Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
23.0361 BRL |
1,457.0800 |
21.8900 BRL |
21.7700 BRL |
21.9300 BRL |
23.1600 BRL |
| 2022-05-24 |
22.3603 BRL |
5,617.5400 |
22.7200 BRL |
21.4600 BRL |
21.7500 BRL |
22.0100 BRL |
| 2022-05-23 |
23.7611 BRL |
20,467.7700 |
23.1200 BRL |
22.0900 BRL |
22.8800 BRL |
22.7000 BRL |
| 2022-05-22 |
23.3678 BRL |
16,284.9800 |
24.4100 BRL |
22.0200 BRL |
22.9900 BRL |
22.9100 BRL |
| 2022-05-21 |
26.1615 BRL |
44,999.0600 |
27.5500 BRL |
23.8900 BRL |
24.5800 BRL |
24.0900 BRL |
| 2022-05-20 |
23.3637 BRL |
59,326.3000 |
18.1300 BRL |
17.2300 BRL |
17.8000 BRL |
27.8900 BRL |
| 2022-05-19 |
21.0192 BRL |
73,185.8000 |
22.1700 BRL |
18.0000 BRL |
18.5500 BRL |
18.5500 BRL |
| 2022-05-18 |
24.4494 BRL |
373,813.1700 |
15.4400 BRL |
15.2100 BRL |
16.4300 BRL |
22.5400 BRL |
| 2022-05-17 |
16.5624 BRL |
41,449.5500 |
8.9000 BRL |
8.8500 BRL |
9.0100 BRL |
15.6500 BRL |
| 2022-05-16 |
8.9487 BRL |
1,161.0900 |
9.3000 BRL |
8.7500 BRL |
8.7600 BRL |
9.0000 BRL |
| 2022-05-15 |
9.1137 BRL |
1,807.7100 |
9.2000 BRL |
8.8100 BRL |
8.8200 BRL |
9.3000 BRL |
| 2022-05-14 |
9.3049 BRL |
271,312.6000 |
9.3000 BRL |
8.3900 BRL |
8.5900 BRL |
8.8600 BRL |
| 2022-05-13 |
10.1260 BRL |
31,360.7700 |
7.4800 BRL |
7.2300 BRL |
7.4800 BRL |
9.3000 BRL |
| 2022-05-12 |
7.5389 BRL |
221,530.2100 |
8.2800 BRL |
6.6200 BRL |
6.9000 BRL |
7.0200 BRL |
| 2022-05-11 |
9.8447 BRL |
18,060.2800 |
12.7000 BRL |
7.6500 BRL |
7.9000 BRL |
8.2300 BRL |
| 2022-05-10 |
13.5385 BRL |
5,748.8500 |
13.6900 BRL |
12.3800 BRL |
12.8300 BRL |
12.8300 BRL |
| 2022-05-09 |
15.2364 BRL |
5,792.7800 |
16.5000 BRL |
13.9500 BRL |
14.1600 BRL |
14.3200 BRL |
| 2022-05-08 |
16.6858 BRL |
4,125.3800 |
17.3000 BRL |
16.4500 BRL |
16.5300 BRL |
16.5000 BRL |
| 2022-05-07 |
17.7297 BRL |
4,183.0700 |
17.7000 BRL |
16.9000 BRL |
17.3000 BRL |
17.3000 BRL |
| 2022-05-06 |
18.0707 BRL |
10,796.6700 |
17.8300 BRL |
17.0400 BRL |
17.0500 BRL |
17.7000 BRL |
| 2022-05-05 |
18.4295 BRL |
16,407.7300 |
18.8000 BRL |
17.0000 BRL |
17.6000 BRL |
17.8300 BRL |
| 2022-05-04 |
18.5689 BRL |
5,610.6500 |
18.1700 BRL |
17.9800 BRL |
18.1700 BRL |
18.7200 BRL |
| 2022-05-03 |
18.9988 BRL |
8,702.0800 |
19.5000 BRL |
18.0700 BRL |
18.0700 BRL |
18.1700 BRL |
| 2022-05-02 |
19.9034 BRL |
41,568.4600 |
17.9700 BRL |
17.6300 BRL |
17.6400 BRL |
19.5100 BRL |
| 2022-05-01 |
17.7196 BRL |
140,241.9900 |
17.6200 BRL |
17.2400 BRL |
17.3400 BRL |
17.7400 BRL |
| 2022-04-30 |
20.2573 BRL |
169,670.6200 |
19.8700 BRL |
17.6500 BRL |
18.5000 BRL |
17.6500 BRL |
| 2022-04-29 |
19.3903 BRL |
39,636.8800 |
20.8500 BRL |
19.0200 BRL |
19.3000 BRL |
19.3400 BRL |
| 2022-04-28 |
21.1814 BRL |
67,404.4100 |
21.5100 BRL |
20.8100 BRL |
20.9000 BRL |
20.9000 BRL |
| 2022-04-27 |
21.2581 BRL |
108,665.0400 |
20.7100 BRL |
20.4300 BRL |
20.5700 BRL |
21.5800 BRL |
| 2022-04-26 |
20.8982 BRL |
61,470.8500 |
21.3300 BRL |
20.2000 BRL |
20.2000 BRL |
20.5700 BRL |
| 2022-04-25 |
21.0719 BRL |
4,372.2000 |
21.9100 BRL |
20.4100 BRL |
20.7400 BRL |
21.4600 BRL |
| 2022-04-24 |
23.1860 BRL |
291,392.1100 |
22.8300 BRL |
22.1700 BRL |
22.5600 BRL |
22.1700 BRL |
| 2022-04-23 |
23.1476 BRL |
286,262.8500 |
22.8100 BRL |
20.5800 BRL |
22.8100 BRL |
22.9800 BRL |
| 2022-04-22 |
23.3749 BRL |
12,787.0100 |
23.5400 BRL |
22.1700 BRL |
22.5900 BRL |
22.8000 BRL |
| 2022-04-21 |
24.3313 BRL |
251,684.4400 |
23.0000 BRL |
22.7500 BRL |
22.9600 BRL |
22.9900 BRL |
| 2022-04-20 |
22.2720 BRL |
156,418.2300 |
21.9500 BRL |
21.3100 BRL |
21.6200 BRL |
22.9900 BRL |
| 2022-04-19 |
21.9628 BRL |
1,838.1300 |
21.5100 BRL |
21.5100 BRL |
21.6100 BRL |
21.9700 BRL |
| 2022-04-18 |
21.5913 BRL |
5,016.9900 |
22.6000 BRL |
21.0400 BRL |
21.1600 BRL |
21.5700 BRL |
| 2022-04-17 |
22.9921 BRL |
8,512.6400 |
22.8700 BRL |
22.6800 BRL |
22.7300 BRL |
22.8800 BRL |
| 2022-04-16 |
22.9733 BRL |
65,835.3200 |
22.8800 BRL |
22.6000 BRL |
22.8100 BRL |
22.9200 BRL |
| 2022-04-15 |
22.8924 BRL |
2,218.9400 |
22.6600 BRL |
22.5800 BRL |
22.7300 BRL |
22.8800 BRL |
| 2022-04-14 |
23.2460 BRL |
6,668.9200 |
23.0800 BRL |
22.5000 BRL |
22.6600 BRL |
22.6600 BRL |
| 2022-04-13 |
22.8451 BRL |
20,542.2600 |
22.7100 BRL |
22.2500 BRL |
22.4300 BRL |
23.0800 BRL |
| 2022-04-12 |
22.7805 BRL |
153,354.9100 |
22.6900 BRL |
22.0000 BRL |
22.4500 BRL |
22.5200 BRL |
| 2022-04-11 |
24.6040 BRL |
19,217.2600 |
25.3000 BRL |
22.4200 BRL |
22.9100 BRL |
22.9100 BRL |
| 2022-04-10 |
25.7885 BRL |
56,858.6200 |
25.4400 BRL |
24.8500 BRL |
25.2800 BRL |
25.6100 BRL |
| 2022-04-09 |
26.2605 BRL |
10,715.3700 |
25.9300 BRL |
24.8600 BRL |
25.2500 BRL |
25.2500 BRL |
| 2022-04-08 |
26.3951 BRL |
49,656.3800 |
27.4300 BRL |
25.5700 BRL |
25.6500 BRL |
25.6500 BRL |
| 2022-04-07 |
28.3616 BRL |
94,968.0100 |
26.3500 BRL |
25.2500 BRL |
25.5100 BRL |
27.3000 BRL |
| 2022-04-06 |
27.5922 BRL |
15,240.8200 |
27.6800 BRL |
26.0200 BRL |
26.7900 BRL |
26.6000 BRL |