Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
1.3478 BRL |
50,534.9000 |
1.3170 BRL |
1.2850 BRL |
1.3130 BRL |
1.3630 BRL |
| 2022-12-26 |
1.4196 BRL |
160,625.3000 |
1.2600 BRL |
1.2600 BRL |
1.2690 BRL |
1.3230 BRL |
| 2022-12-25 |
1.2970 BRL |
11,414.8000 |
1.3040 BRL |
1.2560 BRL |
1.2560 BRL |
1.2680 BRL |
| 2022-12-24 |
1.3968 BRL |
178,327.0000 |
1.5010 BRL |
1.2820 BRL |
1.2820 BRL |
1.2940 BRL |
| 2022-12-23 |
1.3095 BRL |
106,584.0000 |
1.2540 BRL |
1.2310 BRL |
1.2340 BRL |
1.3040 BRL |
| 2022-12-22 |
1.2539 BRL |
33,427.4000 |
1.2500 BRL |
1.2150 BRL |
1.2150 BRL |
1.2540 BRL |
| 2022-12-21 |
1.2581 BRL |
13,482.7000 |
1.2770 BRL |
1.2370 BRL |
1.2430 BRL |
1.2500 BRL |
| 2022-12-20 |
1.2763 BRL |
11,916.8000 |
1.2620 BRL |
1.2460 BRL |
1.2460 BRL |
1.2920 BRL |
| 2022-12-19 |
1.3045 BRL |
22,308.3000 |
1.3050 BRL |
1.2490 BRL |
1.2490 BRL |
1.2580 BRL |
| 2022-12-18 |
1.3180 BRL |
1,489.4000 |
1.3130 BRL |
1.3050 BRL |
1.3050 BRL |
1.3050 BRL |
| 2022-12-17 |
1.2881 BRL |
19,331.8000 |
1.3420 BRL |
1.2340 BRL |
1.2790 BRL |
1.2970 BRL |
| 2022-12-16 |
1.4186 BRL |
8,534.1000 |
1.5050 BRL |
1.3420 BRL |
1.3690 BRL |
1.3690 BRL |
| 2022-12-15 |
1.5144 BRL |
16,823.3000 |
1.5220 BRL |
1.5050 BRL |
1.5050 BRL |
1.5050 BRL |
| 2022-12-14 |
1.5313 BRL |
26,006.8000 |
1.5440 BRL |
1.5070 BRL |
1.5070 BRL |
1.5220 BRL |
| 2022-12-13 |
1.4976 BRL |
35,857.6000 |
1.5330 BRL |
1.4600 BRL |
1.4870 BRL |
1.5060 BRL |
| 2022-12-12 |
1.5495 BRL |
110,567.0000 |
1.5780 BRL |
1.5010 BRL |
1.5160 BRL |
1.5330 BRL |
| 2022-12-11 |
1.5883 BRL |
160,585.9000 |
1.6080 BRL |
1.5670 BRL |
1.5780 BRL |
1.5780 BRL |
| 2022-12-10 |
1.6420 BRL |
115,458.4000 |
1.5600 BRL |
1.5600 BRL |
1.5600 BRL |
1.6080 BRL |
| 2022-12-09 |
1.5954 BRL |
58,750.6000 |
1.5800 BRL |
1.5600 BRL |
1.5600 BRL |
1.5600 BRL |
| 2022-12-08 |
1.5516 BRL |
105,002.3000 |
1.5600 BRL |
1.5310 BRL |
1.5310 BRL |
1.5800 BRL |
| 2022-12-07 |
1.6393 BRL |
686,490.9000 |
1.6280 BRL |
1.5400 BRL |
1.5410 BRL |
1.5660 BRL |
| 2022-12-06 |
1.6060 BRL |
39,822.2000 |
1.6240 BRL |
1.5980 BRL |
1.6030 BRL |
1.6280 BRL |
| 2022-12-05 |
1.6163 BRL |
30,456.3000 |
1.6120 BRL |
1.5950 BRL |
1.6040 BRL |
1.6050 BRL |
| 2022-12-04 |
1.8352 BRL |
1,217,554.2000 |
1.5880 BRL |
1.5650 BRL |
1.5810 BRL |
1.6000 BRL |
| 2022-12-03 |
1.6114 BRL |
164,483.6000 |
1.6230 BRL |
1.5980 BRL |
1.6070 BRL |
1.6150 BRL |
| 2022-12-02 |
1.6116 BRL |
111,639.6000 |
1.5820 BRL |
1.5650 BRL |
1.5770 BRL |
1.6330 BRL |
| 2022-12-01 |
1.6418 BRL |
139,587.6000 |
1.6230 BRL |
1.5510 BRL |
1.5910 BRL |
1.5910 BRL |
| 2022-11-30 |
1.6176 BRL |
142,426.1000 |
1.6130 BRL |
1.5920 BRL |
1.5950 BRL |
1.6230 BRL |
| 2022-11-29 |
1.6045 BRL |
117,020.9000 |
1.5540 BRL |
1.5510 BRL |
1.5540 BRL |
1.6130 BRL |
| 2022-11-28 |
1.5510 BRL |
231,312.8000 |
1.6020 BRL |
1.5000 BRL |
1.5340 BRL |
1.5500 BRL |
| 2022-11-27 |
1.6324 BRL |
412,160.4000 |
1.5630 BRL |
1.5630 BRL |
1.5770 BRL |
1.6260 BRL |
| 2022-11-26 |
1.5564 BRL |
356,711.6000 |
1.5440 BRL |
1.4950 BRL |
1.5290 BRL |
1.5610 BRL |
| 2022-11-25 |
1.5240 BRL |
92,872.7000 |
1.5220 BRL |
1.4860 BRL |
1.4910 BRL |
1.5340 BRL |
| 2022-11-24 |
1.5285 BRL |
27,854.7000 |
1.5240 BRL |
1.5020 BRL |
1.5020 BRL |
1.5020 BRL |
| 2022-11-23 |
1.5017 BRL |
1,139,396.6000 |
1.4690 BRL |
1.4690 BRL |
1.4690 BRL |
1.5240 BRL |
| 2022-11-22 |
1.4466 BRL |
2,789,824.9000 |
1.4140 BRL |
1.3310 BRL |
1.3800 BRL |
1.4690 BRL |
| 2022-11-21 |
1.4033 BRL |
175,796.3000 |
1.4210 BRL |
1.3600 BRL |
1.3700 BRL |
1.4010 BRL |
| 2022-11-20 |
1.5110 BRL |
177,633.0000 |
1.5130 BRL |
1.3980 BRL |
1.4530 BRL |
1.4530 BRL |
| 2022-11-19 |
1.4899 BRL |
141,963.1000 |
1.4760 BRL |
1.4100 BRL |
1.4420 BRL |
1.5110 BRL |
| 2022-11-18 |
1.4900 BRL |
159,714.1000 |
1.5110 BRL |
1.4600 BRL |
1.4600 BRL |
1.4730 BRL |
| 2022-11-17 |
1.4818 BRL |
19,501.2000 |
1.4800 BRL |
1.4220 BRL |
1.4220 BRL |
1.5140 BRL |
| 2022-11-16 |
1.4742 BRL |
1,516,641.3000 |
1.4090 BRL |
1.4090 BRL |
1.4090 BRL |
1.4590 BRL |
| 2022-11-15 |
1.4462 BRL |
916,114.5000 |
1.4240 BRL |
1.4030 BRL |
1.4030 BRL |
1.4150 BRL |
| 2022-11-14 |
1.5170 BRL |
434,461.7000 |
1.4450 BRL |
1.2360 BRL |
1.2750 BRL |
1.4260 BRL |
| 2022-11-13 |
1.4120 BRL |
764,972.6000 |
1.3900 BRL |
1.3120 BRL |
1.3120 BRL |
1.3770 BRL |
| 2022-11-12 |
1.4003 BRL |
54,764.8000 |
1.4000 BRL |
1.3500 BRL |
1.3570 BRL |
1.3900 BRL |
| 2022-11-11 |
1.4370 BRL |
470,217.7000 |
1.5050 BRL |
1.3390 BRL |
1.3670 BRL |
1.4000 BRL |
| 2022-11-10 |
1.4585 BRL |
444,067.7000 |
1.2790 BRL |
1.2660 BRL |
1.2790 BRL |
1.5320 BRL |
| 2022-11-09 |
1.4664 BRL |
242,306.5000 |
1.6680 BRL |
1.2190 BRL |
1.3310 BRL |
1.3310 BRL |
| 2022-11-08 |
1.9312 BRL |
893,204.8000 |
1.9130 BRL |
1.4670 BRL |
1.6210 BRL |
1.6210 BRL |