Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
18.4017 BRL |
1,256.9300 |
17.7200 BRL |
17.5700 BRL |
17.5700 BRL |
18.8300 BRL |
| 2025-09-30 |
17.6257 BRL |
1,690.3000 |
18.1500 BRL |
17.2400 BRL |
17.3700 BRL |
17.8700 BRL |
| 2025-09-29 |
18.3238 BRL |
634.7800 |
18.5300 BRL |
17.9000 BRL |
17.9400 BRL |
18.1800 BRL |
| 2025-09-28 |
17.9711 BRL |
1,942.0600 |
18.0800 BRL |
17.5100 BRL |
17.5400 BRL |
18.5300 BRL |
| 2025-09-27 |
18.2400 BRL |
680.3500 |
18.4400 BRL |
18.0700 BRL |
18.0700 BRL |
18.3400 BRL |
| 2025-09-26 |
18.1658 BRL |
2,002.6200 |
18.2500 BRL |
17.8100 BRL |
17.9900 BRL |
18.5200 BRL |
| 2025-09-25 |
18.4733 BRL |
3,497.8700 |
19.2200 BRL |
17.8000 BRL |
18.2400 BRL |
18.2400 BRL |
| 2025-09-24 |
19.3247 BRL |
1,150.2300 |
18.9800 BRL |
18.6600 BRL |
18.9100 BRL |
19.3100 BRL |
| 2025-09-23 |
19.4618 BRL |
2,199.4600 |
19.6600 BRL |
18.9200 BRL |
18.9200 BRL |
18.9800 BRL |
| 2025-09-22 |
19.9124 BRL |
2,421.1200 |
20.9400 BRL |
19.2700 BRL |
19.3300 BRL |
19.6600 BRL |
| 2025-09-21 |
21.2830 BRL |
1,207.3600 |
21.3400 BRL |
20.9400 BRL |
20.9400 BRL |
20.9400 BRL |
| 2025-09-20 |
21.2592 BRL |
2,996.1100 |
20.9200 BRL |
20.7400 BRL |
20.9200 BRL |
21.5000 BRL |
| 2025-09-19 |
21.1712 BRL |
3,063.5500 |
21.7800 BRL |
20.7200 BRL |
20.8600 BRL |
21.0700 BRL |
| 2025-09-18 |
21.7090 BRL |
2,796.0400 |
21.2900 BRL |
21.0100 BRL |
21.0400 BRL |
21.8100 BRL |
| 2025-09-17 |
20.5121 BRL |
1,033.0000 |
20.5000 BRL |
20.1400 BRL |
20.1800 BRL |
21.1500 BRL |
| 2025-09-16 |
20.4000 BRL |
583.8800 |
20.1500 BRL |
20.0900 BRL |
20.1300 BRL |
20.6800 BRL |
| 2025-09-15 |
20.1603 BRL |
3,149.7600 |
20.9300 BRL |
19.6300 BRL |
19.6500 BRL |
20.1100 BRL |
| 2025-09-14 |
21.2722 BRL |
5,277.2900 |
21.7300 BRL |
20.7200 BRL |
20.7200 BRL |
20.9900 BRL |
| 2025-09-13 |
21.7784 BRL |
761.6100 |
21.6200 BRL |
21.4200 BRL |
21.4200 BRL |
21.7800 BRL |
| 2025-09-12 |
21.5992 BRL |
3,553.9300 |
21.6400 BRL |
21.1500 BRL |
21.2200 BRL |
21.5500 BRL |
| 2025-09-11 |
21.3444 BRL |
2,275.9400 |
21.2900 BRL |
20.9900 BRL |
20.9900 BRL |
21.5800 BRL |
| 2025-09-10 |
21.0780 BRL |
2,514.4200 |
20.6500 BRL |
20.4800 BRL |
20.6500 BRL |
21.2800 BRL |
| 2025-09-09 |
21.1527 BRL |
3,356.4600 |
20.3100 BRL |
20.2500 BRL |
20.5800 BRL |
20.5200 BRL |
| 2025-09-08 |
20.0514 BRL |
5,219.7600 |
18.9300 BRL |
18.9300 BRL |
18.9300 BRL |
20.1100 BRL |
| 2025-09-07 |
18.9050 BRL |
114.2700 |
18.5800 BRL |
18.5800 BRL |
18.6800 BRL |
18.9100 BRL |
| 2025-09-06 |
18.7108 BRL |
470.7400 |
18.8400 BRL |
18.5000 BRL |
18.5800 BRL |
18.6000 BRL |
| 2025-09-05 |
18.6625 BRL |
551.5200 |
18.4000 BRL |
18.4000 BRL |
18.4000 BRL |
18.9100 BRL |
| 2025-09-04 |
18.4896 BRL |
1,621.1700 |
19.0500 BRL |
18.1200 BRL |
18.2600 BRL |
18.5200 BRL |
| 2025-09-03 |
19.0063 BRL |
806.3400 |
18.9700 BRL |
18.6700 BRL |
18.7000 BRL |
19.0200 BRL |
| 2025-09-02 |
18.5593 BRL |
2,149.1300 |
18.2700 BRL |
18.1100 BRL |
18.2700 BRL |
18.9600 BRL |
| 2025-09-01 |
18.2652 BRL |
3,737.3400 |
18.6900 BRL |
17.7700 BRL |
17.8600 BRL |
17.8600 BRL |
| 2025-08-31 |
19.0908 BRL |
1,227.4700 |
19.0900 BRL |
19.0000 BRL |
19.0400 BRL |
19.0400 BRL |
| 2025-08-30 |
18.8336 BRL |
4,517.8100 |
18.8300 BRL |
18.4900 BRL |
18.7800 BRL |
19.0000 BRL |
| 2025-08-29 |
18.9929 BRL |
4,793.4200 |
19.9000 BRL |
18.3900 BRL |
18.5600 BRL |
18.7800 BRL |
| 2025-08-28 |
19.7495 BRL |
1,384.8000 |
19.2900 BRL |
19.2800 BRL |
19.3700 BRL |
19.6400 BRL |
| 2025-08-27 |
19.6722 BRL |
2,079.3800 |
19.5300 BRL |
19.3000 BRL |
19.3000 BRL |
19.5300 BRL |
| 2025-08-26 |
19.0953 BRL |
2,612.7800 |
18.4300 BRL |
18.3800 BRL |
18.5000 BRL |
19.5600 BRL |
| 2025-08-25 |
19.1497 BRL |
5,867.3800 |
20.4800 BRL |
18.2900 BRL |
18.3600 BRL |
18.3500 BRL |
| 2025-08-24 |
20.5472 BRL |
1,635.8100 |
20.9600 BRL |
19.9900 BRL |
19.9900 BRL |
20.5800 BRL |
| 2025-08-23 |
20.9742 BRL |
1,879.4700 |
21.1500 BRL |
20.3600 BRL |
20.4800 BRL |
20.9300 BRL |
| 2025-08-22 |
19.9098 BRL |
4,401.3000 |
19.5300 BRL |
18.6800 BRL |
19.0000 BRL |
21.0000 BRL |
| 2025-08-21 |
19.6257 BRL |
2,459.3400 |
20.1400 BRL |
19.2900 BRL |
19.4100 BRL |
19.4900 BRL |
| 2025-08-20 |
19.8910 BRL |
4,013.6400 |
19.6700 BRL |
19.3900 BRL |
19.5800 BRL |
20.3900 BRL |
| 2025-08-19 |
19.8599 BRL |
6,313.3400 |
20.3600 BRL |
19.4400 BRL |
19.6800 BRL |
19.6400 BRL |
| 2025-08-18 |
20.4351 BRL |
2,513.2900 |
21.3700 BRL |
20.1500 BRL |
20.2200 BRL |
20.7700 BRL |
| 2025-08-17 |
21.7458 BRL |
1,343.8700 |
21.4800 BRL |
21.3100 BRL |
21.4300 BRL |
21.7000 BRL |
| 2025-08-16 |
21.2300 BRL |
2,079.2300 |
20.8700 BRL |
20.8300 BRL |
20.8500 BRL |
21.2900 BRL |
| 2025-08-15 |
20.7876 BRL |
4,845.0200 |
20.7200 BRL |
20.2000 BRL |
20.4800 BRL |
20.8500 BRL |
| 2025-08-14 |
21.0283 BRL |
8,159.2600 |
22.5900 BRL |
20.2700 BRL |
20.6700 BRL |
20.7400 BRL |
| 2025-08-13 |
22.5018 BRL |
3,886.4400 |
22.1300 BRL |
21.7400 BRL |
21.9700 BRL |
22.6500 BRL |