Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-15 |
30.9819 BRL |
2,418.2600 |
30.7100 BRL |
30.4500 BRL |
30.5100 BRL |
31.2400 BRL |
| 2023-02-14 |
30.4216 BRL |
2,622.0500 |
29.8600 BRL |
29.5600 BRL |
29.8100 BRL |
30.6400 BRL |
| 2023-02-13 |
30.0440 BRL |
685.5300 |
30.4700 BRL |
29.3400 BRL |
29.3900 BRL |
29.7600 BRL |
| 2023-02-12 |
30.8788 BRL |
2,228.8800 |
31.5000 BRL |
30.5000 BRL |
30.6600 BRL |
30.6600 BRL |
| 2023-02-11 |
31.2198 BRL |
2,671.5600 |
30.3100 BRL |
30.3100 BRL |
30.5000 BRL |
31.0900 BRL |
| 2023-02-10 |
30.7681 BRL |
2,907.3100 |
31.2800 BRL |
30.0000 BRL |
30.0400 BRL |
30.2200 BRL |
| 2023-02-09 |
34.7798 BRL |
16,936.2500 |
36.0000 BRL |
30.7200 BRL |
31.1200 BRL |
31.1200 BRL |
| 2023-02-08 |
36.4681 BRL |
29,149.0700 |
31.2000 BRL |
31.1600 BRL |
31.1900 BRL |
36.3300 BRL |
| 2023-02-07 |
30.5991 BRL |
5,057.6100 |
29.7400 BRL |
29.6600 BRL |
29.8000 BRL |
31.1800 BRL |
| 2023-02-06 |
29.7877 BRL |
3,251.4900 |
29.6600 BRL |
29.4900 BRL |
29.5000 BRL |
29.7400 BRL |
| 2023-02-05 |
29.7566 BRL |
3,111.1400 |
30.1600 BRL |
29.3100 BRL |
29.4400 BRL |
29.5600 BRL |
| 2023-02-04 |
30.4566 BRL |
1,737.7100 |
30.3600 BRL |
30.2000 BRL |
30.2000 BRL |
30.5100 BRL |
| 2023-02-03 |
30.1696 BRL |
28,544.1000 |
29.3300 BRL |
29.3300 BRL |
29.3300 BRL |
30.5000 BRL |
| 2023-02-02 |
29.5955 BRL |
4,518.9700 |
29.6500 BRL |
29.0900 BRL |
29.2900 BRL |
29.2900 BRL |
| 2023-02-01 |
29.0318 BRL |
2,431.3600 |
29.3200 BRL |
28.4900 BRL |
28.7900 BRL |
29.5300 BRL |
| 2023-01-31 |
29.5744 BRL |
5,039.9300 |
28.9500 BRL |
28.6600 BRL |
28.9000 BRL |
29.5200 BRL |
| 2023-01-30 |
29.5317 BRL |
5,852.8600 |
30.2400 BRL |
28.5000 BRL |
28.6800 BRL |
28.6800 BRL |
| 2023-01-29 |
30.3027 BRL |
7,067.4700 |
29.9800 BRL |
29.7000 BRL |
29.7700 BRL |
30.3400 BRL |
| 2023-01-28 |
30.4182 BRL |
5,895.3800 |
29.8700 BRL |
29.3900 BRL |
29.4300 BRL |
30.3300 BRL |
| 2023-01-27 |
29.4375 BRL |
4,216.1200 |
29.2600 BRL |
28.8000 BRL |
28.9400 BRL |
29.9800 BRL |
| 2023-01-26 |
29.5594 BRL |
4,027.8000 |
29.3600 BRL |
29.2000 BRL |
29.2200 BRL |
29.6000 BRL |
| 2023-01-25 |
30.0232 BRL |
11,869.3000 |
28.5600 BRL |
28.0000 BRL |
28.4100 BRL |
29.5000 BRL |
| 2023-01-24 |
29.5328 BRL |
4,367.7800 |
29.9000 BRL |
28.1800 BRL |
28.7700 BRL |
28.5600 BRL |
| 2023-01-23 |
30.1830 BRL |
4,143.9900 |
29.6000 BRL |
29.5800 BRL |
29.7600 BRL |
30.1300 BRL |
| 2023-01-22 |
29.5325 BRL |
2,549.5500 |
29.4100 BRL |
28.6600 BRL |
29.2000 BRL |
29.5500 BRL |
| 2023-01-21 |
30.0938 BRL |
13,523.1000 |
30.1800 BRL |
29.4000 BRL |
29.9600 BRL |
29.4000 BRL |
| 2023-01-20 |
29.5306 BRL |
12,845.9000 |
28.5800 BRL |
28.5000 BRL |
28.5000 BRL |
30.0100 BRL |
| 2023-01-19 |
28.6436 BRL |
1,757.0800 |
27.3000 BRL |
27.3000 BRL |
27.6300 BRL |
28.5600 BRL |
| 2023-01-18 |
29.1663 BRL |
12,773.5400 |
29.3400 BRL |
26.7700 BRL |
27.6500 BRL |
27.8700 BRL |
| 2023-01-17 |
29.5168 BRL |
8,707.9500 |
29.4600 BRL |
29.1500 BRL |
29.2100 BRL |
29.6600 BRL |
| 2023-01-16 |
29.7117 BRL |
2,781.5100 |
29.4500 BRL |
29.0000 BRL |
29.2000 BRL |
29.4600 BRL |
| 2023-01-15 |
29.8294 BRL |
7,582.8200 |
29.8000 BRL |
28.5000 BRL |
29.0000 BRL |
29.4300 BRL |
| 2023-01-14 |
29.8265 BRL |
17,736.1500 |
27.6000 BRL |
27.1600 BRL |
27.4900 BRL |
30.3900 BRL |
| 2023-01-13 |
26.7970 BRL |
5,669.9000 |
26.4300 BRL |
26.2500 BRL |
26.2500 BRL |
27.6000 BRL |
| 2023-01-12 |
26.3169 BRL |
4,169.2000 |
26.1000 BRL |
25.8900 BRL |
26.1100 BRL |
26.4400 BRL |
| 2023-01-11 |
26.9853 BRL |
5,278.7800 |
27.0100 BRL |
25.2600 BRL |
25.5400 BRL |
26.1200 BRL |
| 2023-01-10 |
26.9893 BRL |
20,163.8400 |
24.3400 BRL |
24.1300 BRL |
24.2800 BRL |
27.0000 BRL |
| 2023-01-09 |
24.5753 BRL |
9,644.0900 |
24.0000 BRL |
23.9000 BRL |
23.9500 BRL |
24.1300 BRL |
| 2023-01-08 |
23.6690 BRL |
2,449.2400 |
23.6900 BRL |
23.5000 BRL |
23.5600 BRL |
23.9700 BRL |
| 2023-01-07 |
23.7111 BRL |
1,904.3300 |
23.6600 BRL |
23.4500 BRL |
23.5200 BRL |
23.6900 BRL |
| 2023-01-06 |
24.0530 BRL |
4,736.6800 |
24.4300 BRL |
23.5000 BRL |
23.5100 BRL |
23.6600 BRL |
| 2023-01-05 |
24.9423 BRL |
22,210.4600 |
24.0600 BRL |
23.9300 BRL |
24.1200 BRL |
24.4300 BRL |
| 2023-01-04 |
24.0583 BRL |
9,055.6700 |
23.6200 BRL |
23.5000 BRL |
23.6200 BRL |
24.0800 BRL |
| 2023-01-03 |
23.4775 BRL |
3,695.0900 |
23.5500 BRL |
23.2600 BRL |
23.2900 BRL |
23.5700 BRL |
| 2023-01-02 |
23.5971 BRL |
8,255.0500 |
23.2300 BRL |
23.1600 BRL |
23.2900 BRL |
23.5200 BRL |
| 2023-01-01 |
23.5641 BRL |
12,449.4600 |
22.9100 BRL |
22.3400 BRL |
22.7000 BRL |
23.2500 BRL |
| 2022-12-31 |
22.9201 BRL |
5,068.2600 |
22.8100 BRL |
22.5800 BRL |
22.7400 BRL |
22.8700 BRL |
| 2022-12-30 |
24.3934 BRL |
10,482.4600 |
23.0600 BRL |
22.8900 BRL |
23.1300 BRL |
23.0300 BRL |
| 2022-12-29 |
23.4738 BRL |
9,235.3100 |
21.0900 BRL |
20.4100 BRL |
20.7000 BRL |
23.0600 BRL |
| 2022-12-28 |
21.6985 BRL |
1,184.7200 |
22.6200 BRL |
20.7700 BRL |
20.7700 BRL |
20.7700 BRL |