BRL |
11,979.1000 |
32.5200 BRL |
30.9100 BRL |
31.4100 BRL |
35.1500 BRL |
| 2022-07-20 |
33.5549 BRL |
104,675.5600 |
33.1600 BRL |
32.0000 BRL |
32.6100 BRL |
32.6100 BRL |
| 2022-07-19 |
32.4215 BRL |
10,272.8500 |
32.2900 BRL |
30.6100 BRL |
31.1600 BRL |
32.9100 BRL |
| 2022-07-18 |
30.9248 BRL |
13,294.5900 |
27.2200 BRL |
27.2200 BRL |
27.6700 BRL |
32.1300 BRL |
| 2022-07-17 |
27.1451 BRL |
4,357.5100 |
26.1300 BRL |
25.1900 BRL |
25.4300 BRL |
27.4600 BRL |
| 2022-07-16 |
25.2338 BRL |
6,723.4300 |
24.8000 BRL |
24.2400 BRL |
24.2600 BRL |
25.7500 BRL |
| 2022-07-15 |
25.3310 BRL |
4,330.8000 |
25.3800 BRL |
24.5100 BRL |
24.9500 BRL |
25.3700 BRL |
| 2022-07-14 |
24.9271 BRL |
6,317.2400 |
24.9300 BRL |
23.6200 BRL |
23.6200 BRL |
25.1500 BRL |
| 2022-07-13 |
23.9887 BRL |
6,212.9900 |
23.2600 BRL |
23.0600 BRL |
23.2700 BRL |
24.7800 BRL |
| 2022-07-12 |
23.3313 BRL |
10,305.8700 |
23.2700 BRL |
22.7700 BRL |
22.8400 BRL |
23.1500 BRL |
| 2022-07-11 |
24.6422 BRL |
5,539.0700 |
25.3300 BRL |
23.1500 BRL |
23.1500 BRL |
23.1500 BRL |
| 2022-07-10 |
25.5051 BRL |
1,214.2100 |
26.6000 BRL |
24.9500 BRL |
25.2900 BRL |
25.4800 BRL |