Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
22.9083 BRL |
11,200.8300 |
23.0900 BRL |
21.9000 BRL |
21.9700 BRL |
21.9700 BRL |
| 2022-07-29 |
23.1026 BRL |
52,074.2200 |
20.8600 BRL |
20.5200 BRL |
20.7600 BRL |
23.2000 BRL |
| 2022-07-28 |
20.8942 BRL |
4,723.9700 |
20.4800 BRL |
20.4800 BRL |
20.5600 BRL |
20.6400 BRL |
| 2022-07-27 |
20.5468 BRL |
12,714.1900 |
20.1700 BRL |
20.1000 BRL |
20.1000 BRL |
20.5900 BRL |
| 2022-07-26 |
20.3065 BRL |
72,087.2200 |
20.4200 BRL |
19.5900 BRL |
19.7700 BRL |
20.1100 BRL |
| 2022-07-25 |
21.1222 BRL |
13,228.9300 |
21.3000 BRL |
20.4100 BRL |
20.6400 BRL |
20.4100 BRL |
| 2022-07-24 |
21.6161 BRL |
9,412.4300 |
21.4100 BRL |
21.2700 BRL |
21.2700 BRL |
21.4000 BRL |
| 2022-07-23 |
21.3498 BRL |
1,238.4000 |
21.4200 BRL |
21.1200 BRL |
21.2700 BRL |
21.3200 BRL |
| 2022-07-22 |
21.5427 BRL |
7,702.1600 |
21.5900 BRL |
21.0600 BRL |
21.3700 BRL |
21.0600 BRL |
| 2022-07-21 |
21.7796 BRL |
14,437.4000 |
21.1900 BRL |
20.6900 BRL |
20.8900 BRL |
21.6200 BRL |
| 2022-07-20 |
21.6107 BRL |
96,883.6400 |
21.5500 BRL |
21.0200 BRL |
21.1200 BRL |
21.1200 BRL |
| 2022-07-19 |
21.5395 BRL |
4,937.3500 |
21.4500 BRL |
21.2000 BRL |
21.3800 BRL |
21.5000 BRL |
| 2022-07-18 |
21.3726 BRL |
7,953.2700 |
20.9900 BRL |
20.9900 BRL |
20.9900 BRL |
21.3300 BRL |
| 2022-07-17 |
21.3053 BRL |
6,480.9500 |
21.4800 BRL |
20.9000 BRL |
21.0000 BRL |
20.9500 BRL |
| 2022-07-16 |
22.0863 BRL |
66,622.0100 |
20.6500 BRL |
20.6500 BRL |
20.8000 BRL |
21.4000 BRL |
| 2022-07-15 |
21.2262 BRL |
38,616.2200 |
20.0700 BRL |
19.8200 BRL |
20.0500 BRL |
20.6200 BRL |
| 2022-07-14 |
20.0931 BRL |
7,601.0700 |
19.7400 BRL |
19.6400 BRL |
19.6600 BRL |
20.1000 BRL |
| 2022-07-13 |
19.8138 BRL |
26,161.7800 |
19.6800 BRL |
19.1000 BRL |
19.4400 BRL |
19.8000 BRL |
| 2022-07-12 |
19.9830 BRL |
26,890.6200 |
19.2100 BRL |
19.1000 BRL |
19.2000 BRL |
19.5600 BRL |
| 2022-07-11 |
19.6019 BRL |
17,077.8800 |
20.0900 BRL |
19.0800 BRL |
19.4600 BRL |
19.1800 BRL |
| 2022-07-10 |
20.2468 BRL |
23,101.3700 |
20.2200 BRL |
19.9300 BRL |
19.9800 BRL |
20.0400 BRL |
| 2022-07-09 |
19.9848 BRL |
9,148.7000 |
20.0800 BRL |
19.7600 BRL |
19.8600 BRL |
20.2200 BRL |
| 2022-07-08 |
20.2260 BRL |
24,279.0400 |
20.2500 BRL |
19.7000 BRL |
19.8400 BRL |
20.0800 BRL |
| 2022-07-07 |
20.4033 BRL |
87,207.6700 |
20.2300 BRL |
19.9400 BRL |
20.0000 BRL |
20.2600 BRL |
| 2022-07-06 |
19.9944 BRL |
6,313.0400 |
20.0000 BRL |
19.6300 BRL |
19.8700 BRL |
20.1000 BRL |
| 2022-07-05 |
19.8737 BRL |
5,508.5000 |
20.0400 BRL |
19.5100 BRL |
19.6200 BRL |
19.7400 BRL |
| 2022-07-04 |
19.7573 BRL |
2,984.9400 |
19.4700 BRL |
19.2500 BRL |
19.3100 BRL |
20.0000 BRL |
| 2022-07-03 |
19.6567 BRL |
11,873.0500 |
19.9200 BRL |
19.2300 BRL |
19.4900 BRL |
19.4700 BRL |
| 2022-07-02 |
19.9782 BRL |
47,336.0900 |
18.6300 BRL |
18.3800 BRL |
18.3900 BRL |
19.8800 BRL |
| 2022-07-01 |
19.1741 BRL |
178,064.9300 |
18.6000 BRL |
18.0200 BRL |
18.0200 BRL |
18.6400 BRL |
| 2022-06-30 |
18.2482 BRL |
7,078.2400 |
18.8800 BRL |
17.6300 BRL |
17.7900 BRL |
17.8800 BRL |
| 2022-06-29 |
19.3834 BRL |
17,029.3400 |
20.1600 BRL |
18.6400 BRL |
18.6900 BRL |
19.0000 BRL |
| 2022-06-28 |
20.1672 BRL |
9,364.3900 |
20.2000 BRL |
19.9300 BRL |
20.0200 BRL |
20.1400 BRL |
| 2022-06-27 |
20.0727 BRL |
8,484.3900 |
20.1600 BRL |
19.6000 BRL |
19.6900 BRL |
19.9000 BRL |
| 2022-06-26 |
20.1810 BRL |
4,029.3600 |
20.3000 BRL |
19.7800 BRL |
19.9300 BRL |
19.7800 BRL |
| 2022-06-25 |
20.0154 BRL |
7,397.1700 |
20.0200 BRL |
19.7500 BRL |
19.8600 BRL |
20.2100 BRL |
| 2022-06-24 |
19.7839 BRL |
13,217.1900 |
19.5300 BRL |
19.3100 BRL |
19.3800 BRL |
20.3400 BRL |
| 2022-06-23 |
19.1947 BRL |
9,408.0300 |
19.0600 BRL |
18.8100 BRL |
19.0600 BRL |
19.3900 BRL |
| 2022-06-22 |
19.4736 BRL |
77,601.0000 |
18.1000 BRL |
17.8500 BRL |
17.9900 BRL |
19.0000 BRL |
| 2022-06-21 |
18.6440 BRL |
25,326.3200 |
18.1500 BRL |
17.7800 BRL |
18.0900 BRL |
18.1200 BRL |
| 2022-06-20 |
18.1017 BRL |
18,910.1300 |
18.2000 BRL |
17.6500 BRL |
17.6700 BRL |
18.1200 BRL |
| 2022-06-19 |
17.7687 BRL |
8,800.0800 |
17.6900 BRL |
17.0100 BRL |
17.0400 BRL |
18.0800 BRL |
| 2022-06-18 |
17.8561 BRL |
24,093.8800 |
18.8100 BRL |
16.6600 BRL |
17.3500 BRL |
17.7700 BRL |
| 2022-06-17 |
18.7345 BRL |
28,596.4200 |
18.3700 BRL |
18.0700 BRL |
18.4900 BRL |
18.7800 BRL |
| 2022-06-16 |
19.5089 BRL |
803,912.3900 |
19.0600 BRL |
17.5200 BRL |
18.4000 BRL |
18.2900 BRL |
| 2022-06-15 |
18.6052 BRL |
70,714.8300 |
18.7200 BRL |
17.3600 BRL |
18.4100 BRL |
18.9000 BRL |
| 2022-06-14 |
18.9292 BRL |
37,920.0900 |
17.7000 BRL |
16.8700 BRL |
17.2500 BRL |
19.1600 BRL |
| 2022-06-13 |
17.4622 BRL |
26,382.7200 |
18.6700 BRL |
16.0200 BRL |
16.6300 BRL |
17.2700 BRL |
| 2022-06-12 |
19.6264 BRL |
230,998.2200 |
20.5100 BRL |
18.2700 BRL |
18.8400 BRL |
18.7000 BRL |
| 2022-06-11 |
21.8460 BRL |
15,802.8000 |
22.4100 BRL |
20.2900 BRL |
21.1900 BRL |
20.2900 BRL |