Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
64.5763 BRL |
24,025.6000 |
61.6000 BRL |
61.3500 BRL |
61.6300 BRL |
65.5800 BRL |
| 2022-09-17 |
61.3733 BRL |
3,862.6900 |
60.4800 BRL |
60.3700 BRL |
60.9400 BRL |
61.8100 BRL |
| 2022-09-16 |
63.0381 BRL |
23,067.0800 |
61.4000 BRL |
58.6200 BRL |
60.0400 BRL |
59.9700 BRL |
| 2022-09-15 |
58.5725 BRL |
17,069.4400 |
57.8800 BRL |
50.9700 BRL |
52.7300 BRL |
61.3100 BRL |
| 2022-09-14 |
61.0653 BRL |
7,905.4500 |
62.8600 BRL |
55.8300 BRL |
57.5200 BRL |
58.5900 BRL |
| 2022-09-13 |
65.0119 BRL |
12,222.1400 |
63.1200 BRL |
58.0100 BRL |
61.4900 BRL |
63.0800 BRL |
| 2022-09-12 |
64.4965 BRL |
5,236.4800 |
65.7400 BRL |
61.0900 BRL |
62.2400 BRL |
62.8700 BRL |
| 2022-09-11 |
66.2952 BRL |
7,150.1500 |
63.4300 BRL |
62.7100 BRL |
63.0600 BRL |
65.0800 BRL |
| 2022-09-10 |
63.7230 BRL |
8,367.4700 |
64.0200 BRL |
62.0000 BRL |
63.0400 BRL |
63.0400 BRL |
| 2022-09-09 |
65.2690 BRL |
72,182.3800 |
65.2100 BRL |
63.7000 BRL |
64.0700 BRL |
64.3400 BRL |
| 2022-09-08 |
64.8837 BRL |
3,481.5200 |
66.2300 BRL |
62.8600 BRL |
64.2900 BRL |
64.9200 BRL |
| 2022-09-07 |
67.0869 BRL |
9,403.3300 |
62.7300 BRL |
62.7300 BRL |
65.6500 BRL |
66.5000 BRL |
| 2022-09-06 |
64.9364 BRL |
5,815.9000 |
67.7000 BRL |
61.7200 BRL |
62.8800 BRL |
62.9300 BRL |
| 2022-09-05 |
69.1815 BRL |
5,768.7800 |
70.5200 BRL |
65.4900 BRL |
67.0800 BRL |
67.4400 BRL |
| 2022-09-04 |
69.9437 BRL |
4,426.6800 |
72.1200 BRL |
68.0500 BRL |
68.5400 BRL |
69.6500 BRL |
| 2022-09-03 |
76.2984 BRL |
17,619.2800 |
76.0200 BRL |
70.3100 BRL |
71.7700 BRL |
72.5400 BRL |
| 2022-09-02 |
70.6478 BRL |
20,091.0000 |
67.6000 BRL |
66.1800 BRL |
66.9900 BRL |
78.2200 BRL |
| 2022-09-01 |
68.8070 BRL |
48,087.7000 |
67.3300 BRL |
64.2900 BRL |
66.2200 BRL |
67.6700 BRL |
| 2022-08-31 |
69.2838 BRL |
14,719.4300 |
64.2800 BRL |
63.9300 BRL |
64.8000 BRL |
67.5100 BRL |
| 2022-08-30 |
64.7727 BRL |
7,131.0200 |
64.8000 BRL |
61.0300 BRL |
63.3900 BRL |
63.6100 BRL |
| 2022-08-29 |
63.8256 BRL |
19,449.4700 |
63.9400 BRL |
61.1100 BRL |
63.6600 BRL |
65.1300 BRL |
| 2022-08-28 |
69.3797 BRL |
31,947.1100 |
67.7500 BRL |
62.0500 BRL |
65.5000 BRL |
63.3400 BRL |
| 2022-08-27 |
62.1237 BRL |
18,847.1100 |
60.0500 BRL |
58.1600 BRL |
60.4900 BRL |
62.2700 BRL |
| 2022-08-26 |
69.4570 BRL |
16,836.7200 |
71.2700 BRL |
59.6000 BRL |
61.1300 BRL |
60.2000 BRL |
| 2022-08-25 |
72.9061 BRL |
18,891.6700 |
73.4700 BRL |
70.2300 BRL |
71.2700 BRL |
71.2500 BRL |
| 2022-08-24 |
69.8959 BRL |
49,587.9600 |
69.4100 BRL |
66.5600 BRL |
68.4600 BRL |
73.1200 BRL |
| 2022-08-23 |
73.6380 BRL |
14,593.8500 |
75.8200 BRL |
68.9700 BRL |
70.1600 BRL |
69.7600 BRL |
| 2022-08-22 |
74.0685 BRL |
26,295.8700 |
66.1500 BRL |
63.7800 BRL |
67.5000 BRL |
76.7000 BRL |
| 2022-08-21 |
68.4739 BRL |
40,895.1400 |
56.9200 BRL |
55.4900 BRL |
58.8000 BRL |
66.2700 BRL |
| 2022-08-20 |
60.0141 BRL |
37,911.6800 |
70.3700 BRL |
50.4900 BRL |
52.4400 BRL |
56.7300 BRL |
| 2022-08-19 |
84.3824 BRL |
93,503.1200 |
70.9100 BRL |
64.3400 BRL |
66.6500 BRL |
71.8400 BRL |
| 2022-08-18 |
60.8695 BRL |
185,172.1100 |
30.9300 BRL |
30.7500 BRL |
31.5600 BRL |
69.2400 BRL |
| 2022-08-17 |
31.2931 BRL |
45,487.3600 |
30.6500 BRL |
29.3500 BRL |
29.8300 BRL |
31.2900 BRL |
| 2022-08-16 |
30.2882 BRL |
44,411.8900 |
27.9100 BRL |
27.4300 BRL |
28.1000 BRL |
30.6800 BRL |
| 2022-08-15 |
30.4521 BRL |
71,960.2900 |
30.2700 BRL |
27.3900 BRL |
27.7400 BRL |
27.9200 BRL |
| 2022-08-14 |
27.1479 BRL |
317,781.1300 |
24.6000 BRL |
24.5400 BRL |
24.6000 BRL |
30.0000 BRL |
| 2022-08-13 |
24.8731 BRL |
1,990.7200 |
24.8800 BRL |
24.4600 BRL |
24.4900 BRL |
24.8900 BRL |
| 2022-08-12 |
24.7303 BRL |
4,287.2000 |
24.2300 BRL |
24.1000 BRL |
24.2200 BRL |
24.6000 BRL |
| 2022-08-11 |
24.3351 BRL |
4,569.3200 |
24.3400 BRL |
24.0500 BRL |
24.1900 BRL |
24.2200 BRL |
| 2022-08-10 |
24.8983 BRL |
12,166.3600 |
23.7800 BRL |
23.1800 BRL |
23.2500 BRL |
24.2100 BRL |
| 2022-08-09 |
23.2617 BRL |
2,380.0500 |
24.2800 BRL |
22.5500 BRL |
22.8300 BRL |
23.1800 BRL |
| 2022-08-08 |
24.3182 BRL |
1,009.3600 |
24.3600 BRL |
24.1600 BRL |
24.1800 BRL |
24.3500 BRL |
| 2022-08-07 |
24.3335 BRL |
1,296.5100 |
24.2100 BRL |
23.9300 BRL |
24.0000 BRL |
24.2600 BRL |
| 2022-08-06 |
24.5101 BRL |
1,882.4000 |
24.3900 BRL |
24.1500 BRL |
24.2200 BRL |
24.3100 BRL |
| 2022-08-05 |
24.5352 BRL |
36,983.9600 |
24.2700 BRL |
24.1500 BRL |
24.2200 BRL |
24.3100 BRL |
| 2022-08-04 |
24.7817 BRL |
22,438.3700 |
23.6400 BRL |
23.6400 BRL |
23.7800 BRL |
24.2700 BRL |
| 2022-08-03 |
23.9322 BRL |
12,797.9800 |
23.9300 BRL |
23.1700 BRL |
23.4900 BRL |
23.6400 BRL |
| 2022-08-02 |
25.3359 BRL |
55,662.3900 |
22.5400 BRL |
22.5400 BRL |
22.6800 BRL |
24.2800 BRL |
| 2022-08-01 |
22.2132 BRL |
11,800.7400 |
21.9600 BRL |
21.4500 BRL |
21.8600 BRL |
22.5400 BRL |
| 2022-07-31 |
22.3465 BRL |
1,561.1100 |
21.7000 BRL |
21.7000 BRL |
21.7000 BRL |
21.7200 BRL |