Market [unlinked] / BRL
Identifier on Binance: SANTOSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
24.3313 BRL |
251,684.4400 |
23.0000 BRL |
22.7500 BRL |
22.9600 BRL |
22.9900 BRL |
| 2022-04-20 |
22.2720 BRL |
156,418.2300 |
21.9500 BRL |
21.3100 BRL |
21.6200 BRL |
22.9900 BRL |
| 2022-04-19 |
21.9628 BRL |
1,838.1300 |
21.5100 BRL |
21.5100 BRL |
21.6100 BRL |
21.9700 BRL |
| 2022-04-18 |
21.5913 BRL |
5,016.9900 |
22.6000 BRL |
21.0400 BRL |
21.1600 BRL |
21.5700 BRL |
| 2022-04-17 |
22.9921 BRL |
8,512.6400 |
22.8700 BRL |
22.6800 BRL |
22.7300 BRL |
22.8800 BRL |
| 2022-04-16 |
22.9733 BRL |
65,835.3200 |
22.8800 BRL |
22.6000 BRL |
22.8100 BRL |
22.9200 BRL |
| 2022-04-15 |
22.8924 BRL |
2,218.9400 |
22.6600 BRL |
22.5800 BRL |
22.7300 BRL |
22.8800 BRL |
| 2022-04-14 |
23.2460 BRL |
6,668.9200 |
23.0800 BRL |
22.5000 BRL |
22.6600 BRL |
22.6600 BRL |
| 2022-04-13 |
22.8451 BRL |
20,542.2600 |
22.7100 BRL |
22.2500 BRL |
22.4300 BRL |
23.0800 BRL |
| 2022-04-12 |
22.7805 BRL |
153,354.9100 |
22.6900 BRL |
22.0000 BRL |
22.4500 BRL |
22.5200 BRL |
| 2022-04-11 |
24.6040 BRL |
19,217.2600 |
25.3000 BRL |
22.4200 BRL |
22.9100 BRL |
22.9100 BRL |
| 2022-04-10 |
25.7885 BRL |
56,858.6200 |
25.4400 BRL |
24.8500 BRL |
25.2800 BRL |
25.6100 BRL |
| 2022-04-09 |
26.2605 BRL |
10,715.3700 |
25.9300 BRL |
24.8600 BRL |
25.2500 BRL |
25.2500 BRL |
| 2022-04-08 |
26.3951 BRL |
49,656.3800 |
27.4300 BRL |
25.5700 BRL |
25.6500 BRL |
25.6500 BRL |
| 2022-04-07 |
28.3616 BRL |
94,968.0100 |
26.3500 BRL |
25.2500 BRL |
25.5100 BRL |
27.3000 BRL |
| 2022-04-06 |
27.5922 BRL |
15,240.8200 |
27.6800 BRL |
26.0200 BRL |
26.7900 BRL |
26.6000 BRL |
| 2022-04-05 |
28.9125 BRL |
24,192.0300 |
27.6300 BRL |
27.0700 BRL |
27.1900 BRL |
27.8900 BRL |
| 2022-04-04 |
28.3289 BRL |
64,006.1000 |
28.8700 BRL |
26.9900 BRL |
27.2200 BRL |
27.5000 BRL |
| 2022-04-03 |
28.6988 BRL |
6,381.5700 |
28.7000 BRL |
28.0000 BRL |
28.3400 BRL |
28.6000 BRL |
| 2022-04-02 |
29.0780 BRL |
7,193.5400 |
28.8800 BRL |
28.6800 BRL |
28.7000 BRL |
28.9300 BRL |
| 2022-04-01 |
29.5947 BRL |
24,315.2100 |
29.0200 BRL |
28.2000 BRL |
28.2700 BRL |
28.9600 BRL |
| 2022-03-31 |
30.1211 BRL |
10,707.9500 |
30.5900 BRL |
28.2300 BRL |
28.8500 BRL |
28.9900 BRL |
| 2022-03-30 |
30.6029 BRL |
5,668.9000 |
30.8000 BRL |
30.1200 BRL |
30.4100 BRL |
30.4100 BRL |
| 2022-03-29 |
31.0307 BRL |
26,286.7300 |
30.0500 BRL |
30.0000 BRL |
30.0800 BRL |
31.0000 BRL |
| 2022-03-28 |
30.5228 BRL |
18,952.9200 |
30.1700 BRL |
29.9000 BRL |
30.1000 BRL |
30.4900 BRL |
| 2022-03-27 |
30.3860 BRL |
12,596.2700 |
30.8700 BRL |
29.8000 BRL |
30.1500 BRL |
30.2700 BRL |
| 2022-03-26 |
31.0882 BRL |
145,002.3000 |
31.8800 BRL |
30.5000 BRL |
30.7200 BRL |
30.7100 BRL |
| 2022-03-25 |
33.3708 BRL |
61,075.5200 |
30.7600 BRL |
30.6700 BRL |
31.5900 BRL |
32.0900 BRL |
| 2022-03-24 |
30.6481 BRL |
12,288.9900 |
30.7000 BRL |
29.9200 BRL |
30.2200 BRL |
30.6300 BRL |
| 2022-03-23 |
31.3749 BRL |
25,715.1100 |
31.1700 BRL |
30.1200 BRL |
30.4500 BRL |
30.5900 BRL |
| 2022-03-22 |
31.1039 BRL |
481,170.8900 |
30.8900 BRL |
30.0000 BRL |
30.8500 BRL |
30.9800 BRL |
| 2022-03-21 |
31.2734 BRL |
971,127.1500 |
31.7700 BRL |
30.2600 BRL |
30.9900 BRL |
30.9100 BRL |
| 2022-03-20 |
32.9321 BRL |
40,156.3200 |
29.7300 BRL |
29.0000 BRL |
29.3100 BRL |
31.8600 BRL |
| 2022-03-19 |
31.5204 BRL |
70,990.3400 |
31.7600 BRL |
29.5800 BRL |
30.4200 BRL |
29.7000 BRL |
| 2022-03-18 |
31.1637 BRL |
26,926.3100 |
31.3200 BRL |
30.0000 BRL |
30.9800 BRL |
31.4100 BRL |
| 2022-03-17 |
33.5284 BRL |
30,221.9700 |
32.4100 BRL |
31.0900 BRL |
32.2000 BRL |
31.3200 BRL |
| 2022-03-16 |
33.7075 BRL |
437,688.0700 |
27.8700 BRL |
27.1300 BRL |
27.5800 BRL |
32.6000 BRL |
| 2022-03-15 |
27.8492 BRL |
67,443.0200 |
27.0700 BRL |
25.2900 BRL |
25.6000 BRL |
27.8900 BRL |
| 2022-03-14 |
27.4082 BRL |
251,098.4900 |
28.3300 BRL |
26.0200 BRL |
26.6900 BRL |
27.7000 BRL |
| 2022-03-13 |
33.6903 BRL |
75,300.7300 |
33.6600 BRL |
28.3100 BRL |
29.4100 BRL |
28.4500 BRL |
| 2022-03-12 |
31.2281 BRL |
1,246,868.3300 |
29.2700 BRL |
26.3400 BRL |
28.1100 BRL |
34.7500 BRL |
| 2022-03-11 |
28.0553 BRL |
279,157.5400 |
16.3200 BRL |
16.1700 BRL |
16.2700 BRL |
29.5000 BRL |
| 2022-03-10 |
16.4818 BRL |
121,951.7800 |
17.5400 BRL |
15.8800 BRL |
16.1500 BRL |
16.3000 BRL |
| 2022-03-09 |
17.6543 BRL |
12,886.1500 |
17.5600 BRL |
17.0000 BRL |
17.2600 BRL |
17.3300 BRL |
| 2022-03-08 |
17.4522 BRL |
24,983.9900 |
17.2400 BRL |
16.8400 BRL |
17.1800 BRL |
17.2000 BRL |
| 2022-03-07 |
17.4652 BRL |
99,824.7400 |
17.2700 BRL |
16.6700 BRL |
17.0600 BRL |
17.3000 BRL |
| 2022-03-06 |
18.0187 BRL |
242,403.9800 |
16.7900 BRL |
16.5200 BRL |
16.7900 BRL |
17.3100 BRL |
| 2022-03-05 |
17.0357 BRL |
163,078.9300 |
17.0000 BRL |
15.4400 BRL |
16.3200 BRL |
16.7800 BRL |
| 2022-03-04 |
17.7439 BRL |
266,721.4700 |
14.5500 BRL |
14.3900 BRL |
14.5500 BRL |
17.0800 BRL |
| 2022-03-03 |
15.0340 BRL |
85,234.0100 |
15.3300 BRL |
14.3100 BRL |
14.3100 BRL |
14.5700 BRL |