Market [unlinked] / BRL
Identifier on Binance: RENDERBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
16.3702 BRL |
2,254.4900 |
15.5800 BRL |
15.1700 BRL |
15.5300 BRL |
17.6800 BRL |
| 2025-06-22 |
15.3765 BRL |
1,194.9500 |
16.5000 BRL |
14.6300 BRL |
14.7900 BRL |
14.6400 BRL |
| 2025-06-21 |
16.7574 BRL |
556.4800 |
17.0600 BRL |
15.8900 BRL |
16.0600 BRL |
16.1000 BRL |
| 2025-06-20 |
17.1155 BRL |
1,134.8200 |
17.6000 BRL |
16.4700 BRL |
16.7800 BRL |
16.9600 BRL |
| 2025-06-19 |
17.7433 BRL |
1,387.1800 |
18.1100 BRL |
17.4600 BRL |
17.5800 BRL |
17.6300 BRL |
| 2025-06-18 |
17.3511 BRL |
1,610.9700 |
17.7400 BRL |
16.8600 BRL |
17.2100 BRL |
17.3500 BRL |
| 2025-06-17 |
18.0930 BRL |
4,026.8100 |
18.8400 BRL |
17.4300 BRL |
17.5600 BRL |
17.9200 BRL |
| 2025-06-16 |
19.8473 BRL |
1,520.0300 |
19.2200 BRL |
19.1300 BRL |
19.2100 BRL |
19.8200 BRL |
| 2025-06-15 |
19.1227 BRL |
186.4000 |
18.8500 BRL |
18.8300 BRL |
18.8300 BRL |
19.2400 BRL |
| 2025-06-14 |
19.0596 BRL |
1,000.6200 |
19.3300 BRL |
18.6100 BRL |
18.7600 BRL |
18.6400 BRL |
| 2025-06-13 |
18.8491 BRL |
4,595.4500 |
19.6500 BRL |
18.4000 BRL |
18.7000 BRL |
19.2500 BRL |
| 2025-06-12 |
20.9162 BRL |
2,292.3800 |
21.5000 BRL |
20.4800 BRL |
20.8100 BRL |
20.9400 BRL |
| 2025-06-11 |
22.6370 BRL |
3,406.3900 |
23.2200 BRL |
21.2500 BRL |
21.3600 BRL |
21.3600 BRL |
| 2025-06-10 |
22.7318 BRL |
2,437.2500 |
22.6600 BRL |
22.1600 BRL |
22.3000 BRL |
22.7400 BRL |
| 2025-06-09 |
22.1070 BRL |
1,966.2400 |
21.7200 BRL |
21.3300 BRL |
21.3300 BRL |
22.6000 BRL |
| 2025-06-08 |
21.8013 BRL |
822.3500 |
21.9500 BRL |
21.4000 BRL |
21.4000 BRL |
21.7400 BRL |
| 2025-06-07 |
21.6711 BRL |
553.0300 |
21.1000 BRL |
21.1000 BRL |
21.2700 BRL |
21.6900 BRL |
| 2025-06-06 |
20.7219 BRL |
2,802.8700 |
19.9100 BRL |
19.8300 BRL |
20.1000 BRL |
21.1700 BRL |
| 2025-06-05 |
20.6953 BRL |
3,692.4200 |
21.2300 BRL |
19.6000 BRL |
20.0200 BRL |
20.0500 BRL |
| 2025-06-04 |
21.8354 BRL |
1,798.0200 |
21.9200 BRL |
21.1400 BRL |
21.1500 BRL |
21.2000 BRL |
| 2025-06-03 |
22.9455 BRL |
2,803.2400 |
22.8300 BRL |
22.0400 BRL |
22.2200 BRL |
22.2300 BRL |
| 2025-06-02 |
22.0249 BRL |
3,674.4500 |
22.6300 BRL |
21.6000 BRL |
21.8900 BRL |
22.7300 BRL |
| 2025-06-01 |
22.2910 BRL |
3,478.9300 |
22.3400 BRL |
21.8700 BRL |
21.9100 BRL |
22.5100 BRL |
| 2025-05-31 |
21.7038 BRL |
4,264.1500 |
22.0000 BRL |
21.1300 BRL |
21.3700 BRL |
22.3400 BRL |
| 2025-05-30 |
22.9683 BRL |
9,874.7100 |
24.1200 BRL |
21.7500 BRL |
22.1100 BRL |
21.8100 BRL |
| 2025-05-29 |
24.6010 BRL |
5,760.2500 |
25.2400 BRL |
24.0800 BRL |
24.2800 BRL |
24.3700 BRL |
| 2025-05-28 |
25.1479 BRL |
7,590.6400 |
25.8500 BRL |
24.6200 BRL |
24.8700 BRL |
25.1700 BRL |
| 2025-05-27 |
27.0595 BRL |
1,779.5300 |
27.0500 BRL |
26.5300 BRL |
26.5500 BRL |
26.5500 BRL |
| 2025-05-26 |
27.3869 BRL |
2,427.1900 |
27.2200 BRL |
26.6300 BRL |
26.8400 BRL |
27.0500 BRL |
| 2025-05-25 |
26.3096 BRL |
1,242.4300 |
26.8600 BRL |
25.5400 BRL |
25.7800 BRL |
26.9900 BRL |
| 2025-05-24 |
26.7357 BRL |
1,279.9900 |
26.4900 BRL |
26.4100 BRL |
26.6400 BRL |
26.6700 BRL |
| 2025-05-23 |
28.4775 BRL |
6,482.1500 |
29.5000 BRL |
26.7700 BRL |
26.8600 BRL |
26.7700 BRL |
| 2025-05-22 |
28.6958 BRL |
4,987.0200 |
27.1200 BRL |
27.1200 BRL |
27.2400 BRL |
29.3900 BRL |
| 2025-05-21 |
26.7417 BRL |
4,470.3200 |
26.3600 BRL |
25.9600 BRL |
26.1700 BRL |
26.6500 BRL |
| 2025-05-20 |
26.0864 BRL |
3,931.7600 |
25.9200 BRL |
25.6000 BRL |
25.8800 BRL |
26.3100 BRL |
| 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 |