Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
2.8187 BRL |
17,315.2000 |
2.9020 BRL |
2.7870 BRL |
2.7940 BRL |
2.8400 BRL |
| 2023-04-05 |
3.0582 BRL |
415,275.0000 |
2.8050 BRL |
2.8000 BRL |
2.8380 BRL |
2.9010 BRL |
| 2023-04-04 |
2.7833 BRL |
44,490.6000 |
2.7050 BRL |
2.6910 BRL |
2.6910 BRL |
2.8100 BRL |
| 2023-04-03 |
2.6984 BRL |
25,471.2000 |
2.7100 BRL |
2.6140 BRL |
2.6720 BRL |
2.6720 BRL |
| 2023-04-02 |
2.7766 BRL |
49,499.6000 |
2.8200 BRL |
2.6880 BRL |
2.7010 BRL |
2.7100 BRL |
| 2023-04-01 |
2.8374 BRL |
22,639.9000 |
2.9090 BRL |
2.7860 BRL |
2.8100 BRL |
2.8310 BRL |
| 2023-03-31 |
2.8943 BRL |
49,423.0000 |
2.7660 BRL |
2.7130 BRL |
2.7420 BRL |
2.9160 BRL |
| 2023-03-30 |
2.8003 BRL |
44,513.4000 |
2.8610 BRL |
2.7010 BRL |
2.7220 BRL |
2.7400 BRL |
| 2023-03-29 |
2.9398 BRL |
44,577.4000 |
2.9400 BRL |
2.8280 BRL |
2.8500 BRL |
2.8590 BRL |
| 2023-03-28 |
2.7586 BRL |
90,096.3000 |
2.7310 BRL |
2.6010 BRL |
2.6800 BRL |
2.9070 BRL |
| 2023-03-27 |
2.8236 BRL |
52,912.7000 |
3.0020 BRL |
2.6500 BRL |
2.6670 BRL |
2.7220 BRL |
| 2023-03-26 |
3.0105 BRL |
132,535.8000 |
2.6670 BRL |
2.6670 BRL |
2.6670 BRL |
3.0110 BRL |
| 2023-03-25 |
2.6863 BRL |
33,120.5000 |
2.6380 BRL |
2.6380 BRL |
2.6400 BRL |
2.6520 BRL |
| 2023-03-24 |
2.6276 BRL |
22,825.1000 |
2.7530 BRL |
2.4790 BRL |
2.5950 BRL |
2.6000 BRL |
| 2023-03-23 |
2.6843 BRL |
30,288.9000 |
2.6500 BRL |
2.6140 BRL |
2.6280 BRL |
2.6940 BRL |
| 2023-03-22 |
2.7458 BRL |
65,976.9000 |
2.8500 BRL |
2.5610 BRL |
2.6140 BRL |
2.6620 BRL |
| 2023-03-21 |
2.8661 BRL |
21,400.1000 |
2.8500 BRL |
2.7760 BRL |
2.8020 BRL |
2.8500 BRL |
| 2023-03-20 |
2.9549 BRL |
58,318.7000 |
3.0300 BRL |
2.8200 BRL |
2.8560 BRL |
2.8750 BRL |
| 2023-03-19 |
3.0581 BRL |
95,638.8000 |
3.0580 BRL |
2.9400 BRL |
2.9500 BRL |
3.0100 BRL |
| 2023-03-18 |
3.0200 BRL |
154,685.5000 |
2.9830 BRL |
2.8600 BRL |
2.9770 BRL |
2.9520 BRL |
| 2023-03-17 |
2.9148 BRL |
35,052.0000 |
2.8660 BRL |
2.8500 BRL |
2.8750 BRL |
2.9860 BRL |
| 2023-03-16 |
2.8271 BRL |
46,920.7000 |
2.7790 BRL |
2.7100 BRL |
2.7220 BRL |
2.8440 BRL |
| 2023-03-15 |
2.9335 BRL |
87,823.4000 |
3.0000 BRL |
2.6820 BRL |
2.7520 BRL |
2.7520 BRL |
| 2023-03-14 |
3.0350 BRL |
97,218.9000 |
2.8790 BRL |
2.8640 BRL |
2.9100 BRL |
2.9830 BRL |
| 2023-03-13 |
2.7700 BRL |
52,591.7000 |
2.7000 BRL |
2.6000 BRL |
2.6640 BRL |
2.8410 BRL |
| 2023-03-12 |
2.6113 BRL |
126,925.9000 |
2.2870 BRL |
2.2700 BRL |
2.2870 BRL |
2.6800 BRL |
| 2023-03-11 |
2.4890 BRL |
46,078.7000 |
2.4640 BRL |
2.2370 BRL |
2.2380 BRL |
2.3090 BRL |
| 2023-03-10 |
2.4736 BRL |
466,239.9000 |
2.5600 BRL |
2.2070 BRL |
2.2910 BRL |
2.4170 BRL |
| 2023-03-09 |
2.6507 BRL |
77,221.6000 |
2.7010 BRL |
2.5160 BRL |
2.5620 BRL |
2.5620 BRL |
| 2023-03-08 |
2.9090 BRL |
52,882.7000 |
2.9640 BRL |
2.7030 BRL |
2.7030 BRL |
2.7030 BRL |
| 2023-03-07 |
3.0473 BRL |
52,512.0000 |
3.1600 BRL |
2.9070 BRL |
2.9490 BRL |
2.9490 BRL |
| 2023-03-06 |
3.2151 BRL |
27,157.5000 |
3.2360 BRL |
3.1430 BRL |
3.1560 BRL |
3.1670 BRL |
| 2023-03-05 |
3.2430 BRL |
63,317.8000 |
3.1570 BRL |
3.1320 BRL |
3.1570 BRL |
3.2000 BRL |
| 2023-03-04 |
3.2750 BRL |
43,947.8000 |
3.3560 BRL |
3.1300 BRL |
3.1930 BRL |
3.1930 BRL |
| 2023-03-03 |
3.4302 BRL |
50,839.4000 |
3.7100 BRL |
3.2450 BRL |
3.3100 BRL |
3.3480 BRL |
| 2023-03-02 |
3.6857 BRL |
76,015.4000 |
3.9590 BRL |
3.4810 BRL |
3.5800 BRL |
3.6890 BRL |
| 2023-03-01 |
3.9025 BRL |
30,359.4000 |
3.8000 BRL |
3.8000 BRL |
3.8370 BRL |
3.8610 BRL |
| 2023-02-28 |
4.0304 BRL |
58,574.5000 |
4.1710 BRL |
3.8000 BRL |
3.8380 BRL |
3.8000 BRL |
| 2023-02-27 |
4.2395 BRL |
80,095.0000 |
4.1700 BRL |
3.9950 BRL |
4.0800 BRL |
4.1370 BRL |
| 2023-02-26 |
3.9739 BRL |
158,538.7000 |
3.7670 BRL |
3.7000 BRL |
3.7430 BRL |
4.1550 BRL |
| 2023-02-25 |
3.7032 BRL |
89,891.5000 |
3.5190 BRL |
3.3830 BRL |
3.4000 BRL |
3.8250 BRL |
| 2023-02-24 |
3.5047 BRL |
53,439.4000 |
3.7700 BRL |
3.3160 BRL |
3.4290 BRL |
3.4990 BRL |
| 2023-02-23 |
3.8208 BRL |
127,503.5000 |
3.8350 BRL |
3.6200 BRL |
3.7620 BRL |
3.7790 BRL |
| 2023-02-22 |
3.6254 BRL |
234,282.1000 |
3.4930 BRL |
3.2010 BRL |
3.2830 BRL |
3.8990 BRL |
| 2023-02-21 |
3.3800 BRL |
137,977.2000 |
3.4200 BRL |
3.2000 BRL |
3.2300 BRL |
3.3860 BRL |
| 2023-02-20 |
3.4163 BRL |
74,807.7000 |
3.5480 BRL |
3.3080 BRL |
3.3600 BRL |
3.3890 BRL |
| 2023-02-19 |
3.6733 BRL |
99,563.9000 |
3.9700 BRL |
3.4010 BRL |
3.5120 BRL |
3.5530 BRL |
| 2023-02-18 |
3.6521 BRL |
299,332.4000 |
3.2450 BRL |
3.1390 BRL |
3.1860 BRL |
4.0060 BRL |
| 2023-02-17 |
3.2076 BRL |
140,743.4000 |
2.9770 BRL |
2.9520 BRL |
3.1210 BRL |
3.2420 BRL |
| 2023-02-16 |
3.2739 BRL |
186,143.9000 |
3.2300 BRL |
3.0210 BRL |
3.1100 BRL |
3.0480 BRL |