Market [unlinked] / BRL
Identifier on Binance: GALBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
12.5659 BRL |
6,546.9800 |
12.4200 BRL |
12.3100 BRL |
12.3100 BRL |
12.5900 BRL |
| 2022-08-26 |
13.4817 BRL |
312,319.0100 |
14.0000 BRL |
12.6200 BRL |
12.7100 BRL |
12.6200 BRL |
| 2022-08-25 |
14.1963 BRL |
3,657.6900 |
14.0000 BRL |
13.8600 BRL |
13.8900 BRL |
13.9700 BRL |
| 2022-08-24 |
14.1493 BRL |
729,817.8400 |
14.1100 BRL |
13.7200 BRL |
13.7500 BRL |
13.7400 BRL |
| 2022-08-23 |
14.0070 BRL |
4,057.0300 |
14.0100 BRL |
13.6600 BRL |
13.6600 BRL |
14.1100 BRL |
| 2022-08-22 |
13.9515 BRL |
19,088.6100 |
14.4900 BRL |
13.4700 BRL |
13.5300 BRL |
13.8500 BRL |
| 2022-08-21 |
14.9316 BRL |
77,533.5000 |
14.2300 BRL |
13.9300 BRL |
14.2700 BRL |
14.5400 BRL |
| 2022-08-20 |
14.6482 BRL |
12,857.7400 |
14.4500 BRL |
13.6800 BRL |
13.6800 BRL |
14.1700 BRL |
| 2022-08-19 |
14.2123 BRL |
9,447.6400 |
14.7200 BRL |
13.0800 BRL |
13.6100 BRL |
13.9000 BRL |
| 2022-08-18 |
15.9279 BRL |
7,140.1900 |
15.8100 BRL |
15.3700 BRL |
15.6500 BRL |
15.3700 BRL |
| 2022-08-17 |
16.4446 BRL |
5,886.5900 |
17.1000 BRL |
15.5000 BRL |
15.6700 BRL |
15.6700 BRL |
| 2022-08-16 |
16.9969 BRL |
11,480.6000 |
17.0500 BRL |
16.4500 BRL |
16.7100 BRL |
16.9700 BRL |
| 2022-08-15 |
17.1858 BRL |
7,361.1900 |
17.3300 BRL |
16.5000 BRL |
16.8300 BRL |
16.7100 BRL |
| 2022-08-14 |
18.0169 BRL |
283,053.7400 |
17.9100 BRL |
16.7600 BRL |
17.0800 BRL |
17.1700 BRL |
| 2022-08-13 |
18.1256 BRL |
4,548.3600 |
18.4300 BRL |
17.8000 BRL |
18.0300 BRL |
18.1500 BRL |
| 2022-08-12 |
18.3242 BRL |
2,923.8300 |
18.1900 BRL |
17.8200 BRL |
17.9700 BRL |
18.4300 BRL |
| 2022-08-11 |
18.7270 BRL |
4,746.9000 |
19.0000 BRL |
18.0100 BRL |
18.3800 BRL |
18.1900 BRL |
| 2022-08-10 |
18.7642 BRL |
3,737.9500 |
18.2500 BRL |
17.5700 BRL |
17.5700 BRL |
18.7700 BRL |
| 2022-08-09 |
19.0895 BRL |
6,817.3500 |
19.8900 BRL |
17.5000 BRL |
18.2000 BRL |
18.1600 BRL |
| 2022-08-08 |
19.8417 BRL |
2,723.2600 |
19.2300 BRL |
19.2300 BRL |
19.3900 BRL |
19.6600 BRL |
| 2022-08-07 |
19.5268 BRL |
1,042.8100 |
19.7200 BRL |
19.1400 BRL |
19.4500 BRL |
19.2000 BRL |
| 2022-08-06 |
20.1922 BRL |
1,109.5100 |
19.9600 BRL |
19.5700 BRL |
19.9100 BRL |
20.2000 BRL |
| 2022-08-05 |
19.4068 BRL |
107,458.1200 |
19.2500 BRL |
19.0000 BRL |
19.6700 BRL |
20.2100 BRL |
| 2022-08-04 |
20.1958 BRL |
7,012.1000 |
20.4200 BRL |
18.8100 BRL |
19.0500 BRL |
19.5000 BRL |
| 2022-08-03 |
20.3239 BRL |
6,901.1900 |
19.0000 BRL |
18.3700 BRL |
19.0000 BRL |
19.4300 BRL |
| 2022-08-02 |
19.2109 BRL |
7,776.5700 |
19.9300 BRL |
17.7600 BRL |
18.0000 BRL |
19.2700 BRL |
| 2022-08-01 |
19.6944 BRL |
24,299.7700 |
20.4000 BRL |
18.2500 BRL |
18.9000 BRL |
19.7300 BRL |
| 2022-07-31 |
21.6657 BRL |
32,688.0300 |
18.9300 BRL |
18.9300 BRL |
20.5000 BRL |
20.6000 BRL |
| 2022-07-30 |
19.3582 BRL |
19,710.1500 |
17.0500 BRL |
16.9900 BRL |
17.1200 BRL |
18.4600 BRL |
| 2022-07-29 |
17.5378 BRL |
21,155.2700 |
16.7600 BRL |
16.3500 BRL |
16.4900 BRL |
17.2200 BRL |
| 2022-07-28 |
16.3881 BRL |
23,544.2300 |
16.3500 BRL |
15.4200 BRL |
15.6800 BRL |
16.7300 BRL |
| 2022-07-27 |
15.0178 BRL |
17,289.2800 |
15.3100 BRL |
14.5200 BRL |
14.5700 BRL |
16.1200 BRL |
| 2022-07-26 |
14.8567 BRL |
11,849.7500 |
15.3700 BRL |
14.4000 BRL |
14.6200 BRL |
14.9100 BRL |
| 2022-07-25 |
16.8280 BRL |
14,984.6500 |
17.9200 BRL |
15.3500 BRL |
15.8800 BRL |
15.3500 BRL |
| 2022-07-24 |
18.7614 BRL |
36,636.4600 |
17.8500 BRL |
17.7500 BRL |
18.0900 BRL |
17.9900 BRL |
| 2022-07-23 |
17.5038 BRL |
21,232.6100 |
16.3800 BRL |
16.1700 BRL |
16.4800 BRL |
17.9000 BRL |
| 2022-07-22 |
16.8873 BRL |
12,351.2700 |
17.1500 BRL |
16.1500 BRL |
16.1500 BRL |
16.3900 BRL |
| 2022-07-21 |
16.4942 BRL |
7,308.5100 |
16.6800 BRL |
15.8300 BRL |
15.9800 BRL |
17.0800 BRL |
| 2022-07-20 |
17.3402 BRL |
118,708.3200 |
17.9800 BRL |
16.2000 BRL |
16.6400 BRL |
16.5300 BRL |
| 2022-07-19 |
17.3088 BRL |
7,444.0700 |
17.1200 BRL |
16.1700 BRL |
16.1700 BRL |
17.9700 BRL |
| 2022-07-18 |
16.6314 BRL |
14,810.6100 |
14.6500 BRL |
14.6500 BRL |
14.9300 BRL |
17.1900 BRL |
| 2022-07-17 |
15.0431 BRL |
2,959.8900 |
14.6000 BRL |
14.4400 BRL |
14.5200 BRL |
14.7100 BRL |
| 2022-07-16 |
14.3456 BRL |
5,516.6100 |
14.2700 BRL |
13.7000 BRL |
13.8100 BRL |
14.7100 BRL |
| 2022-07-15 |
14.4715 BRL |
6,394.0200 |
14.3700 BRL |
13.9500 BRL |
13.9900 BRL |
14.1700 BRL |
| 2022-07-14 |
14.1792 BRL |
8,390.2900 |
14.1000 BRL |
13.4400 BRL |
13.4400 BRL |
14.0700 BRL |
| 2022-07-13 |
13.4758 BRL |
6,383.4400 |
13.4500 BRL |
12.7000 BRL |
13.1000 BRL |
13.4300 BRL |
| 2022-07-12 |
13.8559 BRL |
8,426.6500 |
14.0400 BRL |
13.4000 BRL |
13.4000 BRL |
13.7700 BRL |
| 2022-07-11 |
14.3758 BRL |
6,878.3000 |
14.5400 BRL |
13.7900 BRL |
14.0900 BRL |
14.0400 BRL |
| 2022-07-10 |
14.7358 BRL |
3,585.0800 |
15.3800 BRL |
14.4000 BRL |
14.4800 BRL |
14.5900 BRL |
| 2022-07-09 |
15.4511 BRL |
3,616.8700 |
15.8100 BRL |
14.9100 BRL |
15.2800 BRL |
15.5000 BRL |