Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
3.3140 BRL |
660,046.6000 |
3.2900 BRL |
3.2100 BRL |
3.2400 BRL |
3.2700 BRL |
| 2022-03-01 |
3.2127 BRL |
529,747.9000 |
3.1900 BRL |
3.1100 BRL |
3.1600 BRL |
3.3000 BRL |
| 2022-02-28 |
3.0393 BRL |
80,614.1000 |
2.9200 BRL |
2.8800 BRL |
2.9200 BRL |
3.1800 BRL |
| 2022-02-27 |
3.1068 BRL |
118,406.1000 |
3.1300 BRL |
2.8700 BRL |
2.9200 BRL |
2.9200 BRL |
| 2022-02-26 |
3.1004 BRL |
152,224.6000 |
2.9900 BRL |
2.9800 BRL |
3.0100 BRL |
3.0900 BRL |
| 2022-02-25 |
2.9634 BRL |
1,726,805.7000 |
2.8700 BRL |
2.8500 BRL |
2.8900 BRL |
3.0000 BRL |
| 2022-02-24 |
2.7788 BRL |
650,289.7000 |
2.9500 BRL |
2.5000 BRL |
2.5900 BRL |
2.8300 BRL |
| 2022-02-23 |
3.0969 BRL |
1,235,504.5000 |
3.1700 BRL |
2.9500 BRL |
3.0400 BRL |
2.9700 BRL |
| 2022-02-22 |
3.0812 BRL |
43,111.4000 |
3.0800 BRL |
2.9900 BRL |
3.0500 BRL |
3.1700 BRL |
| 2022-02-21 |
3.3775 BRL |
351,884.2000 |
3.3700 BRL |
3.0100 BRL |
3.1000 BRL |
3.1000 BRL |
| 2022-02-20 |
3.4501 BRL |
1,737,310.6000 |
3.5800 BRL |
3.3000 BRL |
3.3700 BRL |
3.4100 BRL |
| 2022-02-19 |
3.6246 BRL |
69,788.3000 |
3.5800 BRL |
3.5100 BRL |
3.5100 BRL |
3.5800 BRL |
| 2022-02-18 |
3.7480 BRL |
1,302,639.6000 |
3.6800 BRL |
3.5200 BRL |
3.5700 BRL |
3.5400 BRL |
| 2022-02-17 |
3.8257 BRL |
60,725.4000 |
3.9400 BRL |
3.6400 BRL |
3.6900 BRL |
3.6900 BRL |
| 2022-02-16 |
3.9820 BRL |
219,531.0000 |
4.0800 BRL |
3.8800 BRL |
3.9100 BRL |
3.9700 BRL |
| 2022-02-15 |
4.0330 BRL |
70,063.4000 |
3.9000 BRL |
3.8800 BRL |
3.9100 BRL |
4.0500 BRL |
| 2022-02-14 |
3.8534 BRL |
57,277.1000 |
3.9100 BRL |
3.7700 BRL |
3.8100 BRL |
3.8900 BRL |
| 2022-02-13 |
4.0653 BRL |
48,933.5000 |
4.0800 BRL |
3.9000 BRL |
3.9700 BRL |
3.9500 BRL |
| 2022-02-12 |
4.1480 BRL |
68,882.4000 |
4.3000 BRL |
4.0000 BRL |
4.0800 BRL |
4.0500 BRL |
| 2022-02-11 |
4.7224 BRL |
108,052.9000 |
5.1400 BRL |
4.1900 BRL |
4.4100 BRL |
4.3200 BRL |
| 2022-02-10 |
5.1273 BRL |
727,656.5000 |
4.4900 BRL |
4.4500 BRL |
4.4600 BRL |
5.1200 BRL |
| 2022-02-09 |
4.5523 BRL |
112,072.8000 |
4.4300 BRL |
4.2100 BRL |
4.2600 BRL |
4.5100 BRL |
| 2022-02-08 |
4.3432 BRL |
118,342.4000 |
4.4700 BRL |
4.1500 BRL |
4.2300 BRL |
4.4200 BRL |
| 2022-02-07 |
4.4246 BRL |
52,013.6000 |
4.3100 BRL |
4.2500 BRL |
4.3100 BRL |
4.4700 BRL |
| 2022-02-06 |
4.2653 BRL |
533,310.8000 |
4.2500 BRL |
4.1500 BRL |
4.2000 BRL |
4.2400 BRL |
| 2022-02-05 |
4.2757 BRL |
325,440.1000 |
4.3600 BRL |
4.1800 BRL |
4.2300 BRL |
4.2600 BRL |
| 2022-02-04 |
4.1799 BRL |
133,361.2000 |
3.9400 BRL |
3.8700 BRL |
3.9100 BRL |
4.3900 BRL |
| 2022-02-03 |
3.9536 BRL |
105,202.6000 |
3.8600 BRL |
3.7800 BRL |
3.7800 BRL |
3.8800 BRL |
| 2022-02-02 |
4.0440 BRL |
197,158.4000 |
3.8600 BRL |
3.7700 BRL |
3.8400 BRL |
3.9000 BRL |
| 2022-02-01 |
3.8817 BRL |
129,469.2000 |
3.8400 BRL |
3.7700 BRL |
3.8400 BRL |
3.8600 BRL |
| 2022-01-31 |
3.8952 BRL |
921,771.5000 |
3.8600 BRL |
3.7200 BRL |
3.7800 BRL |
3.8500 BRL |
| 2022-01-30 |
3.9557 BRL |
210,886.4000 |
4.0300 BRL |
3.7700 BRL |
3.8700 BRL |
3.8900 BRL |
| 2022-01-29 |
4.0885 BRL |
59,644.7000 |
4.1000 BRL |
3.9900 BRL |
4.0300 BRL |
4.0100 BRL |
| 2022-01-28 |
4.0692 BRL |
347,404.3000 |
3.9600 BRL |
3.8300 BRL |
3.9400 BRL |
4.0700 BRL |
| 2022-01-27 |
3.8999 BRL |
186,989.9000 |
3.8400 BRL |
3.6500 BRL |
3.6600 BRL |
3.9800 BRL |
| 2022-01-26 |
4.1341 BRL |
751,007.2000 |
3.7300 BRL |
3.7000 BRL |
3.7500 BRL |
3.9300 BRL |
| 2022-01-25 |
3.7769 BRL |
20,674.7000 |
3.8400 BRL |
3.6900 BRL |
3.7400 BRL |
3.7500 BRL |
| 2022-01-24 |
3.6269 BRL |
34,132.1000 |
3.9300 BRL |
3.3100 BRL |
3.4800 BRL |
4.0300 BRL |
| 2022-01-23 |
3.9438 BRL |
567,736.5000 |
3.8100 BRL |
3.7100 BRL |
3.8200 BRL |
3.9300 BRL |
| 2022-01-22 |
3.9427 BRL |
1,410,455.5000 |
4.1500 BRL |
3.3000 BRL |
3.5800 BRL |
3.7000 BRL |
| 2022-01-21 |
4.5364 BRL |
38,101.0000 |
5.0300 BRL |
3.9500 BRL |
4.0900 BRL |
4.0800 BRL |
| 2022-01-20 |
5.2191 BRL |
22,264.6000 |
5.2500 BRL |
5.0000 BRL |
5.0100 BRL |
5.0100 BRL |
| 2022-01-19 |
5.3877 BRL |
39,749.2000 |
5.5700 BRL |
5.1900 BRL |
5.2400 BRL |
5.1900 BRL |
| 2022-01-18 |
5.3753 BRL |
16,008.3000 |
5.5300 BRL |
5.2600 BRL |
5.3500 BRL |
5.5200 BRL |
| 2022-01-17 |
5.6181 BRL |
38,147.0000 |
5.8500 BRL |
5.4100 BRL |
5.5400 BRL |
5.5500 BRL |
| 2022-01-16 |
5.8435 BRL |
8,307.2000 |
5.8100 BRL |
5.7200 BRL |
5.7700 BRL |
5.8100 BRL |
| 2022-01-15 |
5.9078 BRL |
44,947.9000 |
5.7600 BRL |
5.7300 BRL |
5.7800 BRL |
5.8100 BRL |
| 2022-01-14 |
5.7400 BRL |
34,137.2000 |
5.5300 BRL |
5.4000 BRL |
5.4900 BRL |
5.8200 BRL |
| 2022-01-13 |
5.9085 BRL |
547,248.1000 |
5.9200 BRL |
5.5100 BRL |
5.5500 BRL |
5.5400 BRL |
| 2022-01-12 |
5.9372 BRL |
341,765.6000 |
5.7000 BRL |
5.6400 BRL |
5.6400 BRL |
5.8600 BRL |