Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
22.2709 BRL |
145,596.4700 |
15.3800 BRL |
15.3800 BRL |
15.3800 BRL |
21.2300 BRL |
| 2022-01-10 |
15.3576 BRL |
3,418.3700 |
16.1100 BRL |
14.8000 BRL |
15.0600 BRL |
15.6900 BRL |
| 2022-01-09 |
16.1434 BRL |
524.6300 |
16.0200 BRL |
15.8300 BRL |
15.8300 BRL |
16.1200 BRL |
| 2022-01-08 |
16.4019 BRL |
1,189.9600 |
16.4900 BRL |
15.4700 BRL |
16.0500 BRL |
15.8600 BRL |
| 2022-01-07 |
16.9523 BRL |
8,927.8700 |
17.5700 BRL |
16.3700 BRL |
16.4700 BRL |
16.5100 BRL |
| 2022-01-06 |
18.0909 BRL |
114,058.9700 |
17.7200 BRL |
17.0500 BRL |
17.0500 BRL |
17.7000 BRL |
| 2022-01-05 |
19.0314 BRL |
6,860.3800 |
19.2700 BRL |
17.2000 BRL |
17.7500 BRL |
17.7300 BRL |
| 2022-01-04 |
19.5021 BRL |
20,947.6300 |
19.7100 BRL |
19.1900 BRL |
19.2500 BRL |
19.2900 BRL |
| 2022-01-03 |
20.0229 BRL |
3,140.5500 |
20.0000 BRL |
19.7100 BRL |
19.7100 BRL |
19.7100 BRL |
| 2022-01-02 |
20.0552 BRL |
6,164.3200 |
20.2600 BRL |
19.9300 BRL |
19.9900 BRL |
20.0000 BRL |
| 2022-01-01 |
20.0503 BRL |
6,577.7100 |
19.8100 BRL |
19.8100 BRL |
19.9100 BRL |
20.1300 BRL |
| 2021-12-31 |
20.7134 BRL |
73,587.4800 |
20.0700 BRL |
18.6900 BRL |
19.6900 BRL |
19.8500 BRL |
| 2021-12-30 |
20.6839 BRL |
5,001.2500 |
21.0900 BRL |
20.1800 BRL |
20.2600 BRL |
20.2600 BRL |
| 2021-12-29 |
21.6452 BRL |
5,615.5900 |
22.1300 BRL |
21.0000 BRL |
21.1600 BRL |
21.2200 BRL |
| 2021-12-28 |
23.2212 BRL |
11,458.3100 |
24.5500 BRL |
21.9200 BRL |
22.1000 BRL |
22.2800 BRL |
| 2021-12-27 |
24.7052 BRL |
44,741.0100 |
24.5600 BRL |
24.1300 BRL |
24.3200 BRL |
24.6800 BRL |
| 2021-12-26 |
25.1563 BRL |
289,914.5000 |
24.5600 BRL |
24.2700 BRL |
24.5100 BRL |
24.5000 BRL |
| 2021-12-25 |
25.0049 BRL |
45,233.1700 |
21.6500 BRL |
21.6500 BRL |
21.9000 BRL |
24.3700 BRL |
| 2021-12-24 |
21.9719 BRL |
4,588.9800 |
21.8800 BRL |
21.5500 BRL |
21.6900 BRL |
21.8400 BRL |
| 2021-12-23 |
21.4171 BRL |
7,947.0400 |
21.3500 BRL |
20.8600 BRL |
20.9600 BRL |
22.0800 BRL |
| 2021-12-22 |
22.2321 BRL |
594,796.7900 |
21.8500 BRL |
21.0000 BRL |
21.2300 BRL |
21.3500 BRL |
| 2021-12-21 |
21.7192 BRL |
10,713.8300 |
21.8900 BRL |
20.8700 BRL |
21.2000 BRL |
21.2700 BRL |
| 2021-12-20 |
20.9310 BRL |
11,627.6300 |
20.7100 BRL |
19.2200 BRL |
19.4400 BRL |
21.1600 BRL |
| 2021-12-19 |
21.1132 BRL |
1,481.5900 |
21.4300 BRL |
20.6800 BRL |
20.8200 BRL |
20.8600 BRL |
| 2021-12-18 |
21.3128 BRL |
7,207.1200 |
21.3400 BRL |
21.1000 BRL |
21.1500 BRL |
21.3500 BRL |
| 2021-12-17 |
21.7941 BRL |
5,368.9200 |
22.8800 BRL |
21.0000 BRL |
21.0400 BRL |
21.0400 BRL |
| 2021-12-16 |
23.8221 BRL |
286,110.1500 |
23.4200 BRL |
22.6800 BRL |
22.6800 BRL |
22.6800 BRL |
| 2021-12-15 |
23.6245 BRL |
254,280.9200 |
23.1200 BRL |
21.9100 BRL |
22.2800 BRL |
23.4000 BRL |
| 2021-12-14 |
23.1214 BRL |
9,174.1700 |
23.7200 BRL |
22.2300 BRL |
22.4600 BRL |
23.3300 BRL |
| 2021-12-13 |
26.2322 BRL |
166,903.0500 |
26.9900 BRL |
23.2400 BRL |
23.8900 BRL |
23.8300 BRL |
| 2021-12-12 |
27.2420 BRL |
13,282.6600 |
26.9600 BRL |
26.4000 BRL |
26.4100 BRL |
27.1000 BRL |
| 2021-12-11 |
27.3541 BRL |
87,432.7800 |
26.5300 BRL |
25.6500 BRL |
26.5000 BRL |
26.9600 BRL |
| 2021-12-10 |
28.9866 BRL |
21,692.7500 |
29.1200 BRL |
26.7700 BRL |
27.0000 BRL |
27.0000 BRL |
| 2021-12-09 |
28.9003 BRL |
41,177.5800 |
27.0100 BRL |
26.1400 BRL |
26.3300 BRL |
30.1600 BRL |
| 2021-12-08 |
27.2106 BRL |
16,649.2000 |
28.3200 BRL |
26.3200 BRL |
26.6400 BRL |
26.9100 BRL |
| 2021-12-07 |
30.4471 BRL |
17,582.6000 |
30.2600 BRL |
28.4000 BRL |
28.7300 BRL |
28.8500 BRL |
| 2021-12-06 |
31.3937 BRL |
51,163.0300 |
33.4600 BRL |
27.7300 BRL |
29.1800 BRL |
29.9200 BRL |
| 2021-12-05 |
35.9337 BRL |
142,690.0500 |
26.5000 BRL |
26.1700 BRL |
27.5700 BRL |
32.0000 BRL |
| 2021-12-04 |
27.4276 BRL |
29,176.7300 |
33.6200 BRL |
23.8800 BRL |
26.2800 BRL |
26.3400 BRL |
| 2021-12-03 |
35.6081 BRL |
1,068,033.2100 |
48.7400 BRL |
32.4300 BRL |
34.0000 BRL |
33.6500 BRL |
| 2021-12-02 |
54.4446 BRL |
97,871.9900 |
59.8500 BRL |
44.7200 BRL |
48.1700 BRL |
48.5300 BRL |
| 2021-12-01 |
96.9393 BRL |
247,830.1600 |
13.8900 BRL |
13.8900 BRL |
66.0000 BRL |
61.1100 BRL |