Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
1.7958 BRL |
5,540.0000 |
1.8000 BRL |
1.7800 BRL |
1.8070 BRL |
1.7810 BRL |
| 2023-05-25 |
1.7897 BRL |
89,823.8000 |
1.6820 BRL |
1.6620 BRL |
1.6680 BRL |
1.8000 BRL |
| 2023-05-24 |
1.7091 BRL |
44,833.5000 |
1.7720 BRL |
1.6680 BRL |
1.6740 BRL |
1.6880 BRL |
| 2023-05-23 |
1.7754 BRL |
16,859.9000 |
1.7510 BRL |
1.7510 BRL |
1.7510 BRL |
1.7730 BRL |
| 2023-05-22 |
1.7251 BRL |
40,505.5000 |
1.7220 BRL |
1.6930 BRL |
1.7030 BRL |
1.7550 BRL |
| 2023-05-21 |
1.7639 BRL |
55,951.3000 |
1.8160 BRL |
1.7210 BRL |
1.7310 BRL |
1.7270 BRL |
| 2023-05-20 |
1.8188 BRL |
13,224.4000 |
1.8180 BRL |
1.8050 BRL |
1.8090 BRL |
1.8300 BRL |
| 2023-05-19 |
1.8142 BRL |
16,241.3000 |
1.8240 BRL |
1.8010 BRL |
1.8020 BRL |
1.8180 BRL |
| 2023-05-18 |
1.8543 BRL |
35,557.7000 |
1.8430 BRL |
1.8020 BRL |
1.8150 BRL |
1.8280 BRL |
| 2023-05-17 |
1.8113 BRL |
49,540.6000 |
1.8550 BRL |
1.7620 BRL |
1.7770 BRL |
1.8440 BRL |
| 2023-05-16 |
1.8177 BRL |
65,433.0000 |
1.8110 BRL |
1.7830 BRL |
1.7840 BRL |
1.8610 BRL |
| 2023-05-15 |
1.7975 BRL |
93,894.3000 |
1.7600 BRL |
1.7050 BRL |
1.7110 BRL |
1.8080 BRL |
| 2023-05-14 |
1.7730 BRL |
114,148.7000 |
1.7790 BRL |
1.7010 BRL |
1.7440 BRL |
1.7550 BRL |
| 2023-05-13 |
1.7285 BRL |
172,776.5000 |
1.6930 BRL |
1.6200 BRL |
1.6700 BRL |
1.7630 BRL |
| 2023-05-12 |
1.6479 BRL |
94,293.6000 |
1.6280 BRL |
1.5320 BRL |
1.5680 BRL |
1.6940 BRL |
| 2023-05-11 |
1.6434 BRL |
10,038.1000 |
1.7120 BRL |
1.5820 BRL |
1.6010 BRL |
1.6150 BRL |
| 2023-05-10 |
1.7263 BRL |
7,946.0000 |
1.7070 BRL |
1.6890 BRL |
1.6960 BRL |
1.7160 BRL |
| 2023-05-09 |
1.6964 BRL |
55,661.3000 |
1.6750 BRL |
1.6170 BRL |
1.6700 BRL |
1.7070 BRL |
| 2023-05-08 |
1.7202 BRL |
93,966.3000 |
1.8640 BRL |
1.6370 BRL |
1.6530 BRL |
1.6590 BRL |
| 2023-05-07 |
1.8687 BRL |
13,350.2000 |
1.8800 BRL |
1.8550 BRL |
1.8640 BRL |
1.8550 BRL |
| 2023-05-06 |
1.9429 BRL |
33,081.3000 |
2.0620 BRL |
1.8630 BRL |
1.8750 BRL |
1.8740 BRL |
| 2023-05-05 |
2.0661 BRL |
3,731.5000 |
2.0610 BRL |
2.0460 BRL |
2.0540 BRL |
2.0640 BRL |
| 2023-05-04 |
2.1159 BRL |
14,223.3000 |
2.1230 BRL |
2.0530 BRL |
2.0610 BRL |
2.0610 BRL |
| 2023-05-03 |
2.1167 BRL |
79,549.8000 |
2.1590 BRL |
1.9840 BRL |
2.0380 BRL |
2.1230 BRL |
| 2023-05-02 |
2.1752 BRL |
16,649.4000 |
2.1370 BRL |
2.1200 BRL |
2.1200 BRL |
2.1820 BRL |
| 2023-05-01 |
2.1804 BRL |
37,565.2000 |
2.2040 BRL |
2.1010 BRL |
2.1150 BRL |
2.1370 BRL |
| 2023-04-30 |
2.2480 BRL |
82,697.5000 |
2.2660 BRL |
2.1810 BRL |
2.2050 BRL |
2.2160 BRL |
| 2023-04-29 |
2.2921 BRL |
159,398.6000 |
2.3180 BRL |
2.2660 BRL |
2.2660 BRL |
2.2660 BRL |
| 2023-04-28 |
2.2902 BRL |
251,504.1000 |
2.2670 BRL |
2.2660 BRL |
2.2660 BRL |
2.3190 BRL |
| 2023-04-27 |
2.2456 BRL |
66,175.0000 |
2.2510 BRL |
2.2010 BRL |
2.2200 BRL |
2.2660 BRL |
| 2023-04-26 |
2.2470 BRL |
18,904.0000 |
2.3000 BRL |
2.1280 BRL |
2.2250 BRL |
2.2200 BRL |
| 2023-04-25 |
2.2370 BRL |
14,820.2000 |
2.3200 BRL |
2.1220 BRL |
2.2180 BRL |
2.2940 BRL |
| 2023-04-24 |
2.2909 BRL |
27,700.6000 |
2.2960 BRL |
2.2500 BRL |
2.2540 BRL |
2.3200 BRL |
| 2023-04-23 |
2.4169 BRL |
173,072.1000 |
2.3990 BRL |
2.2500 BRL |
2.2860 BRL |
2.2960 BRL |
| 2023-04-22 |
2.3665 BRL |
34,894.0000 |
2.3150 BRL |
2.2930 BRL |
2.3070 BRL |
2.3990 BRL |
| 2023-04-21 |
2.4054 BRL |
71,037.3000 |
2.4690 BRL |
2.2560 BRL |
2.3270 BRL |
2.3270 BRL |
| 2023-04-20 |
2.5671 BRL |
42,334.1000 |
2.6300 BRL |
2.4360 BRL |
2.4790 BRL |
2.4790 BRL |
| 2023-04-19 |
2.6871 BRL |
136,753.9000 |
2.8420 BRL |
2.6200 BRL |
2.6610 BRL |
2.6200 BRL |
| 2023-04-18 |
2.8916 BRL |
118,151.8000 |
2.7510 BRL |
2.7410 BRL |
2.7410 BRL |
2.8380 BRL |
| 2023-04-17 |
2.7698 BRL |
44,466.8000 |
2.8470 BRL |
2.7000 BRL |
2.7300 BRL |
2.7660 BRL |
| 2023-04-16 |
2.8541 BRL |
13,165.1000 |
2.8420 BRL |
2.8100 BRL |
2.8390 BRL |
2.8500 BRL |
| 2023-04-15 |
2.8231 BRL |
40,969.0000 |
2.7870 BRL |
2.7240 BRL |
2.7310 BRL |
2.8320 BRL |
| 2023-04-14 |
2.8325 BRL |
86,035.1000 |
2.7430 BRL |
2.6760 BRL |
2.7220 BRL |
2.7870 BRL |
| 2023-04-13 |
2.6575 BRL |
48,409.7000 |
2.6500 BRL |
2.6160 BRL |
2.6620 BRL |
2.7180 BRL |
| 2023-04-12 |
2.6532 BRL |
308,717.6000 |
2.7820 BRL |
2.6500 BRL |
2.6520 BRL |
2.6500 BRL |
| 2023-04-11 |
2.8286 BRL |
36,552.7000 |
2.8990 BRL |
2.7680 BRL |
2.7750 BRL |
2.7750 BRL |
| 2023-04-10 |
2.8751 BRL |
35,046.5000 |
2.8310 BRL |
2.7960 BRL |
2.7960 BRL |
2.9080 BRL |
| 2023-04-09 |
2.8436 BRL |
48,713.8000 |
2.8470 BRL |
2.7200 BRL |
2.7660 BRL |
2.8210 BRL |
| 2023-04-08 |
2.8124 BRL |
42,602.0000 |
2.7620 BRL |
2.7410 BRL |
2.7420 BRL |
2.8130 BRL |
| 2023-04-07 |
2.7805 BRL |
20,575.2000 |
2.8420 BRL |
2.7420 BRL |
2.7650 BRL |
2.7800 BRL |