Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-15 |
3.0717 BRL |
110,502.5000 |
2.9010 BRL |
2.8500 BRL |
2.8500 BRL |
3.1980 BRL |
| 2023-02-14 |
2.9220 BRL |
147,555.0000 |
2.8970 BRL |
2.7570 BRL |
2.8000 BRL |
2.8940 BRL |
| 2023-02-13 |
2.8168 BRL |
35,983.6000 |
3.0040 BRL |
2.7150 BRL |
2.7520 BRL |
2.8980 BRL |
| 2023-02-12 |
3.1910 BRL |
107,886.1000 |
3.1500 BRL |
3.0050 BRL |
3.0250 BRL |
3.0250 BRL |
| 2023-02-11 |
3.1134 BRL |
140,436.8000 |
3.0400 BRL |
2.8600 BRL |
2.9340 BRL |
3.1180 BRL |
| 2023-02-10 |
3.5439 BRL |
143,107.2000 |
3.7760 BRL |
2.9850 BRL |
3.0920 BRL |
3.0350 BRL |
| 2023-02-09 |
3.8582 BRL |
439,371.5000 |
3.6500 BRL |
3.4000 BRL |
3.5150 BRL |
3.6670 BRL |
| 2023-02-08 |
3.7803 BRL |
265,817.2000 |
3.8070 BRL |
3.4290 BRL |
3.4680 BRL |
3.5410 BRL |
| 2023-02-07 |
4.1072 BRL |
328,185.9000 |
3.8910 BRL |
3.3010 BRL |
3.5450 BRL |
3.7050 BRL |
| 2023-02-06 |
3.2446 BRL |
487,964.4000 |
2.2600 BRL |
2.2500 BRL |
2.2500 BRL |
3.7700 BRL |
| 2023-02-05 |
2.2699 BRL |
95,505.2000 |
2.2670 BRL |
2.1700 BRL |
2.1770 BRL |
2.2160 BRL |
| 2023-02-04 |
2.2399 BRL |
30,596.9000 |
2.2250 BRL |
2.1670 BRL |
2.1670 BRL |
2.2400 BRL |
| 2023-02-03 |
2.1546 BRL |
232,888.6000 |
2.1650 BRL |
2.0410 BRL |
2.0740 BRL |
2.1780 BRL |
| 2023-02-02 |
2.2084 BRL |
32,886.9000 |
2.2170 BRL |
2.1530 BRL |
2.1540 BRL |
2.1940 BRL |
| 2023-02-01 |
2.0851 BRL |
58,558.5000 |
2.0180 BRL |
2.0000 BRL |
2.0040 BRL |
2.2170 BRL |
| 2023-01-31 |
2.0572 BRL |
15,949.7000 |
2.0790 BRL |
2.0100 BRL |
2.0200 BRL |
2.0470 BRL |
| 2023-01-30 |
2.1685 BRL |
56,647.1000 |
2.2950 BRL |
2.0620 BRL |
2.0620 BRL |
2.0900 BRL |
| 2023-01-29 |
2.2899 BRL |
47,780.9000 |
2.2110 BRL |
2.2090 BRL |
2.2110 BRL |
2.2950 BRL |
| 2023-01-28 |
2.2733 BRL |
131,643.2000 |
2.2820 BRL |
2.2050 BRL |
2.2090 BRL |
2.2250 BRL |
| 2023-01-27 |
2.2658 BRL |
11,919.3000 |
2.2600 BRL |
2.2200 BRL |
2.2200 BRL |
2.2870 BRL |
| 2023-01-26 |
2.3064 BRL |
26,968.9000 |
2.3100 BRL |
2.2140 BRL |
2.2340 BRL |
2.2600 BRL |
| 2023-01-25 |
2.2707 BRL |
36,322.0000 |
2.3000 BRL |
2.1900 BRL |
2.2280 BRL |
2.2880 BRL |
| 2023-01-24 |
2.4770 BRL |
188,012.0000 |
2.4090 BRL |
2.3020 BRL |
2.4100 BRL |
2.3020 BRL |
| 2023-01-23 |
2.3318 BRL |
50,979.9000 |
2.3380 BRL |
2.2160 BRL |
2.3060 BRL |
2.3800 BRL |
| 2023-01-22 |
2.3953 BRL |
62,787.2000 |
2.4440 BRL |
2.3000 BRL |
2.3440 BRL |
2.3500 BRL |
| 2023-01-21 |
2.4859 BRL |
184,288.0000 |
2.5150 BRL |
2.4230 BRL |
2.4530 BRL |
2.4230 BRL |
| 2023-01-20 |
2.4432 BRL |
215,882.4000 |
2.3800 BRL |
2.3400 BRL |
2.3440 BRL |
2.5450 BRL |
| 2023-01-19 |
2.3470 BRL |
50,966.5000 |
2.2300 BRL |
2.2290 BRL |
2.2500 BRL |
2.3710 BRL |
| 2023-01-18 |
2.4250 BRL |
300,482.0000 |
2.3900 BRL |
2.1050 BRL |
2.2160 BRL |
2.2490 BRL |
| 2023-01-17 |
2.3866 BRL |
434,435.4000 |
2.2700 BRL |
2.2550 BRL |
2.2700 BRL |
2.4010 BRL |
| 2023-01-16 |
2.3016 BRL |
46,473.8000 |
2.3910 BRL |
2.2090 BRL |
2.2540 BRL |
2.2790 BRL |
| 2023-01-15 |
2.4448 BRL |
52,718.4000 |
2.4290 BRL |
2.2900 BRL |
2.3010 BRL |
2.3910 BRL |
| 2023-01-14 |
2.4312 BRL |
60,589.0000 |
2.4800 BRL |
2.2700 BRL |
2.3880 BRL |
2.3820 BRL |
| 2023-01-13 |
2.5431 BRL |
110,651.7000 |
2.2320 BRL |
2.2310 BRL |
2.2600 BRL |
2.5220 BRL |
| 2023-01-12 |
2.1974 BRL |
91,172.8000 |
2.1130 BRL |
2.0950 BRL |
2.1680 BRL |
2.2740 BRL |
| 2023-01-11 |
2.2942 BRL |
216,494.3000 |
2.1620 BRL |
2.0600 BRL |
2.1200 BRL |
2.1220 BRL |
| 2023-01-10 |
2.1072 BRL |
103,517.6000 |
2.1130 BRL |
2.0100 BRL |
2.0460 BRL |
2.1990 BRL |
| 2023-01-09 |
2.1637 BRL |
103,991.0000 |
2.1140 BRL |
2.0380 BRL |
2.0440 BRL |
2.0590 BRL |
| 2023-01-08 |
2.0756 BRL |
236,265.8000 |
1.7050 BRL |
1.7050 BRL |
1.7050 BRL |
2.1400 BRL |
| 2023-01-07 |
1.8041 BRL |
50,173.8000 |
1.7810 BRL |
1.7050 BRL |
1.7050 BRL |
1.7050 BRL |
| 2023-01-06 |
1.8142 BRL |
136,556.7000 |
1.9650 BRL |
1.6920 BRL |
1.7300 BRL |
1.7820 BRL |
| 2023-01-05 |
1.8707 BRL |
348,042.2000 |
1.6150 BRL |
1.5540 BRL |
1.5760 BRL |
1.9520 BRL |
| 2023-01-04 |
1.5691 BRL |
91,493.6000 |
1.5100 BRL |
1.4830 BRL |
1.5130 BRL |
1.6240 BRL |
| 2023-01-03 |
1.5455 BRL |
86,058.3000 |
1.6300 BRL |
1.4510 BRL |
1.4810 BRL |
1.4810 BRL |
| 2023-01-02 |
1.5062 BRL |
331,779.2000 |
1.3370 BRL |
1.3370 BRL |
1.3370 BRL |
1.6610 BRL |
| 2023-01-01 |
1.3337 BRL |
443.0000 |
1.3080 BRL |
1.3080 BRL |
1.3080 BRL |
1.3370 BRL |
| 2022-12-31 |
1.3299 BRL |
2,824.2000 |
1.3400 BRL |
1.3170 BRL |
1.3190 BRL |
1.3200 BRL |
| 2022-12-30 |
1.3351 BRL |
6,126.4000 |
1.3180 BRL |
1.3150 BRL |
1.3150 BRL |
1.3400 BRL |
| 2022-12-29 |
1.3143 BRL |
45,719.2000 |
1.3170 BRL |
1.2800 BRL |
1.2800 BRL |
1.3100 BRL |
| 2022-12-28 |
1.3196 BRL |
45,839.4000 |
1.3990 BRL |
1.3000 BRL |
1.3110 BRL |
1.3110 BRL |