Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
19.9026 BRL |
326.8000 |
19.8100 BRL |
19.7700 BRL |
19.8400 BRL |
20.0000 BRL |
| 2023-05-25 |
19.7214 BRL |
6,724.0300 |
19.6600 BRL |
19.1700 BRL |
19.3200 BRL |
19.8500 BRL |
| 2023-05-24 |
19.6969 BRL |
4,165.5800 |
20.6900 BRL |
19.4300 BRL |
19.5900 BRL |
19.6100 BRL |
| 2023-05-23 |
20.6312 BRL |
104.2200 |
20.5700 BRL |
20.5100 BRL |
20.5700 BRL |
20.7200 BRL |
| 2023-05-22 |
20.5448 BRL |
881.5700 |
20.7900 BRL |
20.4200 BRL |
20.4800 BRL |
20.6400 BRL |
| 2023-05-21 |
20.8494 BRL |
412.3600 |
21.3300 BRL |
20.6500 BRL |
20.7400 BRL |
20.8900 BRL |
| 2023-05-20 |
21.4437 BRL |
7,032.1900 |
20.7100 BRL |
20.7100 BRL |
20.9200 BRL |
21.3300 BRL |
| 2023-05-19 |
20.6960 BRL |
1,078.0100 |
20.5200 BRL |
20.5200 BRL |
20.5600 BRL |
20.7500 BRL |
| 2023-05-18 |
20.5438 BRL |
1,526.4600 |
20.6400 BRL |
20.2700 BRL |
20.5200 BRL |
20.6100 BRL |
| 2023-05-17 |
20.5676 BRL |
707.0800 |
20.5100 BRL |
20.2800 BRL |
20.3400 BRL |
20.6400 BRL |
| 2023-05-16 |
20.6140 BRL |
3,542.1200 |
20.1400 BRL |
19.8800 BRL |
20.1100 BRL |
20.5500 BRL |
| 2023-05-15 |
20.2346 BRL |
803.9800 |
20.2500 BRL |
20.0600 BRL |
20.1400 BRL |
20.1400 BRL |
| 2023-05-14 |
20.3841 BRL |
1,242.6800 |
20.3800 BRL |
19.9300 BRL |
20.1100 BRL |
20.2600 BRL |
| 2023-05-13 |
20.0453 BRL |
552.1600 |
19.7900 BRL |
19.4600 BRL |
19.4900 BRL |
20.3900 BRL |
| 2023-05-12 |
19.5229 BRL |
2,925.7400 |
19.6800 BRL |
18.5200 BRL |
19.2800 BRL |
19.7600 BRL |
| 2023-05-11 |
19.9942 BRL |
1,953.1900 |
20.5000 BRL |
19.4100 BRL |
19.6500 BRL |
19.4100 BRL |
| 2023-05-10 |
20.6030 BRL |
1,982.3600 |
21.0800 BRL |
19.8000 BRL |
20.3000 BRL |
20.4500 BRL |
| 2023-05-09 |
21.5964 BRL |
1,876.2500 |
21.0000 BRL |
20.8800 BRL |
20.8800 BRL |
21.0800 BRL |
| 2023-05-08 |
21.6366 BRL |
2,429.8300 |
22.3200 BRL |
20.1200 BRL |
20.9800 BRL |
21.0000 BRL |
| 2023-05-07 |
22.9609 BRL |
506.8800 |
23.3100 BRL |
22.7600 BRL |
22.7600 BRL |
22.7600 BRL |
| 2023-05-06 |
23.1152 BRL |
3,079.8100 |
23.2500 BRL |
22.6400 BRL |
22.8200 BRL |
23.3600 BRL |
| 2023-05-05 |
23.4091 BRL |
1,892.6200 |
23.6900 BRL |
23.0700 BRL |
23.1300 BRL |
23.1300 BRL |
| 2023-05-04 |
23.5587 BRL |
1,511.2100 |
23.4300 BRL |
23.2800 BRL |
23.2800 BRL |
23.7200 BRL |
| 2023-05-03 |
23.3341 BRL |
1,342.2500 |
24.0000 BRL |
22.5800 BRL |
22.9200 BRL |
23.7500 BRL |
| 2023-05-02 |
23.7351 BRL |
853.1500 |
23.7300 BRL |
23.3300 BRL |
23.5600 BRL |
24.0000 BRL |
| 2023-05-01 |
24.1513 BRL |
4,804.1200 |
24.8200 BRL |
23.5500 BRL |
23.8100 BRL |
23.8100 BRL |
| 2023-04-30 |
24.8939 BRL |
4,209.1800 |
24.7600 BRL |
24.6100 BRL |
24.6800 BRL |
24.7700 BRL |
| 2023-04-29 |
24.8262 BRL |
1,939.5900 |
24.7600 BRL |
24.5900 BRL |
24.6000 BRL |
24.7600 BRL |
| 2023-04-28 |
24.9490 BRL |
2,658.0000 |
24.9900 BRL |
24.5200 BRL |
24.7600 BRL |
24.9800 BRL |
| 2023-04-27 |
25.1871 BRL |
8,600.4900 |
24.4300 BRL |
24.2300 BRL |
24.3300 BRL |
25.0900 BRL |
| 2023-04-26 |
24.4259 BRL |
5,971.4400 |
24.6200 BRL |
23.6500 BRL |
24.2100 BRL |
24.4000 BRL |
| 2023-04-25 |
24.3908 BRL |
6,051.9000 |
24.3800 BRL |
24.0300 BRL |
24.1900 BRL |
24.5200 BRL |
| 2023-04-24 |
24.6831 BRL |
2,557.7900 |
24.1000 BRL |
24.0300 BRL |
24.3000 BRL |
24.6000 BRL |
| 2023-04-23 |
24.4605 BRL |
1,839.1400 |
24.3700 BRL |
24.0900 BRL |
24.3600 BRL |
24.4800 BRL |
| 2023-04-22 |
24.3897 BRL |
3,352.0200 |
24.2200 BRL |
24.0300 BRL |
24.2200 BRL |
24.6000 BRL |
| 2023-04-21 |
25.2372 BRL |
2,729.8200 |
25.7500 BRL |
24.0200 BRL |
24.3500 BRL |
24.3900 BRL |
| 2023-04-20 |
25.1229 BRL |
6,028.4000 |
25.1500 BRL |
24.0300 BRL |
24.4000 BRL |
25.5700 BRL |
| 2023-04-19 |
26.2780 BRL |
12,833.4900 |
26.9300 BRL |
24.8100 BRL |
25.7000 BRL |
24.8200 BRL |
| 2023-04-18 |
27.0250 BRL |
9,589.2800 |
26.9200 BRL |
26.7100 BRL |
26.7100 BRL |
27.0200 BRL |
| 2023-04-17 |
27.0523 BRL |
8,018.4500 |
26.7400 BRL |
26.4700 BRL |
26.6200 BRL |
26.9900 BRL |
| 2023-04-16 |
26.6718 BRL |
7,078.8600 |
26.6100 BRL |
26.2300 BRL |
26.4000 BRL |
26.7100 BRL |
| 2023-04-15 |
26.6255 BRL |
3,452.8700 |
26.5800 BRL |
26.3000 BRL |
26.3500 BRL |
26.4500 BRL |
| 2023-04-14 |
26.8865 BRL |
9,515.0500 |
26.8100 BRL |
26.2400 BRL |
26.3500 BRL |
26.6600 BRL |
| 2023-04-13 |
26.2371 BRL |
12,203.0700 |
24.6300 BRL |
24.6300 BRL |
24.7900 BRL |
27.2800 BRL |
| 2023-04-12 |
25.4533 BRL |
11,685.6600 |
26.8300 BRL |
24.5000 BRL |
24.5500 BRL |
24.6800 BRL |
| 2023-04-11 |
27.3850 BRL |
13,520.2500 |
24.9200 BRL |
24.5000 BRL |
24.9700 BRL |
26.6200 BRL |
| 2023-04-10 |
25.2073 BRL |
12,286.8300 |
24.4600 BRL |
23.0500 BRL |
23.3900 BRL |
24.8100 BRL |
| 2023-04-09 |
26.0129 BRL |
22,751.7400 |
26.6500 BRL |
23.9500 BRL |
24.1500 BRL |
24.1700 BRL |
| 2023-04-08 |
27.8959 BRL |
29,057.4800 |
24.1700 BRL |
23.9800 BRL |
24.5500 BRL |
26.7500 BRL |
| 2023-04-07 |
23.2835 BRL |
4,199.1000 |
22.6600 BRL |
22.3500 BRL |
22.5000 BRL |
24.0500 BRL |