Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
1.8744 BRL |
61,848.4000 |
1.9230 BRL |
1.8320 BRL |
1.8510 BRL |
1.8740 BRL |
| 2024-10-30 |
1.9131 BRL |
50,670.0000 |
1.9100 BRL |
1.8830 BRL |
1.8950 BRL |
1.9240 BRL |
| 2024-10-29 |
1.8968 BRL |
103,786.2000 |
1.8600 BRL |
1.8470 BRL |
1.8560 BRL |
1.9070 BRL |
| 2024-10-28 |
1.8390 BRL |
59,788.6000 |
1.9080 BRL |
1.7980 BRL |
1.8220 BRL |
1.8570 BRL |
| 2024-10-27 |
1.8953 BRL |
27,157.5000 |
1.8960 BRL |
1.8750 BRL |
1.8820 BRL |
1.9070 BRL |
| 2024-10-26 |
1.8679 BRL |
53,602.2000 |
1.8500 BRL |
1.8360 BRL |
1.8600 BRL |
1.8880 BRL |
| 2024-10-25 |
1.9469 BRL |
108,315.9000 |
2.0280 BRL |
1.8500 BRL |
1.9140 BRL |
1.9220 BRL |
| 2024-10-24 |
2.0318 BRL |
116,336.5000 |
2.0310 BRL |
2.0140 BRL |
2.0270 BRL |
2.0270 BRL |
| 2024-10-23 |
2.0429 BRL |
132,476.2000 |
2.0930 BRL |
1.9860 BRL |
2.0110 BRL |
2.0260 BRL |
| 2024-10-22 |
2.1024 BRL |
99,067.8000 |
2.1250 BRL |
2.0760 BRL |
2.0910 BRL |
2.0960 BRL |
| 2024-10-21 |
2.1534 BRL |
91,865.9000 |
2.2100 BRL |
2.1120 BRL |
2.1340 BRL |
2.1360 BRL |
| 2024-10-20 |
2.1724 BRL |
58,572.2000 |
2.1350 BRL |
2.1150 BRL |
2.1170 BRL |
2.1970 BRL |
| 2024-10-19 |
2.1346 BRL |
59,571.4000 |
2.1130 BRL |
2.1130 BRL |
2.1220 BRL |
2.1270 BRL |
| 2024-10-18 |
2.0913 BRL |
60,775.5000 |
2.0790 BRL |
2.0660 BRL |
2.0810 BRL |
2.1100 BRL |
| 2024-10-17 |
2.0804 BRL |
39,860.5000 |
2.1130 BRL |
2.0580 BRL |
2.0700 BRL |
2.0790 BRL |
| 2024-10-16 |
2.1013 BRL |
105,645.6000 |
2.0910 BRL |
2.0770 BRL |
2.0790 BRL |
2.1110 BRL |
| 2024-10-15 |
2.0894 BRL |
96,036.5000 |
2.1070 BRL |
2.0480 BRL |
2.0800 BRL |
2.0860 BRL |
| 2024-10-14 |
2.0934 BRL |
38,891.5000 |
2.0690 BRL |
2.0200 BRL |
2.0610 BRL |
2.0900 BRL |
| 2024-10-13 |
2.0660 BRL |
36,616.8000 |
2.0980 BRL |
2.0450 BRL |
2.0510 BRL |
2.0690 BRL |
| 2024-10-12 |
2.1013 BRL |
26,283.0000 |
2.0990 BRL |
2.0830 BRL |
2.0920 BRL |
2.0970 BRL |
| 2024-10-11 |
2.0948 BRL |
31,742.0000 |
2.0650 BRL |
2.0530 BRL |
2.0660 BRL |
2.1040 BRL |
| 2024-10-10 |
2.0542 BRL |
31,068.0000 |
2.0670 BRL |
2.0200 BRL |
2.0340 BRL |
2.0610 BRL |
| 2024-10-09 |
2.0791 BRL |
43,789.1000 |
2.0820 BRL |
2.0350 BRL |
2.0650 BRL |
2.0670 BRL |
| 2024-10-08 |
2.0753 BRL |
43,520.4000 |
2.0730 BRL |
2.0540 BRL |
2.0540 BRL |
2.0770 BRL |
| 2024-10-07 |
2.1146 BRL |
24,441.1000 |
2.1100 BRL |
2.0690 BRL |
2.0880 BRL |
2.0900 BRL |
| 2024-10-06 |
2.1042 BRL |
27,731.9000 |
2.0900 BRL |
2.0770 BRL |
2.0790 BRL |
2.0940 BRL |
| 2024-10-05 |
2.1070 BRL |
22,818.3000 |
2.1130 BRL |
2.0700 BRL |
2.0760 BRL |
2.0860 BRL |
| 2024-10-04 |
2.0902 BRL |
40,006.6000 |
2.0690 BRL |
2.0410 BRL |
2.0750 BRL |
2.1090 BRL |
| 2024-10-03 |
2.0530 BRL |
31,263.7000 |
2.0450 BRL |
2.0110 BRL |
2.0300 BRL |
2.0690 BRL |
| 2024-10-02 |
2.0634 BRL |
42,726.4000 |
2.0500 BRL |
2.0260 BRL |
2.0320 BRL |
2.0500 BRL |
| 2024-10-01 |
2.1383 BRL |
76,883.5000 |
2.1660 BRL |
2.0130 BRL |
2.0470 BRL |
2.0470 BRL |
| 2024-09-30 |
2.2173 BRL |
84,012.3000 |
2.3020 BRL |
2.1730 BRL |
2.1730 BRL |
2.1730 BRL |
| 2024-09-29 |
2.3029 BRL |
36,703.2000 |
2.3140 BRL |
2.2770 BRL |
2.2870 BRL |
2.3130 BRL |
| 2024-09-28 |
2.3549 BRL |
44,159.7000 |
2.3700 BRL |
2.2920 BRL |
2.3050 BRL |
2.3210 BRL |
| 2024-09-27 |
2.3500 BRL |
56,656.2000 |
2.3220 BRL |
2.2920 BRL |
2.3160 BRL |
2.3700 BRL |
| 2024-09-26 |
2.2985 BRL |
85,205.7000 |
2.2620 BRL |
2.2200 BRL |
2.2540 BRL |
2.3160 BRL |
| 2024-09-25 |
2.2574 BRL |
49,444.8000 |
2.2350 BRL |
2.2090 BRL |
2.2140 BRL |
2.2730 BRL |
| 2024-09-24 |
2.2378 BRL |
62,355.2000 |
2.2400 BRL |
2.1920 BRL |
2.2000 BRL |
2.2320 BRL |
| 2024-09-23 |
2.2453 BRL |
45,459.7000 |
2.2120 BRL |
2.1900 BRL |
2.2150 BRL |
2.2480 BRL |
| 2024-09-22 |
2.2126 BRL |
18,685.0000 |
2.2620 BRL |
2.1900 BRL |
2.2040 BRL |
2.2120 BRL |
| 2024-09-21 |
2.2210 BRL |
25,500.0000 |
2.2140 BRL |
2.1820 BRL |
2.1880 BRL |
2.2530 BRL |
| 2024-09-20 |
2.1918 BRL |
42,873.3000 |
2.1720 BRL |
2.1420 BRL |
2.1510 BRL |
2.1960 BRL |
| 2024-09-19 |
2.1601 BRL |
52,978.4000 |
2.1430 BRL |
2.1300 BRL |
2.1410 BRL |
2.1700 BRL |
| 2024-09-18 |
2.0845 BRL |
76,423.4000 |
2.0990 BRL |
2.0560 BRL |
2.0680 BRL |
2.1290 BRL |
| 2024-09-17 |
2.1188 BRL |
86,506.0000 |
2.0950 BRL |
2.0790 BRL |
2.0890 BRL |
2.0920 BRL |
| 2024-09-16 |
2.1100 BRL |
142,165.1000 |
2.1930 BRL |
2.0000 BRL |
2.0930 BRL |
2.0800 BRL |
| 2024-09-15 |
2.2341 BRL |
55,324.3000 |
2.2700 BRL |
2.2000 BRL |
2.2330 BRL |
2.2330 BRL |
| 2024-09-14 |
2.3032 BRL |
38,734.1000 |
2.3030 BRL |
2.2130 BRL |
2.2620 BRL |
2.2720 BRL |
| 2024-09-13 |
2.3759 BRL |
95,469.9000 |
2.1430 BRL |
2.1430 BRL |
2.3410 BRL |
2.3170 BRL |