Market [unlinked] / BRL
Identifier on Binance: GALBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
12.1620 BRL |
1,097.6900 |
11.8800 BRL |
11.8800 BRL |
11.8800 BRL |
12.1500 BRL |
| 2022-10-15 |
12.0532 BRL |
2,810.2800 |
12.1400 BRL |
11.8000 BRL |
11.8200 BRL |
11.8100 BRL |
| 2022-10-14 |
12.1319 BRL |
3,682.9200 |
12.3900 BRL |
11.9200 BRL |
12.0500 BRL |
12.0700 BRL |
| 2022-10-13 |
11.8495 BRL |
10,187.9200 |
12.5600 BRL |
11.3100 BRL |
11.6400 BRL |
12.5000 BRL |
| 2022-10-12 |
12.5959 BRL |
1,109.2900 |
12.9300 BRL |
12.4600 BRL |
12.5400 BRL |
12.6300 BRL |
| 2022-10-11 |
12.7446 BRL |
2,312.2000 |
12.9500 BRL |
12.4700 BRL |
12.6100 BRL |
12.9300 BRL |
| 2022-10-10 |
13.3212 BRL |
1,701.7100 |
13.8500 BRL |
12.9400 BRL |
12.9400 BRL |
12.9400 BRL |
| 2022-10-09 |
13.6574 BRL |
285.7900 |
13.5200 BRL |
13.5200 BRL |
13.5200 BRL |
13.8500 BRL |
| 2022-10-08 |
13.7287 BRL |
85,252.3600 |
13.7300 BRL |
13.5000 BRL |
13.5200 BRL |
13.5200 BRL |
| 2022-10-07 |
13.6227 BRL |
274.1000 |
13.7700 BRL |
13.5600 BRL |
13.5600 BRL |
13.7300 BRL |
| 2022-10-06 |
13.9211 BRL |
1,216.5500 |
13.7900 BRL |
13.7300 BRL |
13.7700 BRL |
13.7700 BRL |
| 2022-10-05 |
13.5142 BRL |
1,864.5900 |
13.8600 BRL |
13.3200 BRL |
13.4000 BRL |
13.5500 BRL |
| 2022-10-04 |
13.7377 BRL |
501.4200 |
13.6100 BRL |
13.5900 BRL |
13.6100 BRL |
13.7700 BRL |
| 2022-10-03 |
13.5336 BRL |
2,768.1300 |
13.3200 BRL |
13.2500 BRL |
13.3800 BRL |
13.4800 BRL |
| 2022-10-02 |
13.6978 BRL |
1,012.7800 |
13.7900 BRL |
13.3200 BRL |
13.4000 BRL |
13.3200 BRL |
| 2022-10-01 |
13.9124 BRL |
569.4300 |
13.8800 BRL |
13.7600 BRL |
13.7600 BRL |
13.8000 BRL |
| 2022-09-30 |
13.9421 BRL |
2,511.7900 |
14.0900 BRL |
13.8300 BRL |
13.9100 BRL |
13.9500 BRL |
| 2022-09-29 |
14.0295 BRL |
3,838.1700 |
14.3200 BRL |
13.7500 BRL |
13.7700 BRL |
14.0900 BRL |
| 2022-09-28 |
13.9525 BRL |
1,831.9200 |
14.0900 BRL |
13.4900 BRL |
13.7000 BRL |
14.0400 BRL |
| 2022-09-27 |
14.2726 BRL |
2,318.0300 |
14.3500 BRL |
13.8600 BRL |
13.8600 BRL |
14.0900 BRL |
| 2022-09-26 |
13.8638 BRL |
21,516.6900 |
13.6900 BRL |
13.2500 BRL |
13.6900 BRL |
14.3000 BRL |
| 2022-09-25 |
14.3697 BRL |
17,700.0000 |
14.3500 BRL |
13.7100 BRL |
13.7400 BRL |
13.7400 BRL |
| 2022-09-24 |
14.9371 BRL |
329,583.4400 |
14.8600 BRL |
13.9900 BRL |
14.0500 BRL |
13.9900 BRL |
| 2022-09-23 |
14.6508 BRL |
13,333.8700 |
14.3000 BRL |
13.4800 BRL |
13.5800 BRL |
14.9700 BRL |
| 2022-09-22 |
13.4358 BRL |
2,124.2700 |
12.9800 BRL |
12.8900 BRL |
13.1500 BRL |
14.1400 BRL |
| 2022-09-21 |
12.6445 BRL |
2,566.6200 |
12.7700 BRL |
12.3200 BRL |
12.5200 BRL |
12.8600 BRL |
| 2022-09-20 |
12.7875 BRL |
11,126.6300 |
13.3000 BRL |
12.4600 BRL |
12.7000 BRL |
12.7500 BRL |
| 2022-09-19 |
12.9876 BRL |
28,347.7500 |
12.8400 BRL |
12.1500 BRL |
12.6400 BRL |
13.1800 BRL |
| 2022-09-18 |
12.8523 BRL |
52,690.5200 |
14.0800 BRL |
12.5000 BRL |
12.8200 BRL |
12.8200 BRL |
| 2022-09-17 |
13.8506 BRL |
2,136.5900 |
13.9100 BRL |
13.5800 BRL |
13.6500 BRL |
13.8500 BRL |
| 2022-09-16 |
13.6237 BRL |
3,580.7000 |
13.2600 BRL |
13.2200 BRL |
13.2200 BRL |
13.9400 BRL |
| 2022-09-15 |
13.7038 BRL |
246,266.0700 |
13.8400 BRL |
13.2300 BRL |
13.3900 BRL |
13.2800 BRL |
| 2022-09-14 |
13.8636 BRL |
9,870.8200 |
14.2900 BRL |
13.4800 BRL |
13.5300 BRL |
13.9300 BRL |
| 2022-09-13 |
14.5345 BRL |
8,853.7500 |
15.0200 BRL |
13.8500 BRL |
13.8500 BRL |
14.5500 BRL |
| 2022-09-12 |
15.5843 BRL |
20,571.0600 |
15.8700 BRL |
14.5100 BRL |
15.0500 BRL |
15.0200 BRL |
| 2022-09-11 |
16.2010 BRL |
48,870.5000 |
15.6700 BRL |
15.2000 BRL |
15.5800 BRL |
15.7100 BRL |
| 2022-09-10 |
15.8764 BRL |
62,558.2800 |
16.2400 BRL |
14.9600 BRL |
15.2100 BRL |
15.5700 BRL |
| 2022-09-09 |
16.6559 BRL |
194,320.1800 |
13.0300 BRL |
13.0300 BRL |
13.0400 BRL |
16.5200 BRL |
| 2022-09-08 |
13.1585 BRL |
14,049.9400 |
13.3000 BRL |
12.7300 BRL |
12.8200 BRL |
12.9900 BRL |
| 2022-09-07 |
12.9261 BRL |
34,976.4400 |
13.8200 BRL |
12.2300 BRL |
12.4900 BRL |
13.1800 BRL |
| 2022-09-06 |
13.8800 BRL |
47,578.5900 |
12.7600 BRL |
12.4500 BRL |
12.6300 BRL |
13.7800 BRL |
| 2022-09-05 |
12.8128 BRL |
14,815.0700 |
13.1700 BRL |
12.5500 BRL |
12.5700 BRL |
12.6200 BRL |
| 2022-09-04 |
12.9549 BRL |
4,112.7900 |
12.7300 BRL |
12.6300 BRL |
12.6900 BRL |
13.0800 BRL |
| 2022-09-03 |
12.8977 BRL |
1,053.4300 |
12.9300 BRL |
12.7700 BRL |
12.7700 BRL |
12.8100 BRL |
| 2022-09-02 |
13.2574 BRL |
150,206.2800 |
13.2600 BRL |
12.7800 BRL |
12.8500 BRL |
12.9300 BRL |
| 2022-09-01 |
12.9097 BRL |
189,693.2500 |
12.9900 BRL |
12.5000 BRL |
12.7000 BRL |
13.2500 BRL |
| 2022-08-31 |
13.1252 BRL |
99,586.8800 |
12.7800 BRL |
12.7800 BRL |
12.8800 BRL |
12.8700 BRL |
| 2022-08-30 |
12.5305 BRL |
98,793.0400 |
12.9900 BRL |
12.3000 BRL |
12.4600 BRL |
12.6600 BRL |
| 2022-08-29 |
12.7149 BRL |
26,995.4400 |
12.2200 BRL |
11.9100 BRL |
12.1700 BRL |
12.7900 BRL |
| 2022-08-28 |
12.5915 BRL |
7,067.6700 |
12.5200 BRL |
12.1600 BRL |
12.3600 BRL |
12.2800 BRL |