Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
20.4456 BRL |
2,285.8800 |
20.0000 BRL |
19.8600 BRL |
19.8600 BRL |
19.8600 BRL |
| 2025-03-29 |
21.0602 BRL |
667.4700 |
21.9000 BRL |
20.1300 BRL |
20.1500 BRL |
20.1500 BRL |
| 2025-03-28 |
21.4322 BRL |
2,401.7700 |
22.5900 BRL |
20.8500 BRL |
20.8600 BRL |
21.2800 BRL |
| 2025-03-27 |
22.8392 BRL |
859.4800 |
22.5900 BRL |
22.4400 BRL |
22.5600 BRL |
22.7100 BRL |
| 2025-03-26 |
23.3283 BRL |
3,266.1600 |
23.0900 BRL |
22.4600 BRL |
22.7200 BRL |
22.7900 BRL |
| 2025-03-25 |
23.1437 BRL |
1,528.3100 |
21.8700 BRL |
21.8700 BRL |
21.8700 BRL |
23.0900 BRL |
| 2025-03-24 |
21.7483 BRL |
2,875.2200 |
20.0100 BRL |
20.0100 BRL |
20.1900 BRL |
21.9600 BRL |
| 2025-03-23 |
19.1145 BRL |
242.3000 |
19.1200 BRL |
18.9400 BRL |
19.0200 BRL |
19.4500 BRL |
| 2025-03-22 |
19.0740 BRL |
547.9300 |
18.5800 BRL |
18.5800 BRL |
18.5800 BRL |
19.3800 BRL |
| 2025-03-21 |
18.5516 BRL |
936.2300 |
18.8200 BRL |
18.1300 BRL |
18.1900 BRL |
18.6200 BRL |
| 2025-03-20 |
18.9978 BRL |
1,256.3400 |
19.5100 BRL |
18.4700 BRL |
18.4700 BRL |
18.9100 BRL |
| 2025-03-19 |
18.9037 BRL |
1,488.0500 |
18.4500 BRL |
18.3100 BRL |
18.3100 BRL |
18.9800 BRL |
| 2025-03-18 |
17.6749 BRL |
1,503.0300 |
18.4300 BRL |
17.5100 BRL |
17.5900 BRL |
17.7400 BRL |
| 2025-03-17 |
18.5739 BRL |
1,296.4000 |
18.0400 BRL |
18.0400 BRL |
18.0400 BRL |
18.5700 BRL |
| 2025-03-16 |
18.5695 BRL |
1,661.9800 |
18.8300 BRL |
17.9300 BRL |
17.9300 BRL |
18.0400 BRL |
| 2025-03-15 |
18.7055 BRL |
3,565.2100 |
18.3400 BRL |
18.2700 BRL |
18.3200 BRL |
19.0300 BRL |
| 2025-03-14 |
17.5580 BRL |
4,513.6400 |
17.2400 BRL |
17.1600 BRL |
17.3400 BRL |
18.4600 BRL |
| 2025-03-13 |
17.3245 BRL |
4,563.2900 |
18.0900 BRL |
16.5000 BRL |
16.5000 BRL |
16.9100 BRL |
| 2025-03-12 |
17.5101 BRL |
5,732.0400 |
17.3000 BRL |
16.7500 BRL |
16.8100 BRL |
17.7000 BRL |
| 2025-03-11 |
16.6565 BRL |
13,849.1800 |
16.1800 BRL |
14.9300 BRL |
15.9000 BRL |
17.5700 BRL |
| 2025-03-10 |
16.9115 BRL |
5,236.2900 |
17.8600 BRL |
15.7600 BRL |
16.2900 BRL |
16.2500 BRL |
| 2025-03-09 |
18.5449 BRL |
3,910.5400 |
20.4700 BRL |
17.8000 BRL |
18.0700 BRL |
18.0300 BRL |
| 2025-03-08 |
20.5951 BRL |
783.4500 |
21.0300 BRL |
20.0800 BRL |
20.1500 BRL |
20.4700 BRL |
| 2025-03-07 |
21.4413 BRL |
2,038.5300 |
22.3300 BRL |
20.8100 BRL |
21.2600 BRL |
21.2600 BRL |
| 2025-03-06 |
22.9813 BRL |
3,526.5100 |
21.6200 BRL |
21.5300 BRL |
21.5300 BRL |
22.4400 BRL |
| 2025-03-05 |
21.3632 BRL |
5,227.5000 |
20.7500 BRL |
20.6100 BRL |
20.7200 BRL |
21.7100 BRL |
| 2025-03-04 |
20.6984 BRL |
3,416.4900 |
22.0600 BRL |
19.4600 BRL |
19.9700 BRL |
20.8900 BRL |
| 2025-03-03 |
24.7501 BRL |
2,697.9400 |
26.1800 BRL |
22.0000 BRL |
22.2900 BRL |
22.2900 BRL |
| 2025-03-02 |
23.4649 BRL |
3,475.0600 |
22.6700 BRL |
22.2800 BRL |
22.4100 BRL |
26.1600 BRL |
| 2025-03-01 |
22.5389 BRL |
1,504.0800 |
22.5500 BRL |
21.7900 BRL |
21.8800 BRL |
22.4100 BRL |
| 2025-02-28 |
21.6745 BRL |
1,983.7800 |
21.8200 BRL |
20.2700 BRL |
20.4900 BRL |
22.5200 BRL |
| 2025-02-27 |
22.1998 BRL |
1,304.2800 |
21.8400 BRL |
21.8400 BRL |
21.9000 BRL |
22.2500 BRL |
| 2025-02-26 |
21.4406 BRL |
4,516.4500 |
21.2700 BRL |
20.8800 BRL |
21.0300 BRL |
22.2600 BRL |
| 2025-02-25 |
20.2214 BRL |
4,683.4000 |
21.0800 BRL |
19.5500 BRL |
20.0300 BRL |
21.2900 BRL |
| 2025-02-24 |
22.8447 BRL |
5,562.7700 |
23.9500 BRL |
21.2700 BRL |
22.0000 BRL |
21.8100 BRL |
| 2025-02-23 |
23.8642 BRL |
780.9200 |
24.5000 BRL |
23.6300 BRL |
23.6900 BRL |
23.6900 BRL |
| 2025-02-22 |
24.8391 BRL |
4,292.8900 |
23.9200 BRL |
23.8700 BRL |
24.1100 BRL |
24.5900 BRL |
| 2025-02-21 |
25.1401 BRL |
4,774.6400 |
25.4000 BRL |
23.3100 BRL |
23.7600 BRL |
23.9000 BRL |
| 2025-02-20 |
24.9165 BRL |
3,454.5300 |
24.2900 BRL |
24.1600 BRL |
24.1900 BRL |
25.4300 BRL |
| 2025-02-19 |
23.9654 BRL |
1,458.3700 |
23.9800 BRL |
23.6000 BRL |
23.6000 BRL |
24.2900 BRL |
| 2025-02-18 |
23.7402 BRL |
3,045.8000 |
25.1200 BRL |
22.6900 BRL |
22.6900 BRL |
23.7000 BRL |
| 2025-02-17 |
25.5073 BRL |
1,944.9900 |
25.7600 BRL |
24.6000 BRL |
24.9100 BRL |
25.3400 BRL |
| 2025-02-16 |
25.9889 BRL |
6,806.8900 |
26.3800 BRL |
25.6400 BRL |
25.7500 BRL |
25.7100 BRL |
| 2025-02-15 |
26.3835 BRL |
4,653.1800 |
26.9300 BRL |
25.9500 BRL |
26.1700 BRL |
26.2400 BRL |
| 2025-02-14 |
27.2074 BRL |
2,501.8400 |
26.0100 BRL |
26.0000 BRL |
26.0300 BRL |
27.1600 BRL |
| 2025-02-13 |
26.1241 BRL |
4,384.0300 |
26.7500 BRL |
25.3800 BRL |
25.4300 BRL |
25.9200 BRL |
| 2025-02-12 |
25.6020 BRL |
1,213.5900 |
25.5800 BRL |
24.6900 BRL |
24.6900 BRL |
26.9700 BRL |
| 2025-02-11 |
26.8884 BRL |
1,323.2300 |
26.1600 BRL |
25.5000 BRL |
25.5100 BRL |
26.0500 BRL |
| 2025-02-10 |
25.7630 BRL |
1,503.2800 |
25.0900 BRL |
24.0200 BRL |
24.0200 BRL |
25.8900 BRL |
| 2025-02-09 |
24.3628 BRL |
1,002.2500 |
24.8600 BRL |
23.6300 BRL |
24.7800 BRL |
24.8100 BRL |