Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
62.5213 BRL |
24,032.6200 |
61.2800 BRL |
59.3900 BRL |
61.3900 BRL |
64.4200 BRL |
| 2022-11-06 |
65.8590 BRL |
11,138.7700 |
65.6400 BRL |
62.7500 BRL |
63.1400 BRL |
62.9800 BRL |
| 2022-11-05 |
65.8366 BRL |
30,127.2800 |
61.2300 BRL |
60.6000 BRL |
61.8800 BRL |
66.7300 BRL |
| 2022-11-04 |
60.1895 BRL |
5,211.4500 |
59.5100 BRL |
59.1000 BRL |
59.6000 BRL |
60.6000 BRL |
| 2022-11-03 |
61.5536 BRL |
7,141.1100 |
60.8800 BRL |
59.3000 BRL |
60.0000 BRL |
59.4800 BRL |
| 2022-11-02 |
60.2856 BRL |
8,218.6400 |
61.1900 BRL |
59.0000 BRL |
59.4200 BRL |
60.9900 BRL |
| 2022-11-01 |
61.7335 BRL |
6,525.4900 |
62.0600 BRL |
60.2600 BRL |
60.7800 BRL |
61.0000 BRL |
| 2022-10-31 |
64.6123 BRL |
10,883.4800 |
66.6100 BRL |
60.6000 BRL |
61.0000 BRL |
61.7500 BRL |
| 2022-10-30 |
65.2645 BRL |
18,913.7400 |
60.6100 BRL |
59.8100 BRL |
60.3300 BRL |
65.6400 BRL |
| 2022-10-29 |
61.1617 BRL |
7,257.4400 |
62.6700 BRL |
59.5200 BRL |
60.0000 BRL |
60.0000 BRL |
| 2022-10-28 |
61.8724 BRL |
4,908.3700 |
63.2400 BRL |
60.0000 BRL |
60.4700 BRL |
62.4400 BRL |
| 2022-10-27 |
63.7817 BRL |
8,000.4200 |
64.7400 BRL |
62.7200 BRL |
63.7200 BRL |
64.1000 BRL |
| 2022-10-26 |
65.2735 BRL |
3,732.7400 |
65.2100 BRL |
64.2900 BRL |
64.7600 BRL |
65.6300 BRL |
| 2022-10-25 |
65.3345 BRL |
18,845.0100 |
60.7500 BRL |
60.7500 BRL |
62.0900 BRL |
66.3900 BRL |
| 2022-10-24 |
60.2679 BRL |
153,655.8900 |
59.4100 BRL |
58.0700 BRL |
58.6300 BRL |
60.6500 BRL |
| 2022-10-23 |
59.0121 BRL |
3,966.5600 |
59.8400 BRL |
57.7800 BRL |
58.1700 BRL |
59.2100 BRL |
| 2022-10-22 |
60.1723 BRL |
5,069.0100 |
62.0400 BRL |
58.6200 BRL |
58.9400 BRL |
59.3500 BRL |
| 2022-10-21 |
61.4152 BRL |
20,706.5200 |
58.9200 BRL |
58.8300 BRL |
59.7000 BRL |
63.2700 BRL |
| 2022-10-20 |
60.8369 BRL |
36,660.9000 |
59.4900 BRL |
58.0000 BRL |
58.6000 BRL |
58.4700 BRL |
| 2022-10-19 |
65.0932 BRL |
114,059.2000 |
66.3000 BRL |
56.7700 BRL |
62.4300 BRL |
59.6500 BRL |
| 2022-10-18 |
66.9938 BRL |
5,604.1300 |
69.6400 BRL |
65.6300 BRL |
66.4300 BRL |
66.4400 BRL |
| 2022-10-17 |
68.6793 BRL |
90,916.6100 |
66.0100 BRL |
65.8400 BRL |
66.0700 BRL |
69.5900 BRL |
| 2022-10-16 |
66.7081 BRL |
4,316.6800 |
65.9800 BRL |
65.4500 BRL |
65.7900 BRL |
66.3900 BRL |
| 2022-10-15 |
67.8018 BRL |
3,321.0600 |
68.5000 BRL |
66.0000 BRL |
66.0000 BRL |
66.0000 BRL |
| 2022-10-14 |
70.4638 BRL |
5,587.9200 |
69.4000 BRL |
67.2000 BRL |
67.8700 BRL |
67.8700 BRL |
| 2022-10-13 |
67.4567 BRL |
8,784.0800 |
72.1400 BRL |
62.1000 BRL |
65.9500 BRL |
70.1300 BRL |
| 2022-10-12 |
74.1446 BRL |
3,918.9500 |
75.7900 BRL |
71.3900 BRL |
71.7700 BRL |
72.2000 BRL |
| 2022-10-11 |
72.9222 BRL |
9,528.3800 |
72.2900 BRL |
65.8400 BRL |
67.2100 BRL |
75.8800 BRL |
| 2022-10-10 |
73.8146 BRL |
6,514.4700 |
76.5000 BRL |
71.5900 BRL |
72.1500 BRL |
72.1100 BRL |
| 2022-10-09 |
77.6089 BRL |
1,378.5300 |
81.0000 BRL |
75.6300 BRL |
77.0000 BRL |
75.9800 BRL |
| 2022-10-08 |
82.1366 BRL |
2,742.0300 |
83.4900 BRL |
80.4200 BRL |
80.6000 BRL |
80.6000 BRL |
| 2022-10-07 |
82.8030 BRL |
4,026.0400 |
82.9900 BRL |
80.3400 BRL |
81.3600 BRL |
84.2300 BRL |
| 2022-10-06 |
83.6064 BRL |
4,317.6900 |
84.5100 BRL |
81.7900 BRL |
82.5900 BRL |
82.7100 BRL |
| 2022-10-05 |
83.2380 BRL |
11,292.7200 |
80.7100 BRL |
78.7300 BRL |
81.0000 BRL |
83.9200 BRL |
| 2022-10-04 |
81.0828 BRL |
18,807.2800 |
75.3800 BRL |
72.0000 BRL |
73.3400 BRL |
80.1900 BRL |
| 2022-10-03 |
75.6750 BRL |
7,555.3700 |
79.8700 BRL |
71.0300 BRL |
72.0800 BRL |
75.2600 BRL |
| 2022-10-02 |
85.8451 BRL |
5,924.6900 |
94.3300 BRL |
79.2800 BRL |
84.1000 BRL |
79.2800 BRL |
| 2022-10-01 |
95.8856 BRL |
4,072.8000 |
93.8200 BRL |
92.7900 BRL |
93.7300 BRL |
93.6500 BRL |
| 2022-09-30 |
93.3712 BRL |
2,858.4000 |
94.2800 BRL |
90.5000 BRL |
92.2800 BRL |
92.5200 BRL |
| 2022-09-29 |
94.7825 BRL |
3,988.7600 |
98.0500 BRL |
90.0000 BRL |
93.6300 BRL |
93.1400 BRL |
| 2022-09-28 |
98.6381 BRL |
7,128.9000 |
102.2500 BRL |
94.5100 BRL |
96.8500 BRL |
97.8700 BRL |
| 2022-09-27 |
98.4016 BRL |
14,505.0900 |
93.3100 BRL |
91.8700 BRL |
95.3300 BRL |
102.8000 BRL |
| 2022-09-26 |
93.9833 BRL |
11,560.2700 |
95.7100 BRL |
88.2600 BRL |
89.9600 BRL |
89.1000 BRL |
| 2022-09-25 |
102.4524 BRL |
19,815.3100 |
90.8300 BRL |
88.7800 BRL |
91.0000 BRL |
96.9400 BRL |
| 2022-09-24 |
97.1563 BRL |
22,864.8200 |
100.6400 BRL |
87.8700 BRL |
90.3700 BRL |
91.7700 BRL |
| 2022-09-23 |
86.8054 BRL |
38,129.5900 |
65.8700 BRL |
65.8700 BRL |
68.2500 BRL |
99.0500 BRL |
| 2022-09-22 |
65.0674 BRL |
13,011.8000 |
62.7100 BRL |
61.9700 BRL |
63.6000 BRL |
67.4800 BRL |
| 2022-09-21 |
62.0937 BRL |
3,637.9800 |
62.9000 BRL |
60.1100 BRL |
61.0000 BRL |
61.3200 BRL |
| 2022-09-20 |
64.5953 BRL |
102,747.2700 |
65.2000 BRL |
62.2900 BRL |
62.6500 BRL |
62.6500 BRL |
| 2022-09-19 |
64.1104 BRL |
12,137.1600 |
64.6300 BRL |
59.6000 BRL |
61.5100 BRL |
64.9700 BRL |