Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.2393 BRL |
271,806.7000 |
1.1970 BRL |
1.1890 BRL |
1.1940 BRL |
1.2700 BRL |
| 2025-09-30 |
1.1934 BRL |
128,405.4000 |
1.1980 BRL |
1.1720 BRL |
1.1770 BRL |
1.2010 BRL |
| 2025-09-29 |
1.2230 BRL |
182,949.8000 |
1.2250 BRL |
1.1900 BRL |
1.2020 BRL |
1.2080 BRL |
| 2025-09-28 |
1.2103 BRL |
46,224.0000 |
1.1960 BRL |
1.1880 BRL |
1.1900 BRL |
1.2250 BRL |
| 2025-09-27 |
1.1951 BRL |
88,328.4000 |
1.1890 BRL |
1.1850 BRL |
1.1890 BRL |
1.2000 BRL |
| 2025-09-26 |
1.1751 BRL |
114,014.6000 |
1.1660 BRL |
1.1520 BRL |
1.1620 BRL |
1.1860 BRL |
| 2025-09-25 |
1.1641 BRL |
125,352.9000 |
1.1950 BRL |
1.1320 BRL |
1.1570 BRL |
1.1700 BRL |
| 2025-09-24 |
1.2027 BRL |
301,354.4000 |
1.1960 BRL |
1.1700 BRL |
1.1900 BRL |
1.1990 BRL |
| 2025-09-23 |
1.2050 BRL |
853,827.4000 |
1.2170 BRL |
1.1820 BRL |
1.1900 BRL |
1.1920 BRL |
| 2025-09-22 |
1.2417 BRL |
493,376.9000 |
1.3120 BRL |
1.1640 BRL |
1.2060 BRL |
1.2140 BRL |
| 2025-09-21 |
1.3301 BRL |
60,039.2000 |
1.3360 BRL |
1.3130 BRL |
1.3180 BRL |
1.3160 BRL |
| 2025-09-20 |
1.3456 BRL |
22,791.7000 |
1.3390 BRL |
1.3320 BRL |
1.3340 BRL |
1.3410 BRL |
| 2025-09-19 |
1.3505 BRL |
157,634.2000 |
1.3880 BRL |
1.3210 BRL |
1.3250 BRL |
1.3420 BRL |
| 2025-09-18 |
1.3823 BRL |
290,893.6000 |
1.3960 BRL |
1.3690 BRL |
1.3790 BRL |
1.3840 BRL |
| 2025-09-17 |
1.3517 BRL |
341,780.3000 |
1.3660 BRL |
1.3280 BRL |
1.3340 BRL |
1.3830 BRL |
| 2025-09-16 |
1.3648 BRL |
185,852.2000 |
1.3710 BRL |
1.3490 BRL |
1.3600 BRL |
1.3650 BRL |
| 2025-09-15 |
1.4052 BRL |
527,895.4000 |
1.4610 BRL |
1.3540 BRL |
1.3640 BRL |
1.3690 BRL |
| 2025-09-14 |
1.4759 BRL |
143,068.3000 |
1.5220 BRL |
1.4490 BRL |
1.4660 BRL |
1.4650 BRL |
| 2025-09-13 |
1.5184 BRL |
279,893.3000 |
1.4680 BRL |
1.4670 BRL |
1.4690 BRL |
1.5230 BRL |
| 2025-09-12 |
1.4623 BRL |
393,034.1000 |
1.4700 BRL |
1.4350 BRL |
1.4430 BRL |
1.4640 BRL |
| 2025-09-11 |
1.4663 BRL |
355,394.2000 |
1.4670 BRL |
1.4420 BRL |
1.4490 BRL |
1.4690 BRL |
| 2025-09-10 |
1.4609 BRL |
310,321.9000 |
1.4620 BRL |
1.4410 BRL |
1.4480 BRL |
1.4610 BRL |
| 2025-09-09 |
1.4906 BRL |
94,872.5000 |
1.4890 BRL |
1.4520 BRL |
1.4650 BRL |
1.4680 BRL |
| 2025-09-08 |
1.5010 BRL |
445,692.3000 |
1.5070 BRL |
1.4740 BRL |
1.4890 BRL |
1.4890 BRL |
| 2025-09-07 |
1.5080 BRL |
44,475.4000 |
1.4970 BRL |
1.4940 BRL |
1.4970 BRL |
1.5090 BRL |
| 2025-09-06 |
1.5082 BRL |
67,903.7000 |
1.5190 BRL |
1.4860 BRL |
1.4960 BRL |
1.4990 BRL |
| 2025-09-05 |
1.5503 BRL |
422,727.0000 |
1.5240 BRL |
1.4970 BRL |
1.5080 BRL |
1.5310 BRL |
| 2025-09-04 |
1.5285 BRL |
720,949.8000 |
1.5440 BRL |
1.4850 BRL |
1.4880 BRL |
1.5360 BRL |
| 2025-09-03 |
1.5734 BRL |
628,548.3000 |
1.5830 BRL |
1.5300 BRL |
1.5420 BRL |
1.5370 BRL |
| 2025-09-02 |
1.5480 BRL |
1,879,164.8000 |
1.4840 BRL |
1.4730 BRL |
1.4870 BRL |
1.5860 BRL |
| 2025-09-01 |
1.5216 BRL |
1,413,789.1000 |
1.5220 BRL |
1.4660 BRL |
1.4850 BRL |
1.4780 BRL |
| 2025-08-31 |
1.5123 BRL |
3,320,030.4000 |
1.4030 BRL |
1.3880 BRL |
1.4120 BRL |
1.5440 BRL |
| 2025-08-30 |
1.3818 BRL |
481,551.6000 |
1.3140 BRL |
1.2950 BRL |
1.3110 BRL |
1.4160 BRL |
| 2025-08-29 |
1.3483 BRL |
515,734.9000 |
1.3500 BRL |
1.2900 BRL |
1.2970 BRL |
1.3160 BRL |
| 2025-08-28 |
1.3213 BRL |
155,317.8000 |
1.3050 BRL |
1.2960 BRL |
1.3050 BRL |
1.3390 BRL |
| 2025-08-27 |
1.3228 BRL |
102,596.1000 |
1.3310 BRL |
1.2960 BRL |
1.3140 BRL |
1.3140 BRL |
| 2025-08-26 |
1.2842 BRL |
318,801.4000 |
1.2660 BRL |
1.2530 BRL |
1.2670 BRL |
1.3440 BRL |
| 2025-08-25 |
1.2977 BRL |
281,944.1000 |
1.3840 BRL |
1.2470 BRL |
1.2590 BRL |
1.2590 BRL |
| 2025-08-24 |
1.3855 BRL |
289,706.5000 |
1.3620 BRL |
1.3200 BRL |
1.3280 BRL |
1.3850 BRL |
| 2025-08-23 |
1.3545 BRL |
322,573.8000 |
1.3770 BRL |
1.3310 BRL |
1.3510 BRL |
1.3640 BRL |
| 2025-08-22 |
1.3386 BRL |
156,912.4000 |
1.3000 BRL |
1.2670 BRL |
1.2810 BRL |
1.3730 BRL |
| 2025-08-21 |
1.3206 BRL |
50,378.5000 |
1.3380 BRL |
1.2950 BRL |
1.3000 BRL |
1.3120 BRL |
| 2025-08-20 |
1.3277 BRL |
117,983.2000 |
1.2880 BRL |
1.2740 BRL |
1.3000 BRL |
1.3410 BRL |
| 2025-08-19 |
1.3754 BRL |
608,086.5000 |
1.4080 BRL |
1.2840 BRL |
1.2960 BRL |
1.2930 BRL |
| 2025-08-18 |
1.3572 BRL |
1,031,711.2000 |
1.3390 BRL |
1.3050 BRL |
1.3140 BRL |
1.4050 BRL |
| 2025-08-17 |
1.3550 BRL |
356,217.8000 |
1.2890 BRL |
1.2800 BRL |
1.2850 BRL |
1.3480 BRL |
| 2025-08-16 |
1.2729 BRL |
824,735.0000 |
1.2670 BRL |
1.2580 BRL |
1.2620 BRL |
1.2880 BRL |
| 2025-08-15 |
1.2744 BRL |
258,562.5000 |
1.2980 BRL |
1.2330 BRL |
1.2510 BRL |
1.2600 BRL |
| 2025-08-14 |
1.3018 BRL |
506,462.3000 |
1.3880 BRL |
1.2540 BRL |
1.2820 BRL |
1.2850 BRL |
| 2025-08-13 |
1.3540 BRL |
450,710.3000 |
1.3430 BRL |
1.3320 BRL |
1.3430 BRL |
1.3640 BRL |