Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.5584 BRL |
26,084.7000 |
6.0700 BRL |
5.3100 BRL |
5.3700 BRL |
5.5800 BRL |
| 2025-05-18 |
5.8456 BRL |
20,676.3000 |
5.3000 BRL |
5.3000 BRL |
5.3600 BRL |
5.5500 BRL |
| 2025-05-17 |
5.4499 BRL |
6,499.3000 |
5.7200 BRL |
5.2800 BRL |
5.3600 BRL |
5.3600 BRL |
| 2025-05-16 |
6.0680 BRL |
19,109.0000 |
5.5700 BRL |
5.5700 BRL |
5.7600 BRL |
5.7900 BRL |
| 2025-05-15 |
5.9435 BRL |
28,000.4000 |
6.4200 BRL |
5.4900 BRL |
5.5100 BRL |
5.5100 BRL |
| 2025-05-14 |
6.3004 BRL |
30,499.5000 |
6.5800 BRL |
5.8400 BRL |
6.0300 BRL |
6.3700 BRL |
| 2025-05-13 |
6.5175 BRL |
22,977.6000 |
6.4800 BRL |
6.0700 BRL |
6.2800 BRL |
6.5800 BRL |
| 2025-05-12 |
6.3645 BRL |
65,273.9000 |
5.2200 BRL |
5.2200 BRL |
5.3800 BRL |
6.6000 BRL |
| 2025-05-11 |
5.1802 BRL |
10,318.5000 |
5.3700 BRL |
4.9500 BRL |
5.0300 BRL |
5.1200 BRL |
| 2025-05-10 |
4.8237 BRL |
115,941.2000 |
4.2600 BRL |
4.2600 BRL |
4.5700 BRL |
5.4500 BRL |
| 2025-05-09 |
4.0967 BRL |
118,985.6000 |
3.9300 BRL |
3.7400 BRL |
3.7900 BRL |
4.2500 BRL |
| 2025-05-08 |
3.6820 BRL |
100,119.0000 |
3.3300 BRL |
3.3300 BRL |
3.3700 BRL |
3.8500 BRL |
| 2025-05-07 |
3.2153 BRL |
45,542.0000 |
3.2100 BRL |
3.0700 BRL |
3.1000 BRL |
3.3100 BRL |
| 2025-05-06 |
3.0979 BRL |
9,309.0000 |
3.1300 BRL |
2.9800 BRL |
2.9800 BRL |
3.2000 BRL |
| 2025-05-05 |
3.1262 BRL |
16,952.6000 |
3.1300 BRL |
3.0500 BRL |
3.0600 BRL |
3.1300 BRL |
| 2025-05-04 |
3.1581 BRL |
15,456.1000 |
3.2500 BRL |
3.0400 BRL |
3.0800 BRL |
3.0800 BRL |
| 2025-05-03 |
3.3514 BRL |
5,858.3000 |
3.6200 BRL |
3.2200 BRL |
3.2500 BRL |
3.2500 BRL |
| 2025-05-02 |
3.5094 BRL |
20,738.4000 |
3.5700 BRL |
3.4100 BRL |
3.4300 BRL |
3.6700 BRL |
| 2025-05-01 |
3.6228 BRL |
26,422.8000 |
3.6000 BRL |
3.5300 BRL |
3.5400 BRL |
3.5700 BRL |
| 2025-04-30 |
3.4157 BRL |
36,168.7000 |
3.4500 BRL |
3.2000 BRL |
3.2900 BRL |
3.5800 BRL |
| 2025-04-29 |
3.4051 BRL |
27,456.5000 |
3.5500 BRL |
3.3000 BRL |
3.3200 BRL |
3.3600 BRL |
| 2025-04-28 |
3.5432 BRL |
27,038.5000 |
3.4900 BRL |
3.4100 BRL |
3.4700 BRL |
3.4900 BRL |
| 2025-04-27 |
3.6131 BRL |
35,881.9000 |
3.7200 BRL |
3.5200 BRL |
3.5500 BRL |
3.5500 BRL |
| 2025-04-26 |
3.7981 BRL |
103,211.2000 |
3.6800 BRL |
3.6200 BRL |
3.6700 BRL |
3.7300 BRL |
| 2025-04-25 |
3.4709 BRL |
89,496.8000 |
3.1600 BRL |
3.1000 BRL |
3.1300 BRL |
3.5700 BRL |
| 2025-04-24 |
3.0600 BRL |
19,415.7000 |
3.1000 BRL |
2.9200 BRL |
2.9600 BRL |
3.1500 BRL |
| 2025-04-23 |
3.1297 BRL |
74,760.6000 |
2.9000 BRL |
2.8900 BRL |
2.9800 BRL |
3.1000 BRL |
| 2025-04-22 |
2.6513 BRL |
112,551.6000 |
2.4600 BRL |
2.4200 BRL |
2.4400 BRL |
2.8800 BRL |
| 2025-04-21 |
2.5840 BRL |
58,487.0000 |
2.5100 BRL |
2.5100 BRL |
2.5200 BRL |
2.5400 BRL |
| 2025-04-20 |
2.4966 BRL |
114,087.4000 |
2.4500 BRL |
2.4400 BRL |
2.4700 BRL |
2.5000 BRL |
| 2025-04-19 |
2.3771 BRL |
20,927.5000 |
2.3500 BRL |
2.3100 BRL |
2.3400 BRL |
2.4500 BRL |
| 2025-04-18 |
2.3082 BRL |
22,482.7000 |
2.2000 BRL |
2.2000 BRL |
2.2200 BRL |
2.3300 BRL |
| 2025-04-17 |
2.2373 BRL |
53,617.7000 |
2.2200 BRL |
2.1900 BRL |
2.1900 BRL |
2.2000 BRL |
| 2025-04-16 |
2.2075 BRL |
115,322.8000 |
2.2600 BRL |
2.1400 BRL |
2.1900 BRL |
2.1900 BRL |
| 2025-04-15 |
2.3821 BRL |
62,792.9000 |
2.5300 BRL |
2.2900 BRL |
2.3000 BRL |
2.2900 BRL |
| 2025-04-14 |
2.6577 BRL |
74,839.4000 |
2.6200 BRL |
2.5000 BRL |
2.5000 BRL |
2.5400 BRL |
| 2025-04-13 |
2.6814 BRL |
96,052.3000 |
2.7600 BRL |
2.6100 BRL |
2.6300 BRL |
2.6200 BRL |
| 2025-04-12 |
2.6000 BRL |
63,042.8000 |
2.3400 BRL |
2.3200 BRL |
2.3200 BRL |
2.7600 BRL |
| 2025-04-11 |
2.2899 BRL |
49,553.0000 |
2.1800 BRL |
2.1700 BRL |
2.1800 BRL |
2.3800 BRL |
| 2025-04-10 |
2.1451 BRL |
15,464.8000 |
2.2100 BRL |
2.0900 BRL |
2.1000 BRL |
2.1200 BRL |
| 2025-04-09 |
1.9776 BRL |
13,834.6000 |
1.9400 BRL |
1.8400 BRL |
1.9200 BRL |
2.2100 BRL |
| 2025-04-08 |
1.9874 BRL |
6,696.7000 |
2.0400 BRL |
1.9300 BRL |
1.9300 BRL |
1.9300 BRL |
| 2025-04-07 |
1.9150 BRL |
43,594.4000 |
2.0800 BRL |
1.7900 BRL |
1.8800 BRL |
2.0800 BRL |
| 2025-04-06 |
2.0133 BRL |
32,925.8000 |
2.2700 BRL |
1.9400 BRL |
1.9600 BRL |
1.9400 BRL |
| 2025-04-05 |
2.2620 BRL |
7,526.3000 |
2.2800 BRL |
2.2300 BRL |
2.2300 BRL |
2.2400 BRL |
| 2025-04-04 |
2.1667 BRL |
5,388.9000 |
2.1900 BRL |
2.0800 BRL |
2.1100 BRL |
2.3000 BRL |
| 2025-04-03 |
2.0855 BRL |
14,942.3000 |
2.1800 BRL |
2.0000 BRL |
2.0200 BRL |
2.0800 BRL |
| 2025-04-02 |
2.3465 BRL |
27,812.3000 |
2.4000 BRL |
2.1100 BRL |
2.1100 BRL |
2.1100 BRL |
| 2025-04-01 |
2.4501 BRL |
17,005.3000 |
2.4000 BRL |
2.3900 BRL |
2.4000 BRL |
2.4300 BRL |
| 2025-03-31 |
2.4664 BRL |
35,513.3000 |
2.5300 BRL |
2.4000 BRL |
2.4200 BRL |
2.4200 BRL |