Market [unlinked] / BRL
Identifier on Binance: GALBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
15.9272 BRL |
7,442.4700 |
15.7000 BRL |
15.3200 BRL |
15.4800 BRL |
15.5000 BRL |
| 2022-07-07 |
15.9511 BRL |
131,231.5900 |
15.7000 BRL |
15.0000 BRL |
15.3100 BRL |
15.8600 BRL |
| 2022-07-06 |
15.2946 BRL |
9,424.3600 |
15.4800 BRL |
14.5400 BRL |
15.1000 BRL |
15.6100 BRL |
| 2022-07-05 |
15.4589 BRL |
4,596.6000 |
16.0800 BRL |
14.5400 BRL |
14.7600 BRL |
15.0100 BRL |
| 2022-07-04 |
15.0979 BRL |
10,752.7100 |
14.9400 BRL |
14.4800 BRL |
14.8400 BRL |
16.0900 BRL |
| 2022-07-03 |
14.6711 BRL |
2,970.1300 |
14.5500 BRL |
14.4400 BRL |
14.5000 BRL |
14.9600 BRL |
| 2022-07-02 |
14.5289 BRL |
1,209.2100 |
14.7100 BRL |
14.3400 BRL |
14.3400 BRL |
14.6400 BRL |
| 2022-07-01 |
14.8498 BRL |
250,708.1000 |
14.6200 BRL |
14.0500 BRL |
14.0600 BRL |
14.6600 BRL |
| 2022-06-30 |
14.4918 BRL |
4,952.3600 |
15.6800 BRL |
13.9100 BRL |
14.0700 BRL |
14.1800 BRL |
| 2022-06-29 |
15.3857 BRL |
3,448.4600 |
15.4800 BRL |
14.4800 BRL |
14.4900 BRL |
15.5200 BRL |
| 2022-06-28 |
15.9033 BRL |
6,742.7700 |
15.3000 BRL |
14.3700 BRL |
14.7600 BRL |
15.6000 BRL |
| 2022-06-27 |
15.0915 BRL |
10,121.2100 |
14.9200 BRL |
14.5300 BRL |
14.6900 BRL |
15.2900 BRL |
| 2022-06-26 |
16.3251 BRL |
6,193.1200 |
16.0600 BRL |
15.0000 BRL |
15.6100 BRL |
15.0400 BRL |
| 2022-06-25 |
15.5818 BRL |
7,329.1400 |
15.4500 BRL |
14.5700 BRL |
15.0600 BRL |
15.9900 BRL |
| 2022-06-24 |
15.4565 BRL |
5,187.8600 |
15.0000 BRL |
14.6500 BRL |
14.7500 BRL |
15.5700 BRL |
| 2022-06-23 |
14.1279 BRL |
3,172.6300 |
13.3700 BRL |
13.3700 BRL |
13.9300 BRL |
14.8700 BRL |
| 2022-06-22 |
13.7485 BRL |
6,008.3900 |
13.9200 BRL |
13.4800 BRL |
13.5200 BRL |
13.5000 BRL |
| 2022-06-21 |
14.7331 BRL |
18,833.2300 |
13.9400 BRL |
13.7400 BRL |
14.1200 BRL |
14.3000 BRL |
| 2022-06-20 |
14.0121 BRL |
5,720.5300 |
14.7200 BRL |
13.5200 BRL |
13.7700 BRL |
13.9400 BRL |
| 2022-06-19 |
13.6979 BRL |
6,084.2800 |
12.6700 BRL |
12.1300 BRL |
12.1500 BRL |
14.1700 BRL |
| 2022-06-18 |
12.4250 BRL |
99,206.8100 |
14.0300 BRL |
11.2400 BRL |
12.4800 BRL |
12.7900 BRL |
| 2022-06-17 |
14.0866 BRL |
2,026.2300 |
14.0600 BRL |
13.7000 BRL |
13.7200 BRL |
14.1000 BRL |
| 2022-06-16 |
14.8117 BRL |
6,202.0100 |
15.7000 BRL |
13.4900 BRL |
13.9600 BRL |
14.0600 BRL |
| 2022-06-15 |
15.7574 BRL |
404,762.9600 |
15.2600 BRL |
13.6200 BRL |
14.0000 BRL |
15.6500 BRL |
| 2022-06-14 |
15.4572 BRL |
4,678.9600 |
16.0000 BRL |
14.6400 BRL |
14.8300 BRL |
15.0400 BRL |
| 2022-06-13 |
15.8018 BRL |
20,008.0400 |
14.5000 BRL |
13.6500 BRL |
14.0900 BRL |
15.0000 BRL |
| 2022-06-12 |
14.3855 BRL |
136,704.2000 |
16.0500 BRL |
13.7000 BRL |
14.2200 BRL |
15.4200 BRL |
| 2022-06-11 |
16.9367 BRL |
7,159.4700 |
17.4200 BRL |
15.2000 BRL |
15.5400 BRL |
15.8100 BRL |
| 2022-06-10 |
18.3396 BRL |
8,450.1400 |
19.3600 BRL |
17.1100 BRL |
17.3900 BRL |
17.3900 BRL |
| 2022-06-09 |
19.3743 BRL |
13,012.8900 |
19.6300 BRL |
18.7700 BRL |
19.2400 BRL |
19.2600 BRL |
| 2022-06-08 |
20.2846 BRL |
3,648.3200 |
20.3900 BRL |
19.8000 BRL |
20.2100 BRL |
19.9100 BRL |
| 2022-06-07 |
20.0800 BRL |
7,412.6700 |
21.2700 BRL |
19.5000 BRL |
19.6900 BRL |
20.3100 BRL |
| 2022-06-06 |
21.1360 BRL |
57,043.4800 |
20.7600 BRL |
19.8800 BRL |
21.0000 BRL |
21.4400 BRL |
| 2022-06-05 |
21.1056 BRL |
1,945.5000 |
21.2100 BRL |
20.4800 BRL |
20.5700 BRL |
20.9300 BRL |
| 2022-06-04 |
20.7452 BRL |
827.1200 |
20.9200 BRL |
20.1200 BRL |
20.4000 BRL |
20.9300 BRL |
| 2022-06-03 |
21.1822 BRL |
1,601.6200 |
21.9700 BRL |
20.1900 BRL |
20.7800 BRL |
20.8900 BRL |
| 2022-06-02 |
21.7303 BRL |
1,921.6700 |
22.3300 BRL |
20.7100 BRL |
20.8000 BRL |
22.3500 BRL |
| 2022-06-01 |
22.4361 BRL |
4,010.9300 |
23.6000 BRL |
20.9800 BRL |
21.2900 BRL |
23.2500 BRL |
| 2022-05-31 |
23.6823 BRL |
13,174.7400 |
24.9100 BRL |
22.4300 BRL |
23.3100 BRL |
23.8900 BRL |
| 2022-05-30 |
24.3077 BRL |
4,952.7400 |
22.6900 BRL |
21.8400 BRL |
22.6900 BRL |
24.8100 BRL |
| 2022-05-29 |
21.8859 BRL |
1,524.9900 |
22.1100 BRL |
20.4400 BRL |
20.7500 BRL |
22.2600 BRL |
| 2022-05-28 |
22.2141 BRL |
2,203.7900 |
22.5600 BRL |
21.4500 BRL |
21.5400 BRL |
22.7200 BRL |
| 2022-05-27 |
22.4046 BRL |
8,961.6500 |
20.3700 BRL |
19.8800 BRL |
20.6000 BRL |
21.5200 BRL |