Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
22.8209 BRL |
1,748.9200 |
22.5500 BRL |
22.4000 BRL |
22.4100 BRL |
22.8000 BRL |
| 2023-04-05 |
22.6623 BRL |
1,000.0700 |
22.6300 BRL |
22.4000 BRL |
22.4100 BRL |
22.6000 BRL |
| 2023-04-04 |
22.4611 BRL |
767.4900 |
22.2200 BRL |
22.1100 BRL |
22.1800 BRL |
22.6000 BRL |
| 2023-04-03 |
22.6897 BRL |
1,825.6400 |
22.6400 BRL |
22.0300 BRL |
22.2100 BRL |
22.2100 BRL |
| 2023-04-02 |
22.8080 BRL |
3,907.7900 |
22.5400 BRL |
21.8300 BRL |
22.0200 BRL |
22.6200 BRL |
| 2023-04-01 |
22.5561 BRL |
849.3900 |
22.4500 BRL |
22.1100 BRL |
22.2300 BRL |
22.5200 BRL |
| 2023-03-31 |
22.4193 BRL |
1,712.0200 |
23.0400 BRL |
22.0400 BRL |
22.2100 BRL |
22.4500 BRL |
| 2023-03-30 |
23.5910 BRL |
9,358.0100 |
22.0000 BRL |
21.5800 BRL |
21.8800 BRL |
23.0000 BRL |
| 2023-03-29 |
21.9419 BRL |
1,760.0100 |
21.7200 BRL |
21.5800 BRL |
21.7200 BRL |
22.0000 BRL |
| 2023-03-28 |
21.4146 BRL |
2,418.8500 |
21.6100 BRL |
21.1600 BRL |
21.3300 BRL |
21.6900 BRL |
| 2023-03-27 |
22.2475 BRL |
1,968.6000 |
22.7800 BRL |
21.5200 BRL |
21.6000 BRL |
21.7600 BRL |
| 2023-03-26 |
22.9247 BRL |
411.5800 |
22.9600 BRL |
22.6300 BRL |
22.7100 BRL |
22.7800 BRL |
| 2023-03-25 |
23.2216 BRL |
776.3700 |
23.3600 BRL |
22.5400 BRL |
22.5600 BRL |
22.6200 BRL |
| 2023-03-24 |
23.5652 BRL |
3,511.6800 |
23.6200 BRL |
22.8300 BRL |
23.0600 BRL |
23.3000 BRL |
| 2023-03-23 |
23.5395 BRL |
1,190.6600 |
23.4100 BRL |
22.8400 BRL |
22.8600 BRL |
23.6200 BRL |
| 2023-03-22 |
23.7033 BRL |
4,701.5300 |
24.1900 BRL |
22.6600 BRL |
22.6600 BRL |
22.8900 BRL |
| 2023-03-21 |
24.1999 BRL |
263.7000 |
23.9000 BRL |
23.9000 BRL |
23.9500 BRL |
24.0000 BRL |
| 2023-03-20 |
24.5401 BRL |
1,473.0400 |
25.3000 BRL |
23.7400 BRL |
23.9300 BRL |
24.0600 BRL |
| 2023-03-19 |
25.4390 BRL |
3,081.0800 |
25.6200 BRL |
24.5000 BRL |
24.6100 BRL |
25.3100 BRL |
| 2023-03-18 |
25.0110 BRL |
5,644.8600 |
24.7000 BRL |
24.3000 BRL |
24.6000 BRL |
25.3900 BRL |
| 2023-03-17 |
24.4726 BRL |
3,703.1300 |
23.8200 BRL |
23.8200 BRL |
23.9200 BRL |
24.6700 BRL |
| 2023-03-16 |
24.1653 BRL |
3,363.2400 |
24.8000 BRL |
23.7500 BRL |
23.9100 BRL |
23.7700 BRL |
| 2023-03-15 |
26.3677 BRL |
17,644.2500 |
23.4200 BRL |
23.2600 BRL |
23.4200 BRL |
25.0800 BRL |
| 2023-03-14 |
23.2313 BRL |
2,715.3700 |
22.6000 BRL |
22.5500 BRL |
22.5500 BRL |
23.4400 BRL |
| 2023-03-13 |
22.4107 BRL |
2,623.7800 |
22.2100 BRL |
21.3000 BRL |
21.3900 BRL |
22.6800 BRL |
| 2023-03-12 |
20.9563 BRL |
1,008.7100 |
20.6000 BRL |
20.6000 BRL |
20.6800 BRL |
22.4300 BRL |
| 2023-03-11 |
21.7830 BRL |
12,221.3900 |
21.5800 BRL |
20.3400 BRL |
20.6300 BRL |
20.6300 BRL |
| 2023-03-10 |
20.9012 BRL |
3,804.1300 |
22.2500 BRL |
19.6500 BRL |
20.5000 BRL |
21.3800 BRL |
| 2023-03-09 |
23.1242 BRL |
2,441.0400 |
23.6800 BRL |
21.7400 BRL |
21.9600 BRL |
21.9600 BRL |
| 2023-03-08 |
24.2998 BRL |
5,125.0600 |
25.3400 BRL |
23.4100 BRL |
24.1300 BRL |
24.1300 BRL |
| 2023-03-07 |
24.3905 BRL |
1,499.0900 |
23.5200 BRL |
23.4400 BRL |
23.5200 BRL |
25.5000 BRL |
| 2023-03-06 |
23.8168 BRL |
1,145.2600 |
23.5900 BRL |
23.2700 BRL |
23.3200 BRL |
23.6700 BRL |
| 2023-03-05 |
24.2221 BRL |
1,555.8700 |
24.0600 BRL |
23.5900 BRL |
23.5900 BRL |
23.5900 BRL |
| 2023-03-04 |
24.9231 BRL |
2,737.7800 |
24.2300 BRL |
23.7900 BRL |
23.8700 BRL |
24.0600 BRL |
| 2023-03-03 |
24.3139 BRL |
1,892.8700 |
25.5400 BRL |
23.8200 BRL |
24.2100 BRL |
24.1800 BRL |
| 2023-03-02 |
25.4635 BRL |
4,213.8300 |
26.3500 BRL |
24.3200 BRL |
25.6500 BRL |
25.5400 BRL |
| 2023-03-01 |
26.1330 BRL |
4,400.9100 |
26.0800 BRL |
25.0000 BRL |
25.9700 BRL |
26.3000 BRL |
| 2023-02-28 |
26.5288 BRL |
2,007.1500 |
27.3900 BRL |
25.5100 BRL |
25.7500 BRL |
25.5100 BRL |
| 2023-02-27 |
27.9446 BRL |
2,011.4900 |
28.1100 BRL |
27.4300 BRL |
27.6800 BRL |
27.6800 BRL |
| 2023-02-26 |
28.0349 BRL |
2,778.1800 |
28.1400 BRL |
27.5500 BRL |
27.7700 BRL |
28.2600 BRL |
| 2023-02-25 |
29.1498 BRL |
4,411.7500 |
28.0400 BRL |
27.7700 BRL |
27.8400 BRL |
28.2400 BRL |
| 2023-02-24 |
30.2871 BRL |
8,327.3300 |
29.5300 BRL |
28.0000 BRL |
28.1600 BRL |
28.0500 BRL |
| 2023-02-23 |
29.9147 BRL |
1,384.9600 |
30.0500 BRL |
29.4200 BRL |
29.4400 BRL |
29.5300 BRL |
| 2023-02-22 |
30.0442 BRL |
1,889.9200 |
30.9200 BRL |
29.6400 BRL |
29.7000 BRL |
30.0500 BRL |
| 2023-02-21 |
31.0022 BRL |
218.4400 |
30.9900 BRL |
30.3600 BRL |
30.4300 BRL |
30.6200 BRL |
| 2023-02-20 |
31.1308 BRL |
5,598.9300 |
31.3500 BRL |
30.0000 BRL |
30.9200 BRL |
30.9900 BRL |
| 2023-02-19 |
31.2108 BRL |
3,895.2700 |
31.1400 BRL |
30.7200 BRL |
30.7900 BRL |
31.5200 BRL |
| 2023-02-18 |
31.0697 BRL |
1,731.8400 |
31.8100 BRL |
30.6800 BRL |
30.9300 BRL |
30.9300 BRL |
| 2023-02-17 |
31.2097 BRL |
1,801.6300 |
30.8600 BRL |
30.5400 BRL |
31.0500 BRL |
31.2200 BRL |
| 2023-02-16 |
31.5890 BRL |
6,505.9500 |
31.5300 BRL |
30.5500 BRL |
31.0000 BRL |
30.5500 BRL |