Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
16.1269 BRL |
134,651.2600 |
16.4300 BRL |
15.1200 BRL |
15.5100 BRL |
15.5300 BRL |
| 2022-03-01 |
17.1231 BRL |
96,157.1400 |
17.0400 BRL |
16.4200 BRL |
16.6200 BRL |
16.5100 BRL |
| 2022-02-28 |
18.3707 BRL |
97,744.1400 |
17.4200 BRL |
15.8500 BRL |
16.8100 BRL |
17.0100 BRL |
| 2022-02-27 |
19.4102 BRL |
91,717.3800 |
11.8400 BRL |
11.5300 BRL |
11.5300 BRL |
17.0300 BRL |
| 2022-02-26 |
12.3013 BRL |
5,959.2500 |
12.2900 BRL |
11.7400 BRL |
11.8400 BRL |
12.1300 BRL |
| 2022-02-25 |
11.8901 BRL |
146,170.9200 |
11.5800 BRL |
11.1300 BRL |
11.3100 BRL |
12.1400 BRL |
| 2022-02-24 |
11.2072 BRL |
230,572.7300 |
11.6100 BRL |
10.2600 BRL |
10.4400 BRL |
11.3800 BRL |
| 2022-02-23 |
12.2395 BRL |
343,224.5400 |
12.0000 BRL |
11.3800 BRL |
11.7800 BRL |
11.8300 BRL |
| 2022-02-22 |
12.0331 BRL |
2,079.2000 |
12.0500 BRL |
11.6600 BRL |
11.8400 BRL |
12.0700 BRL |
| 2022-02-21 |
12.7259 BRL |
117,596.9700 |
13.1400 BRL |
11.9600 BRL |
12.2300 BRL |
12.0600 BRL |
| 2022-02-20 |
12.7259 BRL |
222,582.8700 |
13.4300 BRL |
12.4000 BRL |
12.6100 BRL |
13.0100 BRL |
| 2022-02-19 |
13.4335 BRL |
862.9400 |
13.2000 BRL |
12.7500 BRL |
13.2300 BRL |
13.4700 BRL |
| 2022-02-18 |
13.7214 BRL |
247,007.6100 |
13.9100 BRL |
13.2400 BRL |
13.3700 BRL |
13.3700 BRL |
| 2022-02-17 |
14.3408 BRL |
2,475.7500 |
14.5000 BRL |
13.7100 BRL |
13.8400 BRL |
13.9800 BRL |
| 2022-02-16 |
14.6724 BRL |
25,321.0300 |
14.9100 BRL |
14.4000 BRL |
14.5000 BRL |
14.6000 BRL |
| 2022-02-15 |
14.9711 BRL |
3,838.6300 |
14.7000 BRL |
14.6000 BRL |
14.7000 BRL |
14.9300 BRL |
| 2022-02-14 |
15.0640 BRL |
8,236.0000 |
14.6000 BRL |
14.4300 BRL |
14.5300 BRL |
14.6300 BRL |
| 2022-02-13 |
14.6970 BRL |
4,791.9700 |
14.6400 BRL |
14.3600 BRL |
14.5700 BRL |
14.6300 BRL |
| 2022-02-12 |
14.7900 BRL |
9,326.7600 |
14.5200 BRL |
14.3700 BRL |
14.5100 BRL |
14.5500 BRL |
| 2022-02-11 |
15.2223 BRL |
14,522.6100 |
15.0700 BRL |
14.3800 BRL |
14.4900 BRL |
14.4900 BRL |
| 2022-02-10 |
15.4658 BRL |
207,102.8800 |
16.2900 BRL |
14.7700 BRL |
15.1600 BRL |
15.0700 BRL |
| 2022-02-09 |
16.2018 BRL |
38,224.0000 |
15.7700 BRL |
15.0300 BRL |
15.0700 BRL |
16.1200 BRL |
| 2022-02-08 |
15.4309 BRL |
18,182.3600 |
15.7200 BRL |
14.6000 BRL |
15.0000 BRL |
15.1000 BRL |
| 2022-02-07 |
15.4654 BRL |
18,827.7300 |
14.9000 BRL |
14.7100 BRL |
14.8600 BRL |
15.6900 BRL |
| 2022-02-06 |
14.9615 BRL |
112,404.9500 |
14.6000 BRL |
14.6000 BRL |
14.6200 BRL |
14.8300 BRL |
| 2022-02-05 |
14.7214 BRL |
24,250.2400 |
14.6100 BRL |
14.4700 BRL |
14.6000 BRL |
14.7200 BRL |
| 2022-02-04 |
14.4063 BRL |
8,335.2000 |
13.8600 BRL |
13.8600 BRL |
13.8600 BRL |
14.5500 BRL |
| 2022-02-03 |
13.8884 BRL |
3,282.1700 |
13.7200 BRL |
13.5000 BRL |
13.5500 BRL |
13.8200 BRL |
| 2022-02-02 |
14.1042 BRL |
6,127.7500 |
14.3300 BRL |
13.6400 BRL |
13.8300 BRL |
13.8400 BRL |
| 2022-02-01 |
14.3423 BRL |
11,002.9500 |
14.3400 BRL |
14.0300 BRL |
14.1500 BRL |
14.3500 BRL |
| 2022-01-31 |
14.3183 BRL |
2,545.7800 |
14.3300 BRL |
14.1100 BRL |
14.1800 BRL |
14.4600 BRL |
| 2022-01-30 |
14.6500 BRL |
16,927.7900 |
14.5700 BRL |
14.3200 BRL |
14.3900 BRL |
14.5700 BRL |
| 2022-01-29 |
14.4556 BRL |
1,631.3100 |
14.4800 BRL |
14.2600 BRL |
14.3900 BRL |
14.5100 BRL |
| 2022-01-28 |
14.5396 BRL |
175,428.2000 |
14.2400 BRL |
13.9100 BRL |
14.0400 BRL |
14.2600 BRL |
| 2022-01-27 |
14.5119 BRL |
4,344.3100 |
14.4300 BRL |
13.8200 BRL |
13.9600 BRL |
14.2400 BRL |
| 2022-01-26 |
14.5595 BRL |
238,341.7800 |
14.4200 BRL |
13.8000 BRL |
13.8700 BRL |
13.8700 BRL |
| 2022-01-25 |
14.1899 BRL |
6,699.5300 |
14.2300 BRL |
13.9400 BRL |
14.1500 BRL |
14.4200 BRL |
| 2022-01-24 |
14.2181 BRL |
13,365.6400 |
14.6000 BRL |
12.7900 BRL |
13.6100 BRL |
14.1700 BRL |
| 2022-01-23 |
14.5488 BRL |
41,212.2500 |
14.3800 BRL |
13.9300 BRL |
14.0100 BRL |
14.9200 BRL |
| 2022-01-22 |
14.6020 BRL |
432,617.5300 |
15.6800 BRL |
12.7900 BRL |
13.9600 BRL |
14.2200 BRL |
| 2022-01-21 |
16.4505 BRL |
5,960.3900 |
17.4300 BRL |
14.3500 BRL |
15.5300 BRL |
15.8700 BRL |
| 2022-01-20 |
18.1324 BRL |
3,215.3700 |
18.0500 BRL |
17.7400 BRL |
17.8300 BRL |
17.8300 BRL |
| 2022-01-19 |
18.4410 BRL |
4,816.6500 |
18.8800 BRL |
18.1000 BRL |
18.1200 BRL |
18.1000 BRL |
| 2022-01-18 |
19.1188 BRL |
11,185.0400 |
18.3900 BRL |
17.9700 BRL |
18.1200 BRL |
18.6200 BRL |
| 2022-01-17 |
20.0233 BRL |
34,046.0800 |
18.4700 BRL |
18.0500 BRL |
18.0600 BRL |
18.2600 BRL |
| 2022-01-16 |
18.4856 BRL |
3,783.6800 |
18.6500 BRL |
18.0000 BRL |
18.2700 BRL |
18.4900 BRL |
| 2022-01-15 |
18.7603 BRL |
818.1500 |
18.7700 BRL |
18.5200 BRL |
18.5900 BRL |
18.7500 BRL |
| 2022-01-14 |
18.8824 BRL |
5,163.1300 |
18.7400 BRL |
18.3900 BRL |
18.5100 BRL |
18.7700 BRL |
| 2022-01-13 |
19.8130 BRL |
189,568.7300 |
20.1000 BRL |
18.6500 BRL |
18.8100 BRL |
18.7500 BRL |
| 2022-01-12 |
20.1899 BRL |
136,578.1200 |
21.2500 BRL |
18.6000 BRL |
19.3200 BRL |
20.0900 BRL |