Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
25.4780 BRL |
4,568.7100 |
26.6200 BRL |
24.7400 BRL |
25.0300 BRL |
25.9200 BRL |
| 2025-05-18 |
26.1853 BRL |
1,094.2500 |
25.9000 BRL |
25.0300 BRL |
25.5000 BRL |
25.8800 BRL |
| 2025-05-17 |
25.8277 BRL |
5,524.6500 |
25.9500 BRL |
25.2500 BRL |
25.4400 BRL |
25.8800 BRL |
| 2025-05-16 |
27.6854 BRL |
3,149.2100 |
27.2700 BRL |
26.6100 BRL |
26.7300 BRL |
26.6200 BRL |
| 2025-05-15 |
27.4954 BRL |
4,281.0700 |
28.9500 BRL |
26.5900 BRL |
26.7300 BRL |
26.7100 BRL |
| 2025-05-14 |
29.3977 BRL |
1,810.5500 |
29.8500 BRL |
28.5400 BRL |
28.6300 BRL |
28.9400 BRL |
| 2025-05-13 |
29.2766 BRL |
1,461.5300 |
29.3600 BRL |
27.7800 BRL |
28.1300 BRL |
30.0800 BRL |
| 2025-05-12 |
29.9077 BRL |
3,158.6600 |
29.8100 BRL |
27.9000 BRL |
28.7300 BRL |
29.6100 BRL |
| 2025-05-11 |
29.8813 BRL |
2,481.3800 |
30.8700 BRL |
28.7800 BRL |
29.3300 BRL |
29.7400 BRL |
| 2025-05-10 |
29.2193 BRL |
1,909.0900 |
28.5700 BRL |
27.9100 BRL |
28.4000 BRL |
30.8800 BRL |
| 2025-05-09 |
27.9454 BRL |
4,048.5700 |
26.8000 BRL |
26.7100 BRL |
26.8800 BRL |
28.3300 BRL |
| 2025-05-08 |
25.9716 BRL |
4,317.4700 |
24.3400 BRL |
24.2400 BRL |
24.4500 BRL |
26.5500 BRL |
| 2025-05-07 |
24.0731 BRL |
3,394.8600 |
24.7000 BRL |
23.2200 BRL |
23.5800 BRL |
24.3200 BRL |
| 2025-05-06 |
24.2093 BRL |
2,993.7800 |
25.0500 BRL |
23.5000 BRL |
23.9700 BRL |
24.2700 BRL |
| 2025-05-05 |
24.7050 BRL |
1,828.3700 |
24.4500 BRL |
24.2000 BRL |
24.4900 BRL |
24.8700 BRL |
| 2025-05-04 |
24.7518 BRL |
2,252.3400 |
26.0100 BRL |
24.2300 BRL |
24.3100 BRL |
24.6300 BRL |
| 2025-05-03 |
26.7366 BRL |
998.6400 |
27.3900 BRL |
26.1300 BRL |
26.1300 BRL |
26.2800 BRL |
| 2025-05-02 |
27.0567 BRL |
3,773.9800 |
26.5000 BRL |
25.7300 BRL |
25.8900 BRL |
27.3900 BRL |
| 2025-05-01 |
26.2722 BRL |
2,138.8600 |
25.6500 BRL |
25.5800 BRL |
25.5800 BRL |
26.6100 BRL |
| 2025-04-30 |
24.8108 BRL |
2,687.5600 |
25.0800 BRL |
23.6400 BRL |
24.3500 BRL |
25.2800 BRL |
| 2025-04-29 |
25.3693 BRL |
2,399.6000 |
25.4200 BRL |
24.8200 BRL |
25.0500 BRL |
24.9700 BRL |
| 2025-04-28 |
24.7144 BRL |
1,784.2900 |
24.2100 BRL |
23.7000 BRL |
24.0600 BRL |
25.2400 BRL |
| 2025-04-27 |
25.1860 BRL |
2,345.4700 |
25.9500 BRL |
24.5700 BRL |
24.5700 BRL |
24.5700 BRL |
| 2025-04-26 |
25.6988 BRL |
1,975.8600 |
25.4800 BRL |
25.0100 BRL |
25.0500 BRL |
25.8200 BRL |
| 2025-04-25 |
25.5959 BRL |
5,570.9800 |
25.6100 BRL |
24.9900 BRL |
25.2700 BRL |
25.0000 BRL |
| 2025-04-24 |
25.4739 BRL |
12,417.3700 |
25.8700 BRL |
24.4800 BRL |
24.7700 BRL |
25.5300 BRL |
| 2025-04-23 |
26.3642 BRL |
5,478.1200 |
25.9100 BRL |
25.7100 BRL |
25.8600 BRL |
26.0200 BRL |
| 2025-04-22 |
25.7940 BRL |
5,208.2200 |
25.5200 BRL |
25.2000 BRL |
25.3200 BRL |
25.8900 BRL |
| 2025-04-21 |
26.0522 BRL |
4,158.5600 |
25.4900 BRL |
24.6600 BRL |
24.9800 BRL |
25.5000 BRL |
| 2025-04-20 |
25.3066 BRL |
7,852.2600 |
24.9300 BRL |
24.6900 BRL |
24.9800 BRL |
25.3600 BRL |
| 2025-04-19 |
24.0988 BRL |
3,174.5200 |
22.8800 BRL |
22.8500 BRL |
22.9000 BRL |
24.7900 BRL |
| 2025-04-18 |
23.3668 BRL |
3,827.5600 |
23.5800 BRL |
22.8900 BRL |
23.0700 BRL |
23.2300 BRL |
| 2025-04-17 |
23.0626 BRL |
15,592.8200 |
21.3700 BRL |
21.3600 BRL |
21.5100 BRL |
23.5600 BRL |
| 2025-04-16 |
21.6973 BRL |
24,357.8300 |
21.8800 BRL |
21.1100 BRL |
21.6500 BRL |
21.7400 BRL |
| 2025-04-15 |
22.5302 BRL |
17,024.6600 |
23.1400 BRL |
21.9700 BRL |
22.2500 BRL |
21.9900 BRL |
| 2025-04-14 |
22.9561 BRL |
11,473.1500 |
22.3200 BRL |
22.3200 BRL |
22.7100 BRL |
23.0400 BRL |
| 2025-04-13 |
22.8674 BRL |
6,621.5900 |
23.4000 BRL |
21.8400 BRL |
22.0900 BRL |
21.9800 BRL |
| 2025-04-12 |
22.8703 BRL |
6,112.6900 |
21.8700 BRL |
21.7200 BRL |
22.1400 BRL |
23.2300 BRL |
| 2025-04-11 |
21.6267 BRL |
11,181.9800 |
20.5300 BRL |
20.4900 BRL |
21.2200 BRL |
21.8400 BRL |
| 2025-04-10 |
19.8273 BRL |
2,638.3900 |
19.8300 BRL |
19.0700 BRL |
19.2700 BRL |
20.0000 BRL |
| 2025-04-09 |
18.3008 BRL |
14,759.9400 |
17.0200 BRL |
16.5800 BRL |
17.1500 BRL |
19.9000 BRL |
| 2025-04-08 |
17.7254 BRL |
12,960.1000 |
17.6200 BRL |
16.9700 BRL |
17.2800 BRL |
17.2800 BRL |
| 2025-04-07 |
16.5164 BRL |
11,035.4300 |
16.3100 BRL |
14.8300 BRL |
15.2500 BRL |
17.8100 BRL |
| 2025-04-06 |
17.2175 BRL |
6,378.2100 |
18.5400 BRL |
16.1000 BRL |
16.3600 BRL |
16.2400 BRL |
| 2025-04-05 |
18.5554 BRL |
1,209.3900 |
18.8700 BRL |
18.2700 BRL |
18.3200 BRL |
18.4400 BRL |
| 2025-04-04 |
18.6280 BRL |
2,861.9300 |
18.7900 BRL |
17.8500 BRL |
17.8500 BRL |
19.0700 BRL |
| 2025-04-03 |
18.6615 BRL |
9,076.5100 |
18.9300 BRL |
17.4700 BRL |
17.8900 BRL |
18.6500 BRL |
| 2025-04-02 |
20.5317 BRL |
2,963.8200 |
21.1300 BRL |
18.7400 BRL |
18.9600 BRL |
18.9600 BRL |
| 2025-04-01 |
20.8327 BRL |
1,020.4100 |
19.6000 BRL |
19.4800 BRL |
19.4800 BRL |
21.2400 BRL |
| 2025-03-31 |
20.0235 BRL |
1,309.2800 |
19.6300 BRL |
19.4300 BRL |
19.4300 BRL |
19.7600 BRL |