Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
22.5875 BRL |
1,674.9600 |
22.8200 BRL |
22.2600 BRL |
22.4000 BRL |
22.4200 BRL |
| 2022-12-26 |
22.8790 BRL |
962.8400 |
22.9800 BRL |
22.5000 BRL |
22.5000 BRL |
23.1800 BRL |
| 2022-12-25 |
23.0442 BRL |
455.4700 |
23.9800 BRL |
22.7000 BRL |
22.7500 BRL |
22.9500 BRL |
| 2022-12-24 |
23.8713 BRL |
264.9300 |
23.8000 BRL |
23.6400 BRL |
23.6400 BRL |
23.9800 BRL |
| 2022-12-23 |
23.8405 BRL |
436.2800 |
23.8200 BRL |
23.6000 BRL |
23.7500 BRL |
23.8100 BRL |
| 2022-12-22 |
24.0972 BRL |
2,602.2500 |
24.1000 BRL |
23.5100 BRL |
23.5200 BRL |
23.9700 BRL |
| 2022-12-21 |
24.4994 BRL |
1,779.7400 |
25.2100 BRL |
23.9000 BRL |
24.0000 BRL |
24.0400 BRL |
| 2022-12-20 |
24.8069 BRL |
1,707.6600 |
24.0000 BRL |
23.8700 BRL |
24.0200 BRL |
25.1600 BRL |
| 2022-12-19 |
25.1131 BRL |
2,358.6900 |
26.1300 BRL |
24.0000 BRL |
24.2900 BRL |
24.0000 BRL |
| 2022-12-18 |
27.3111 BRL |
4,534.9200 |
27.1100 BRL |
26.0100 BRL |
26.2500 BRL |
26.5500 BRL |
| 2022-12-17 |
27.0735 BRL |
4,822.6100 |
27.5800 BRL |
25.9000 BRL |
26.1500 BRL |
27.0000 BRL |
| 2022-12-16 |
30.5815 BRL |
6,223.6100 |
31.2300 BRL |
28.7500 BRL |
28.7500 BRL |
28.7500 BRL |
| 2022-12-15 |
32.7523 BRL |
23,637.5400 |
30.8900 BRL |
30.4000 BRL |
30.4600 BRL |
31.5400 BRL |
| 2022-12-14 |
30.0740 BRL |
4,783.1400 |
30.0200 BRL |
28.9000 BRL |
29.3700 BRL |
30.6100 BRL |
| 2022-12-13 |
29.1827 BRL |
7,872.7300 |
30.9600 BRL |
28.1000 BRL |
28.6300 BRL |
29.7400 BRL |
| 2022-12-12 |
31.1011 BRL |
4,596.4900 |
31.7500 BRL |
30.0100 BRL |
30.7000 BRL |
31.1500 BRL |
| 2022-12-11 |
33.3474 BRL |
5,537.6500 |
33.9700 BRL |
31.6500 BRL |
32.1800 BRL |
32.1800 BRL |
| 2022-12-10 |
35.0946 BRL |
77,917.0500 |
34.0700 BRL |
26.5100 BRL |
33.8000 BRL |
33.8700 BRL |
| 2022-12-09 |
35.4813 BRL |
10,700.1100 |
34.1500 BRL |
33.5100 BRL |
33.8600 BRL |
34.0700 BRL |
| 2022-12-08 |
36.8425 BRL |
11,251.4000 |
34.3700 BRL |
33.5000 BRL |
33.5000 BRL |
34.3100 BRL |
| 2022-12-07 |
36.4930 BRL |
41,474.7000 |
35.4900 BRL |
32.9500 BRL |
34.1200 BRL |
33.9200 BRL |
| 2022-12-06 |
37.2794 BRL |
8,438.8100 |
35.8300 BRL |
35.1000 BRL |
35.1000 BRL |
35.3600 BRL |
| 2022-12-05 |
35.6911 BRL |
4,423.5900 |
35.5800 BRL |
35.3000 BRL |
35.5500 BRL |
35.9100 BRL |
| 2022-12-04 |
42.3283 BRL |
98,069.7400 |
35.3000 BRL |
34.6100 BRL |
35.3000 BRL |
35.7800 BRL |
| 2022-12-03 |
36.5002 BRL |
3,612.3400 |
36.3000 BRL |
34.9000 BRL |
35.0000 BRL |
35.0000 BRL |
| 2022-12-02 |
35.4309 BRL |
3,689.1100 |
34.7700 BRL |
33.8300 BRL |
33.8500 BRL |
35.9100 BRL |
| 2022-12-01 |
34.8864 BRL |
892.0100 |
35.1700 BRL |
34.2800 BRL |
34.6000 BRL |
34.3700 BRL |
| 2022-11-30 |
35.5075 BRL |
4,652.4100 |
35.6600 BRL |
35.0000 BRL |
35.0700 BRL |
35.4100 BRL |
| 2022-11-29 |
36.6175 BRL |
6,523.8700 |
36.1400 BRL |
35.4600 BRL |
35.7400 BRL |
35.6600 BRL |
| 2022-11-28 |
35.9925 BRL |
3,247.0900 |
37.3400 BRL |
34.3500 BRL |
35.6700 BRL |
35.9900 BRL |
| 2022-11-27 |
37.7440 BRL |
6,384.1900 |
37.5700 BRL |
37.3600 BRL |
37.5000 BRL |
38.0800 BRL |
| 2022-11-26 |
45.7961 BRL |
43,143.3200 |
40.1600 BRL |
37.4000 BRL |
37.5600 BRL |
37.5600 BRL |
| 2022-11-25 |
38.5900 BRL |
3,456.8400 |
38.8300 BRL |
36.8300 BRL |
37.1700 BRL |
40.5800 BRL |
| 2022-11-24 |
39.2327 BRL |
3,603.6600 |
40.2000 BRL |
38.5000 BRL |
38.6900 BRL |
38.7100 BRL |
| 2022-11-23 |
39.3934 BRL |
5,391.7100 |
39.3800 BRL |
38.6800 BRL |
38.8700 BRL |
39.4600 BRL |
| 2022-11-22 |
38.3968 BRL |
8,365.9200 |
39.1500 BRL |
37.0300 BRL |
37.9600 BRL |
39.3600 BRL |
| 2022-11-21 |
42.5945 BRL |
67,085.6800 |
42.9100 BRL |
36.0000 BRL |
39.0000 BRL |
39.2900 BRL |
| 2022-11-20 |
47.1848 BRL |
12,438.1600 |
52.2200 BRL |
42.0000 BRL |
43.4900 BRL |
42.9300 BRL |
| 2022-11-19 |
54.2937 BRL |
11,477.3800 |
57.1000 BRL |
51.6300 BRL |
52.8700 BRL |
52.7800 BRL |
| 2022-11-18 |
54.7216 BRL |
9,106.7500 |
51.5600 BRL |
50.9900 BRL |
51.2800 BRL |
56.0200 BRL |
| 2022-11-17 |
51.0935 BRL |
7,415.1700 |
50.7800 BRL |
46.9600 BRL |
49.4200 BRL |
52.1400 BRL |
| 2022-11-16 |
51.2059 BRL |
9,473.4000 |
53.1400 BRL |
47.3100 BRL |
48.5000 BRL |
50.6000 BRL |
| 2022-11-15 |
48.3877 BRL |
19,847.9200 |
42.9600 BRL |
42.4600 BRL |
43.0300 BRL |
51.9900 BRL |
| 2022-11-14 |
41.0212 BRL |
11,191.1200 |
41.6800 BRL |
38.9600 BRL |
39.7200 BRL |
42.3600 BRL |
| 2022-11-13 |
42.6354 BRL |
13,610.9600 |
43.4200 BRL |
41.2800 BRL |
42.0800 BRL |
42.2500 BRL |
| 2022-11-12 |
44.1120 BRL |
11,816.4400 |
45.8300 BRL |
42.0000 BRL |
43.5000 BRL |
43.4200 BRL |
| 2022-11-11 |
46.5086 BRL |
24,247.0800 |
49.4000 BRL |
42.4900 BRL |
45.0100 BRL |
45.4300 BRL |
| 2022-11-10 |
46.3281 BRL |
45,860.4500 |
39.2700 BRL |
38.5200 BRL |
40.0000 BRL |
49.1400 BRL |
| 2022-11-09 |
48.8312 BRL |
62,319.4900 |
50.2300 BRL |
37.3600 BRL |
38.9400 BRL |
38.1900 BRL |
| 2022-11-08 |
60.9911 BRL |
42,476.2900 |
65.3800 BRL |
40.0000 BRL |
50.4200 BRL |
49.6600 BRL |