Market [unlinked] / BRL
Identifier on Binance: FISBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
1.9220 BRL |
295,777.3000 |
1.8700 BRL |
1.7200 BRL |
1.7500 BRL |
1.8500 BRL |
| 2022-06-09 |
1.9827 BRL |
455,430.0000 |
1.7500 BRL |
1.6900 BRL |
1.7300 BRL |
1.8600 BRL |
| 2022-06-08 |
1.7817 BRL |
185,800.2000 |
1.7700 BRL |
1.6900 BRL |
1.7100 BRL |
1.7500 BRL |
| 2022-06-07 |
1.6425 BRL |
186,355.8000 |
1.6500 BRL |
1.5500 BRL |
1.5700 BRL |
1.7500 BRL |
| 2022-06-06 |
1.6412 BRL |
1,072,950.0000 |
1.5900 BRL |
1.5900 BRL |
1.5900 BRL |
1.6500 BRL |
| 2022-06-05 |
1.5920 BRL |
29,342.1000 |
1.6100 BRL |
1.5600 BRL |
1.5600 BRL |
1.5900 BRL |
| 2022-06-04 |
1.6261 BRL |
565,038.4000 |
1.6700 BRL |
1.5400 BRL |
1.5700 BRL |
1.6000 BRL |
| 2022-06-03 |
1.6398 BRL |
101,656.9000 |
1.6000 BRL |
1.5800 BRL |
1.6100 BRL |
1.6600 BRL |
| 2022-06-02 |
1.6234 BRL |
67,029.8000 |
1.6200 BRL |
1.5700 BRL |
1.5800 BRL |
1.6200 BRL |
| 2022-06-01 |
1.6112 BRL |
89,500.8000 |
1.6600 BRL |
1.5300 BRL |
1.5500 BRL |
1.6100 BRL |
| 2022-05-31 |
1.6496 BRL |
98,629.7000 |
1.6800 BRL |
1.5700 BRL |
1.6100 BRL |
1.6600 BRL |
| 2022-05-30 |
1.6853 BRL |
240,874.4000 |
1.6300 BRL |
1.5900 BRL |
1.6200 BRL |
1.7000 BRL |
| 2022-05-29 |
1.5067 BRL |
92,494.4000 |
1.5300 BRL |
1.4400 BRL |
1.4600 BRL |
1.6200 BRL |
| 2022-05-28 |
1.5203 BRL |
165,814.2000 |
1.4100 BRL |
1.3600 BRL |
1.3900 BRL |
1.5000 BRL |
| 2022-05-27 |
1.4963 BRL |
336,740.6000 |
1.5400 BRL |
1.3800 BRL |
1.4100 BRL |
1.4100 BRL |
| 2022-05-26 |
2.0126 BRL |
2,901,524.2000 |
1.7300 BRL |
1.5800 BRL |
1.6300 BRL |
1.5800 BRL |
| 2022-05-25 |
1.6444 BRL |
3,218,890.4000 |
1.4400 BRL |
1.4200 BRL |
1.4500 BRL |
1.6900 BRL |
| 2022-05-24 |
1.4332 BRL |
44,838.9000 |
1.4300 BRL |
1.3800 BRL |
1.4000 BRL |
1.4400 BRL |
| 2022-05-23 |
1.5421 BRL |
160,051.3000 |
1.5700 BRL |
1.4400 BRL |
1.4400 BRL |
1.4400 BRL |
| 2022-05-22 |
1.5672 BRL |
68,339.2000 |
1.6200 BRL |
1.5100 BRL |
1.5400 BRL |
1.5700 BRL |
| 2022-05-21 |
1.5940 BRL |
39,811.1000 |
1.5900 BRL |
1.5600 BRL |
1.5600 BRL |
1.6100 BRL |
| 2022-05-20 |
1.6182 BRL |
148,442.4000 |
1.7200 BRL |
1.5300 BRL |
1.5600 BRL |
1.5900 BRL |
| 2022-05-19 |
1.7050 BRL |
34,183.3000 |
1.5800 BRL |
1.5700 BRL |
1.6100 BRL |
1.7200 BRL |
| 2022-05-18 |
1.7253 BRL |
541,899.8000 |
1.7000 BRL |
1.5000 BRL |
1.6000 BRL |
1.6100 BRL |
| 2022-05-17 |
1.7620 BRL |
134,734.9000 |
1.6200 BRL |
1.6200 BRL |
1.6700 BRL |
1.7000 BRL |
| 2022-05-16 |
1.8096 BRL |
151,712.1000 |
1.9200 BRL |
1.5800 BRL |
1.6200 BRL |
1.6200 BRL |
| 2022-05-15 |
1.7676 BRL |
1,082,030.5000 |
1.2400 BRL |
1.2000 BRL |
1.2000 BRL |
1.9500 BRL |
| 2022-05-14 |
1.2540 BRL |
1,721,735.1000 |
1.2600 BRL |
1.1200 BRL |
1.1500 BRL |
1.2200 BRL |
| 2022-05-13 |
1.3317 BRL |
138,511.5000 |
1.2700 BRL |
1.1500 BRL |
1.2100 BRL |
1.2600 BRL |
| 2022-05-12 |
1.1441 BRL |
2,280,987.0000 |
1.1700 BRL |
0.9000 BRL |
0.9100 BRL |
1.1900 BRL |
| 2022-05-11 |
1.3574 BRL |
125,163.6000 |
1.9500 BRL |
1.1300 BRL |
1.1800 BRL |
1.1500 BRL |
| 2022-05-10 |
2.0166 BRL |
76,603.0000 |
1.9600 BRL |
1.8400 BRL |
1.8900 BRL |
1.8900 BRL |
| 2022-05-09 |
2.1684 BRL |
113,684.3000 |
2.3600 BRL |
1.9900 BRL |
2.0200 BRL |
2.0200 BRL |
| 2022-05-08 |
2.4093 BRL |
49,006.6000 |
2.4800 BRL |
2.3400 BRL |
2.3600 BRL |
2.3400 BRL |
| 2022-05-07 |
2.5268 BRL |
44,704.4000 |
2.6000 BRL |
2.4700 BRL |
2.4900 BRL |
2.4900 BRL |
| 2022-05-06 |
2.5985 BRL |
86,948.2000 |
2.6100 BRL |
2.5300 BRL |
2.5800 BRL |
2.6100 BRL |
| 2022-05-05 |
2.7227 BRL |
70,496.9000 |
2.8200 BRL |
2.5400 BRL |
2.5800 BRL |
2.6100 BRL |
| 2022-05-04 |
2.7715 BRL |
40,445.5000 |
2.6900 BRL |
2.6900 BRL |
2.6900 BRL |
2.8100 BRL |
| 2022-05-03 |
2.7346 BRL |
764,544.0000 |
2.7900 BRL |
2.6900 BRL |
2.7000 BRL |
2.7000 BRL |
| 2022-05-02 |
2.7165 BRL |
45,281.7000 |
2.6900 BRL |
2.6600 BRL |
2.6600 BRL |
2.7600 BRL |
| 2022-05-01 |
2.6581 BRL |
429,732.3000 |
2.6100 BRL |
2.6000 BRL |
2.6300 BRL |
2.6600 BRL |
| 2022-04-30 |
2.9580 BRL |
757,472.8000 |
2.9600 BRL |
2.5600 BRL |
2.7000 BRL |
2.5900 BRL |
| 2022-04-29 |
3.0303 BRL |
192,163.4000 |
3.1000 BRL |
2.9400 BRL |
2.9600 BRL |
2.9500 BRL |
| 2022-04-28 |
3.1022 BRL |
591,779.1000 |
3.1100 BRL |
3.0500 BRL |
3.0700 BRL |
3.1100 BRL |
| 2022-04-27 |
3.1295 BRL |
278,437.0000 |
2.9900 BRL |
2.9900 BRL |
3.0100 BRL |
3.1100 BRL |
| 2022-04-26 |
3.0780 BRL |
699,898.7000 |
3.0500 BRL |
3.0000 BRL |
3.0100 BRL |
3.0000 BRL |
| 2022-04-25 |
3.0075 BRL |
161,228.4000 |
3.0200 BRL |
2.8600 BRL |
2.9000 BRL |
3.0600 BRL |
| 2022-04-24 |
3.1179 BRL |
1,867,924.6000 |
3.0600 BRL |
3.0000 BRL |
3.0400 BRL |
3.0300 BRL |
| 2022-04-23 |
3.2114 BRL |
2,554,747.1000 |
3.0900 BRL |
3.0700 BRL |
3.0800 BRL |
3.0800 BRL |
| 2022-04-22 |
3.1549 BRL |
2,590,161.2000 |
3.0500 BRL |
2.9800 BRL |
3.0100 BRL |
3.1100 BRL |