Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
8.8940 BRL |
2,891.3800 |
9.1300 BRL |
8.7400 BRL |
8.7700 BRL |
8.9100 BRL |
| 2025-12-04 |
9.3263 BRL |
2,160.9000 |
9.3500 BRL |
8.9500 BRL |
9.1000 BRL |
9.1700 BRL |
| 2025-12-03 |
9.2231 BRL |
2,140.9300 |
9.1200 BRL |
9.0300 BRL |
9.1200 BRL |
9.2300 BRL |
| 2025-12-02 |
8.8845 BRL |
5,102.0300 |
8.4200 BRL |
8.3600 BRL |
8.4100 BRL |
9.1500 BRL |
| 2025-12-01 |
8.6109 BRL |
7,307.6300 |
9.1700 BRL |
8.1500 BRL |
8.1700 BRL |
8.3500 BRL |
| 2025-11-30 |
9.5062 BRL |
2,060.1600 |
9.5000 BRL |
9.3700 BRL |
9.4300 BRL |
9.5100 BRL |
| 2025-11-29 |
9.5329 BRL |
801.9200 |
9.5400 BRL |
9.4000 BRL |
9.4000 BRL |
9.5100 BRL |
| 2025-11-28 |
9.7037 BRL |
6,159.4900 |
9.6900 BRL |
9.4500 BRL |
9.5200 BRL |
9.5600 BRL |
| 2025-11-27 |
9.6801 BRL |
4,162.7600 |
9.7600 BRL |
9.4800 BRL |
9.5000 BRL |
9.8600 BRL |
| 2025-11-26 |
9.6290 BRL |
3,748.0100 |
9.8100 BRL |
9.4400 BRL |
9.4400 BRL |
9.8500 BRL |
| 2025-11-25 |
9.6402 BRL |
7,880.4200 |
9.9300 BRL |
9.4100 BRL |
9.4800 BRL |
9.7100 BRL |
| 2025-11-24 |
9.4509 BRL |
8,667.6100 |
9.2200 BRL |
9.0000 BRL |
9.2200 BRL |
9.9100 BRL |
| 2025-11-23 |
9.4397 BRL |
10,569.6600 |
9.4300 BRL |
9.3200 BRL |
9.3600 BRL |
9.4800 BRL |
| 2025-11-22 |
9.1099 BRL |
8,475.5600 |
9.1900 BRL |
8.9400 BRL |
9.0200 BRL |
9.1700 BRL |
| 2025-11-21 |
9.4728 BRL |
17,607.2400 |
10.1600 BRL |
8.9100 BRL |
8.9100 BRL |
8.9100 BRL |
| 2025-11-20 |
10.5550 BRL |
11,465.2100 |
10.8700 BRL |
10.0300 BRL |
10.2600 BRL |
10.4600 BRL |
| 2025-11-19 |
10.7574 BRL |
10,665.5500 |
11.0300 BRL |
10.1300 BRL |
10.2200 BRL |
10.8700 BRL |
| 2025-11-18 |
10.6787 BRL |
12,939.7100 |
10.3100 BRL |
10.0700 BRL |
10.2800 BRL |
11.0200 BRL |
| 2025-11-17 |
10.6508 BRL |
9,459.5900 |
10.7200 BRL |
10.2200 BRL |
10.2300 BRL |
10.3000 BRL |
| 2025-11-16 |
11.0097 BRL |
9,669.0800 |
11.2900 BRL |
10.4300 BRL |
10.5800 BRL |
10.7500 BRL |
| 2025-11-15 |
11.4864 BRL |
7,084.7300 |
11.1200 BRL |
11.0700 BRL |
11.2300 BRL |
11.3500 BRL |
| 2025-11-14 |
11.6005 BRL |
21,066.3700 |
12.3100 BRL |
10.9600 BRL |
11.1900 BRL |
11.1800 BRL |
| 2025-11-13 |
12.3146 BRL |
12,230.6900 |
12.3300 BRL |
11.5400 BRL |
11.6500 BRL |
11.5800 BRL |
| 2025-11-12 |
12.8837 BRL |
15,893.6000 |
12.2400 BRL |
12.2000 BRL |
12.2800 BRL |
12.3500 BRL |
| 2025-11-11 |
12.8714 BRL |
5,399.1400 |
13.3600 BRL |
12.3900 BRL |
12.4800 BRL |
12.4800 BRL |
| 2025-11-10 |
13.9348 BRL |
14,017.2400 |
12.8200 BRL |
12.8200 BRL |
12.8200 BRL |
13.5700 BRL |
| 2025-11-09 |
12.6336 BRL |
7,510.7200 |
12.3900 BRL |
11.7600 BRL |
11.8700 BRL |
12.8200 BRL |
| 2025-11-08 |
12.8249 BRL |
11,475.6700 |
13.1400 BRL |
12.0700 BRL |
12.2000 BRL |
12.3600 BRL |
| 2025-11-07 |
12.9693 BRL |
48,453.7600 |
10.5400 BRL |
10.4900 BRL |
10.6000 BRL |
13.0200 BRL |
| 2025-11-06 |
10.3694 BRL |
4,552.4700 |
10.8100 BRL |
10.0000 BRL |
10.1600 BRL |
10.3200 BRL |
| 2025-11-05 |
10.3059 BRL |
9,661.7100 |
10.0500 BRL |
9.4000 BRL |
9.8700 BRL |
10.8400 BRL |
| 2025-11-04 |
10.3171 BRL |
14,661.3000 |
10.6700 BRL |
9.4300 BRL |
9.8300 BRL |
10.0900 BRL |
| 2025-11-03 |
11.2175 BRL |
5,548.3300 |
12.3300 BRL |
10.5400 BRL |
10.6300 BRL |
10.6300 BRL |
| 2025-11-02 |
12.3307 BRL |
2,497.8000 |
12.4500 BRL |
11.8700 BRL |
12.0500 BRL |
12.1600 BRL |
| 2025-11-01 |
12.3441 BRL |
4,114.1200 |
12.0000 BRL |
11.9200 BRL |
11.9300 BRL |
12.4500 BRL |
| 2025-10-31 |
12.0957 BRL |
2,966.6100 |
12.0900 BRL |
11.8600 BRL |
11.9300 BRL |
11.9700 BRL |
| 2025-10-30 |
12.1049 BRL |
7,657.8800 |
12.8400 BRL |
11.6300 BRL |
11.7500 BRL |
11.9900 BRL |
| 2025-10-29 |
13.0938 BRL |
4,733.2000 |
13.0100 BRL |
12.7600 BRL |
12.9000 BRL |
13.2800 BRL |
| 2025-10-28 |
13.1934 BRL |
3,590.6900 |
13.4500 BRL |
12.8300 BRL |
12.9100 BRL |
12.8600 BRL |
| 2025-10-27 |
13.6814 BRL |
3,535.6100 |
13.9400 BRL |
13.3800 BRL |
13.4000 BRL |
13.5400 BRL |
| 2025-10-26 |
13.4182 BRL |
1,151.2300 |
13.3000 BRL |
13.1600 BRL |
13.1600 BRL |
13.9100 BRL |
| 2025-10-25 |
13.2884 BRL |
1,617.9000 |
13.3100 BRL |
13.0000 BRL |
13.0000 BRL |
13.3700 BRL |
| 2025-10-24 |
13.2073 BRL |
1,940.4300 |
13.2500 BRL |
12.9700 BRL |
12.9700 BRL |
13.2900 BRL |
| 2025-10-23 |
13.0824 BRL |
3,072.9300 |
12.9200 BRL |
12.8400 BRL |
12.8700 BRL |
13.1500 BRL |
| 2025-10-22 |
13.0661 BRL |
5,572.7100 |
13.4200 BRL |
12.6000 BRL |
12.6900 BRL |
12.8800 BRL |
| 2025-10-21 |
13.6800 BRL |
4,856.6000 |
13.8200 BRL |
13.1800 BRL |
13.2400 BRL |
13.7700 BRL |
| 2025-10-20 |
13.9822 BRL |
7,324.9100 |
13.6100 BRL |
13.5000 BRL |
13.5200 BRL |
13.8700 BRL |
| 2025-10-19 |
13.6477 BRL |
2,858.0000 |
13.3700 BRL |
13.1900 BRL |
13.2300 BRL |
13.8500 BRL |
| 2025-10-18 |
13.4494 BRL |
4,370.2100 |
13.3600 BRL |
13.2000 BRL |
13.3400 BRL |
13.4900 BRL |
| 2025-10-17 |
13.2543 BRL |
6,740.3400 |
13.7900 BRL |
12.6300 BRL |
12.8000 BRL |
13.4500 BRL |