Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
21.2895 BRL |
3,590.9300 |
20.3600 BRL |
20.2100 BRL |
20.2800 BRL |
22.0600 BRL |
| 2025-08-11 |
21.0007 BRL |
3,399.1800 |
21.5100 BRL |
20.3700 BRL |
20.3700 BRL |
20.3700 BRL |
| 2025-08-10 |
21.4592 BRL |
2,866.0100 |
21.8300 BRL |
20.8900 BRL |
21.0000 BRL |
21.4000 BRL |
| 2025-08-09 |
21.6172 BRL |
2,535.7000 |
21.0900 BRL |
21.0200 BRL |
21.0500 BRL |
21.8900 BRL |
| 2025-08-08 |
20.7613 BRL |
10,610.8100 |
20.7400 BRL |
20.4800 BRL |
20.5500 BRL |
21.1400 BRL |
| 2025-08-07 |
20.1779 BRL |
4,288.6700 |
19.6700 BRL |
19.5700 BRL |
19.5700 BRL |
20.6600 BRL |
| 2025-08-06 |
19.4322 BRL |
4,795.0800 |
19.5000 BRL |
18.9700 BRL |
19.0200 BRL |
19.7400 BRL |
| 2025-08-05 |
19.6778 BRL |
4,345.5500 |
20.4200 BRL |
19.0300 BRL |
19.1300 BRL |
19.3800 BRL |
| 2025-08-04 |
20.1211 BRL |
4,179.2000 |
19.9200 BRL |
19.5800 BRL |
19.7600 BRL |
20.4200 BRL |
| 2025-08-03 |
19.5693 BRL |
2,138.9100 |
19.1000 BRL |
18.8300 BRL |
19.1000 BRL |
19.9400 BRL |
| 2025-08-02 |
19.2606 BRL |
6,437.8200 |
19.6200 BRL |
18.8400 BRL |
18.9200 BRL |
18.8700 BRL |
| 2025-08-01 |
20.1279 BRL |
8,431.4600 |
20.7200 BRL |
19.2000 BRL |
19.4000 BRL |
19.5600 BRL |
| 2025-07-31 |
21.7521 BRL |
3,041.3100 |
21.6500 BRL |
20.8800 BRL |
21.0800 BRL |
21.0700 BRL |
| 2025-07-30 |
21.2260 BRL |
5,296.5200 |
21.8900 BRL |
20.3100 BRL |
21.1300 BRL |
21.3700 BRL |
| 2025-07-29 |
22.3270 BRL |
5,699.8400 |
22.7000 BRL |
21.5400 BRL |
21.6300 BRL |
22.0400 BRL |
| 2025-07-28 |
23.6542 BRL |
4,858.6500 |
24.2000 BRL |
22.7300 BRL |
22.7300 BRL |
22.8100 BRL |
| 2025-07-27 |
24.0176 BRL |
2,322.2400 |
23.5400 BRL |
23.5400 BRL |
23.5700 BRL |
24.1200 BRL |
| 2025-07-26 |
23.7118 BRL |
1,438.8500 |
23.6700 BRL |
23.4900 BRL |
23.5100 BRL |
23.7100 BRL |
| 2025-07-25 |
22.8774 BRL |
2,742.0900 |
22.3200 BRL |
21.9700 BRL |
22.2100 BRL |
23.4100 BRL |
| 2025-07-24 |
22.5341 BRL |
3,290.0100 |
22.9800 BRL |
21.4400 BRL |
22.0300 BRL |
22.6800 BRL |
| 2025-07-23 |
23.9196 BRL |
3,200.4900 |
25.4100 BRL |
22.2800 BRL |
22.8200 BRL |
23.0800 BRL |
| 2025-07-22 |
24.5919 BRL |
3,733.6600 |
25.4500 BRL |
23.8700 BRL |
24.0200 BRL |
25.2100 BRL |
| 2025-07-21 |
25.6613 BRL |
2,861.6100 |
24.5400 BRL |
24.2500 BRL |
24.2500 BRL |
25.4700 BRL |
| 2025-07-20 |
24.6109 BRL |
6,125.1500 |
23.3100 BRL |
23.1700 BRL |
23.3000 BRL |
23.9300 BRL |
| 2025-07-19 |
22.9083 BRL |
2,361.8100 |
22.6500 BRL |
22.2500 BRL |
22.2500 BRL |
23.2900 BRL |
| 2025-07-18 |
23.3984 BRL |
5,850.1900 |
23.1200 BRL |
22.0000 BRL |
22.5000 BRL |
22.6600 BRL |
| 2025-07-17 |
22.6437 BRL |
2,821.9400 |
22.7800 BRL |
21.8700 BRL |
22.0800 BRL |
22.9900 BRL |
| 2025-07-16 |
22.4609 BRL |
9,420.4700 |
21.7900 BRL |
21.2900 BRL |
21.4300 BRL |
22.6100 BRL |
| 2025-07-15 |
21.3738 BRL |
4,855.2900 |
21.2000 BRL |
20.4100 BRL |
20.4500 BRL |
21.7100 BRL |
| 2025-07-14 |
21.1800 BRL |
1,623.2100 |
21.0300 BRL |
20.6300 BRL |
20.9400 BRL |
21.0100 BRL |
| 2025-07-13 |
20.6876 BRL |
1,162.7400 |
20.0200 BRL |
20.0200 BRL |
20.0800 BRL |
21.0000 BRL |
| 2025-07-12 |
20.1634 BRL |
1,304.0800 |
20.1700 BRL |
19.6100 BRL |
19.6500 BRL |
19.8900 BRL |
| 2025-07-11 |
20.5318 BRL |
3,481.5300 |
19.9400 BRL |
19.7900 BRL |
19.9400 BRL |
20.7100 BRL |
| 2025-07-10 |
19.2406 BRL |
489.4900 |
18.4100 BRL |
18.3600 BRL |
18.3700 BRL |
20.2000 BRL |
| 2025-07-09 |
18.0233 BRL |
1,362.8900 |
17.4900 BRL |
17.4500 BRL |
17.4700 BRL |
18.5700 BRL |
| 2025-07-08 |
17.2913 BRL |
700.9200 |
17.2500 BRL |
17.0500 BRL |
17.1200 BRL |
17.4900 BRL |
| 2025-07-07 |
17.4190 BRL |
302.6000 |
17.7700 BRL |
17.2500 BRL |
17.2500 BRL |
17.4100 BRL |
| 2025-07-06 |
17.4261 BRL |
184.4000 |
17.3300 BRL |
17.1500 BRL |
17.1500 BRL |
17.6900 BRL |
| 2025-07-05 |
17.2954 BRL |
96.5900 |
17.3200 BRL |
17.0700 BRL |
17.0700 BRL |
17.3100 BRL |
| 2025-07-04 |
17.4500 BRL |
644.3700 |
18.1000 BRL |
16.9300 BRL |
17.0000 BRL |
17.2500 BRL |
| 2025-07-03 |
17.9499 BRL |
1,336.6700 |
17.8400 BRL |
17.6900 BRL |
17.7700 BRL |
18.0600 BRL |
| 2025-07-02 |
17.7528 BRL |
934.5700 |
16.8300 BRL |
16.7000 BRL |
16.7000 BRL |
17.9300 BRL |
| 2025-07-01 |
17.0041 BRL |
476.6100 |
17.5900 BRL |
16.6700 BRL |
16.7000 BRL |
16.7000 BRL |
| 2025-06-30 |
17.9032 BRL |
2,929.3500 |
18.6400 BRL |
17.2400 BRL |
17.5600 BRL |
17.5900 BRL |
| 2025-06-29 |
18.0044 BRL |
830.1200 |
17.9700 BRL |
17.6900 BRL |
17.6900 BRL |
18.1000 BRL |
| 2025-06-28 |
17.6782 BRL |
645.1900 |
17.4000 BRL |
17.3300 BRL |
17.3300 BRL |
17.9500 BRL |
| 2025-06-27 |
17.1753 BRL |
1,411.4000 |
16.5000 BRL |
16.3000 BRL |
16.3800 BRL |
17.2700 BRL |
| 2025-06-26 |
17.1509 BRL |
2,818.4800 |
17.2400 BRL |
16.2600 BRL |
16.3200 BRL |
16.5400 BRL |
| 2025-06-25 |
17.5577 BRL |
1,612.3700 |
17.7300 BRL |
17.0600 BRL |
17.0600 BRL |
17.4200 BRL |
| 2025-06-24 |
17.8276 BRL |
2,033.1800 |
17.6600 BRL |
17.5100 BRL |
17.5100 BRL |
17.7800 BRL |