Market [unlinked] / BRL
Identifier on Binance: APEBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
26.5532 BRL |
3,071.3100 |
26.3500 BRL |
26.2500 BRL |
26.4300 BRL |
26.6000 BRL |
| 2022-07-08 |
26.8937 BRL |
4,098.9400 |
27.3500 BRL |
26.3100 BRL |
26.6900 BRL |
26.7900 BRL |
| 2022-07-07 |
27.4078 BRL |
72,622.3700 |
27.1900 BRL |
26.6600 BRL |
26.6600 BRL |
27.4500 BRL |
| 2022-07-06 |
27.1734 BRL |
6,151.4800 |
26.4500 BRL |
25.6900 BRL |
25.8800 BRL |
27.6400 BRL |
| 2022-07-05 |
26.2404 BRL |
7,388.1300 |
26.2200 BRL |
24.8400 BRL |
25.2800 BRL |
27.1100 BRL |
| 2022-07-04 |
25.3996 BRL |
38,573.2900 |
24.3000 BRL |
23.6500 BRL |
23.8000 BRL |
26.4000 BRL |
| 2022-07-03 |
24.3819 BRL |
195.9100 |
24.0700 BRL |
23.7800 BRL |
23.7800 BRL |
24.1200 BRL |
| 2022-07-02 |
23.7555 BRL |
4,070.2700 |
24.3000 BRL |
23.3500 BRL |
23.4300 BRL |
24.2500 BRL |
| 2022-07-01 |
24.2777 BRL |
82,838.1300 |
25.0300 BRL |
22.9600 BRL |
23.1900 BRL |
24.5100 BRL |
| 2022-06-30 |
22.9343 BRL |
3,426.0800 |
24.6100 BRL |
21.9800 BRL |
22.3700 BRL |
23.7500 BRL |
| 2022-06-29 |
25.2960 BRL |
7,507.4900 |
26.0900 BRL |
24.2000 BRL |
24.4700 BRL |
24.9700 BRL |
| 2022-06-28 |
27.1995 BRL |
11,205.0600 |
26.6200 BRL |
24.6000 BRL |
25.7200 BRL |
26.3900 BRL |
| 2022-06-27 |
25.6172 BRL |
5,866.0700 |
24.8200 BRL |
24.0300 BRL |
25.1700 BRL |
27.2600 BRL |
| 2022-06-26 |
26.3330 BRL |
12,956.1000 |
23.8300 BRL |
23.8200 BRL |
25.3400 BRL |
24.9800 BRL |
| 2022-06-25 |
23.5414 BRL |
7,005.1900 |
23.5800 BRL |
22.6000 BRL |
22.7200 BRL |
23.4700 BRL |
| 2022-06-24 |
23.5720 BRL |
5,927.0200 |
23.2800 BRL |
22.8800 BRL |
23.1100 BRL |
23.7700 BRL |
| 2022-06-23 |
22.3682 BRL |
8,010.9500 |
20.8300 BRL |
20.8300 BRL |
21.5000 BRL |
23.0500 BRL |
| 2022-06-22 |
21.6884 BRL |
8,581.2200 |
22.3100 BRL |
20.7000 BRL |
21.1800 BRL |
20.7000 BRL |
| 2022-06-21 |
23.8883 BRL |
13,624.9200 |
23.2600 BRL |
22.4000 BRL |
22.7500 BRL |
22.8400 BRL |
| 2022-06-20 |
22.7153 BRL |
12,308.5800 |
21.8300 BRL |
20.0200 BRL |
20.6200 BRL |
23.5300 BRL |
| 2022-06-19 |
20.2331 BRL |
15,040.1100 |
18.9600 BRL |
17.6700 BRL |
17.7800 BRL |
21.1300 BRL |
| 2022-06-18 |
17.1456 BRL |
102,362.0600 |
19.3200 BRL |
16.2900 BRL |
17.4300 BRL |
19.2100 BRL |
| 2022-06-17 |
18.3528 BRL |
13,369.7500 |
17.2800 BRL |
17.0100 BRL |
17.7500 BRL |
19.4200 BRL |
| 2022-06-16 |
21.3134 BRL |
622,543.3800 |
21.4400 BRL |
16.9800 BRL |
17.6000 BRL |
17.2200 BRL |
| 2022-06-15 |
17.5371 BRL |
18,977.1400 |
18.7100 BRL |
15.5900 BRL |
16.4900 BRL |
21.1600 BRL |
| 2022-06-14 |
18.5513 BRL |
13,782.5300 |
18.2300 BRL |
16.9000 BRL |
17.8600 BRL |
18.1400 BRL |
| 2022-06-13 |
18.0904 BRL |
20,595.1000 |
19.9700 BRL |
16.6100 BRL |
17.2800 BRL |
17.2800 BRL |
| 2022-06-12 |
21.9726 BRL |
159,365.6400 |
24.1400 BRL |
19.8100 BRL |
20.2300 BRL |
19.8900 BRL |
| 2022-06-11 |
25.2203 BRL |
6,707.9500 |
25.9100 BRL |
23.4200 BRL |
24.0100 BRL |
23.9500 BRL |
| 2022-06-10 |
26.7238 BRL |
10,258.2600 |
28.0000 BRL |
25.8500 BRL |
26.1800 BRL |
26.0600 BRL |
| 2022-06-09 |
28.4664 BRL |
10,459.2500 |
28.0500 BRL |
27.5200 BRL |
28.2400 BRL |
28.1700 BRL |
| 2022-06-08 |
29.0423 BRL |
8,933.3400 |
29.3100 BRL |
27.9000 BRL |
28.3900 BRL |
28.0000 BRL |
| 2022-06-07 |
29.5953 BRL |
15,906.4200 |
30.4800 BRL |
28.3500 BRL |
28.8400 BRL |
29.5800 BRL |
| 2022-06-06 |
30.1876 BRL |
41,741.3000 |
29.5800 BRL |
29.4000 BRL |
29.8600 BRL |
30.3100 BRL |
| 2022-06-05 |
29.5821 BRL |
4,883.4500 |
29.8600 BRL |
29.0900 BRL |
29.3200 BRL |
29.3100 BRL |
| 2022-06-04 |
29.6110 BRL |
10,521.9400 |
29.5700 BRL |
28.8900 BRL |
29.2500 BRL |
29.7900 BRL |
| 2022-06-03 |
29.6026 BRL |
9,227.7500 |
30.8600 BRL |
28.9000 BRL |
29.3100 BRL |
29.5900 BRL |
| 2022-06-02 |
29.8088 BRL |
5,070.1900 |
29.5100 BRL |
28.7700 BRL |
29.5100 BRL |
31.0600 BRL |
| 2022-06-01 |
31.2470 BRL |
5,619.8700 |
32.6100 BRL |
28.9300 BRL |
29.5600 BRL |
29.7600 BRL |
| 2022-05-31 |
32.8393 BRL |
7,794.4800 |
34.4900 BRL |
31.1000 BRL |
32.1300 BRL |
32.6300 BRL |
| 2022-05-30 |
33.0528 BRL |
7,632.8900 |
29.5800 BRL |
29.3700 BRL |
29.5800 BRL |
34.5100 BRL |
| 2022-05-29 |
29.4701 BRL |
3,063.8700 |
29.6200 BRL |
28.5800 BRL |
28.8900 BRL |
29.7700 BRL |
| 2022-05-28 |
29.8107 BRL |
1,784.4300 |
29.0300 BRL |
28.8100 BRL |
29.3100 BRL |
29.7700 BRL |
| 2022-05-27 |
29.4017 BRL |
5,627.5600 |
30.9700 BRL |
27.9200 BRL |
29.0300 BRL |
28.9800 BRL |
| 2022-05-26 |
32.9929 BRL |
44,013.3400 |
35.6700 BRL |
30.4100 BRL |
31.2500 BRL |
31.3700 BRL |
| 2022-05-25 |
36.3572 BRL |
83,398.9500 |
36.3500 BRL |
35.1500 BRL |
35.6800 BRL |
35.5800 BRL |
| 2022-05-24 |
36.0852 BRL |
3,576.1000 |
37.9000 BRL |
33.8900 BRL |
34.8500 BRL |
36.5200 BRL |
| 2022-05-23 |
39.6089 BRL |
7,518.8100 |
39.3100 BRL |
36.9800 BRL |
37.9000 BRL |
37.4300 BRL |
| 2022-05-22 |
39.3301 BRL |
2,409.1300 |
39.5700 BRL |
38.2200 BRL |
38.2900 BRL |
39.5100 BRL |
| 2022-05-21 |
39.1181 BRL |
2,607.1000 |
37.9200 BRL |
37.2100 BRL |
37.9700 BRL |
39.8300 BRL |