Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.8971 BRL |
23,221.9000 |
2.9800 BRL |
2.7900 BRL |
2.8200 BRL |
2.8500 BRL |
| 2025-10-15 |
3.0947 BRL |
18,009.5000 |
3.2100 BRL |
2.9500 BRL |
2.9500 BRL |
2.9500 BRL |
| 2025-10-14 |
3.1102 BRL |
17,346.8000 |
3.3300 BRL |
2.9200 BRL |
2.9600 BRL |
3.1800 BRL |
| 2025-10-13 |
3.2239 BRL |
30,102.7000 |
3.0700 BRL |
3.0200 BRL |
3.0300 BRL |
3.3100 BRL |
| 2025-10-12 |
2.8906 BRL |
32,403.5000 |
2.7000 BRL |
2.6300 BRL |
2.6300 BRL |
3.0800 BRL |
| 2025-10-11 |
2.8209 BRL |
26,105.4000 |
2.6300 BRL |
2.5800 BRL |
2.6900 BRL |
2.6900 BRL |
| 2025-10-10 |
3.2904 BRL |
147,157.9000 |
3.8200 BRL |
0.8200 BRL |
2.7800 BRL |
2.7800 BRL |
| 2025-10-09 |
3.7935 BRL |
6,552.9000 |
3.9800 BRL |
3.7200 BRL |
3.7500 BRL |
3.8200 BRL |
| 2025-10-08 |
3.9301 BRL |
36,674.3000 |
3.9700 BRL |
3.8800 BRL |
3.9000 BRL |
3.9700 BRL |
| 2025-10-07 |
4.0662 BRL |
125,037.7000 |
4.2800 BRL |
3.9700 BRL |
3.9900 BRL |
3.9900 BRL |
| 2025-10-06 |
4.2025 BRL |
10,574.9000 |
4.0700 BRL |
4.0300 BRL |
4.0600 BRL |
4.2700 BRL |
| 2025-10-05 |
4.1806 BRL |
11,184.0000 |
4.0400 BRL |
4.0100 BRL |
4.0200 BRL |
4.0900 BRL |
| 2025-10-04 |
4.0816 BRL |
3,419.0000 |
4.2400 BRL |
3.9900 BRL |
4.0200 BRL |
4.0300 BRL |
| 2025-10-03 |
4.1378 BRL |
20,499.3000 |
4.2000 BRL |
4.0700 BRL |
4.1000 BRL |
4.2200 BRL |
| 2025-10-02 |
4.2093 BRL |
42,451.1000 |
4.0700 BRL |
4.0600 BRL |
4.0900 BRL |
4.2300 BRL |
| 2025-10-01 |
3.9519 BRL |
22,287.0000 |
3.9000 BRL |
3.8000 BRL |
3.8000 BRL |
4.0600 BRL |
| 2025-09-30 |
3.8308 BRL |
29,117.7000 |
3.8800 BRL |
3.7100 BRL |
3.7100 BRL |
3.8600 BRL |
| 2025-09-29 |
3.9120 BRL |
53,249.6000 |
3.9900 BRL |
3.7300 BRL |
3.7500 BRL |
3.8900 BRL |
| 2025-09-28 |
3.9072 BRL |
37,363.0000 |
3.9600 BRL |
3.8200 BRL |
3.8300 BRL |
4.0000 BRL |
| 2025-09-27 |
4.0013 BRL |
10,360.7000 |
4.0400 BRL |
3.9500 BRL |
3.9600 BRL |
3.9800 BRL |
| 2025-09-26 |
3.9820 BRL |
54,252.8000 |
3.9500 BRL |
3.8800 BRL |
3.9200 BRL |
4.0500 BRL |
| 2025-09-25 |
4.0786 BRL |
14,032.6000 |
4.1700 BRL |
3.8800 BRL |
3.9600 BRL |
3.9600 BRL |
| 2025-09-24 |
4.2128 BRL |
6,057.1000 |
4.1700 BRL |
4.0500 BRL |
4.1300 BRL |
4.1700 BRL |
| 2025-09-23 |
4.2102 BRL |
22,680.8000 |
4.2600 BRL |
4.1300 BRL |
4.1400 BRL |
4.1600 BRL |
| 2025-09-22 |
4.3037 BRL |
17,391.5000 |
4.6700 BRL |
4.1800 BRL |
4.2200 BRL |
4.2400 BRL |
| 2025-09-21 |
4.7379 BRL |
4,387.6000 |
4.8300 BRL |
4.6800 BRL |
4.6800 BRL |
4.6800 BRL |
| 2025-09-20 |
4.8239 BRL |
3,281.3000 |
4.8100 BRL |
4.7300 BRL |
4.7300 BRL |
4.8300 BRL |
| 2025-09-19 |
5.0336 BRL |
8,512.9000 |
5.0900 BRL |
4.7600 BRL |
4.7800 BRL |
4.8200 BRL |
| 2025-09-18 |
5.0857 BRL |
5,556.8000 |
5.1300 BRL |
5.0000 BRL |
5.0100 BRL |
5.0700 BRL |
| 2025-09-17 |
4.9895 BRL |
12,385.1000 |
5.1000 BRL |
4.8300 BRL |
4.8300 BRL |
5.0800 BRL |
| 2025-09-16 |
4.8498 BRL |
18,527.9000 |
4.6900 BRL |
4.6900 BRL |
4.6900 BRL |
5.0900 BRL |
| 2025-09-15 |
4.7633 BRL |
14,429.1000 |
4.9900 BRL |
4.5800 BRL |
4.5800 BRL |
4.6900 BRL |
| 2025-09-14 |
5.0276 BRL |
24,477.8000 |
5.2600 BRL |
4.8900 BRL |
4.9400 BRL |
4.9900 BRL |
| 2025-09-13 |
5.1918 BRL |
13,538.0000 |
5.1300 BRL |
5.1200 BRL |
5.1400 BRL |
5.2300 BRL |
| 2025-09-12 |
4.9649 BRL |
9,676.8000 |
4.9000 BRL |
4.8500 BRL |
4.8500 BRL |
5.1300 BRL |
| 2025-09-11 |
4.8168 BRL |
1,482.6000 |
4.9600 BRL |
4.7400 BRL |
4.7400 BRL |
4.8800 BRL |
| 2025-09-10 |
4.8437 BRL |
3,156.1000 |
4.7500 BRL |
4.7500 BRL |
4.7500 BRL |
4.8100 BRL |
| 2025-09-09 |
4.8021 BRL |
1,989.3000 |
4.7700 BRL |
4.6500 BRL |
4.6600 BRL |
4.7100 BRL |
| 2025-09-08 |
4.6404 BRL |
2,499.2000 |
4.5500 BRL |
4.5000 BRL |
4.5100 BRL |
4.7300 BRL |
| 2025-09-07 |
4.4936 BRL |
6,388.8000 |
4.4600 BRL |
4.4600 BRL |
4.4600 BRL |
4.5000 BRL |
| 2025-09-06 |
4.4080 BRL |
945.7000 |
4.4500 BRL |
4.3600 BRL |
4.3600 BRL |
4.4500 BRL |
| 2025-09-05 |
4.3936 BRL |
1,378.1000 |
4.2900 BRL |
4.2900 BRL |
4.3100 BRL |
4.4500 BRL |
| 2025-09-04 |
4.3652 BRL |
7,670.1000 |
4.4800 BRL |
4.2500 BRL |
4.2700 BRL |
4.3100 BRL |
| 2025-09-03 |
4.3930 BRL |
7,045.5000 |
4.4800 BRL |
4.3500 BRL |
4.3800 BRL |
4.4900 BRL |
| 2025-09-02 |
4.3526 BRL |
7,544.1000 |
4.1300 BRL |
4.1000 BRL |
4.1000 BRL |
4.4800 BRL |
| 2025-09-01 |
4.1952 BRL |
7,132.8000 |
4.2900 BRL |
4.0000 BRL |
4.0200 BRL |
4.0200 BRL |
| 2025-08-31 |
4.4183 BRL |
1,227.7000 |
4.4300 BRL |
4.3900 BRL |
4.4000 BRL |
4.4000 BRL |
| 2025-08-30 |
4.3648 BRL |
20,606.5000 |
4.3500 BRL |
4.2800 BRL |
4.3300 BRL |
4.3800 BRL |
| 2025-08-29 |
4.3074 BRL |
31,007.0000 |
4.6400 BRL |
4.2100 BRL |
4.2300 BRL |
4.3500 BRL |
| 2025-08-28 |
4.5137 BRL |
3,003.4000 |
4.4900 BRL |
4.4700 BRL |
4.4800 BRL |
4.5500 BRL |