Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.5338 BRL |
15,148.9000 |
2.5000 BRL |
2.4900 BRL |
2.5000 BRL |
2.5200 BRL |
| 2025-03-29 |
2.5652 BRL |
103,324.6000 |
2.6800 BRL |
2.4500 BRL |
2.4600 BRL |
2.4800 BRL |
| 2025-03-28 |
2.7652 BRL |
137,844.1000 |
3.0000 BRL |
2.6300 BRL |
2.6500 BRL |
2.6600 BRL |
| 2025-03-27 |
3.0328 BRL |
88,296.6000 |
3.0300 BRL |
2.9500 BRL |
2.9900 BRL |
2.9800 BRL |
| 2025-03-26 |
3.2044 BRL |
113,896.4000 |
3.1400 BRL |
3.0200 BRL |
3.0800 BRL |
3.0300 BRL |
| 2025-03-25 |
3.1718 BRL |
82,253.6000 |
3.2300 BRL |
3.0600 BRL |
3.1100 BRL |
3.1300 BRL |
| 2025-03-24 |
3.1452 BRL |
119,369.1000 |
2.9300 BRL |
2.9100 BRL |
2.9500 BRL |
3.2200 BRL |
| 2025-03-23 |
2.9641 BRL |
79,166.3000 |
2.9700 BRL |
2.8900 BRL |
2.9000 BRL |
2.9200 BRL |
| 2025-03-22 |
2.9648 BRL |
154,510.2000 |
2.8000 BRL |
2.8000 BRL |
2.8200 BRL |
2.9600 BRL |
| 2025-03-21 |
2.8945 BRL |
122,140.6000 |
2.8900 BRL |
2.7900 BRL |
2.7900 BRL |
2.8600 BRL |
| 2025-03-20 |
2.8031 BRL |
83,527.3000 |
2.9200 BRL |
2.7400 BRL |
2.7700 BRL |
2.7900 BRL |
| 2025-03-19 |
2.7761 BRL |
166,709.6000 |
2.7400 BRL |
2.7200 BRL |
2.7400 BRL |
2.8700 BRL |
| 2025-03-18 |
2.6585 BRL |
69,364.7000 |
2.8500 BRL |
2.5600 BRL |
2.5700 BRL |
2.6700 BRL |
| 2025-03-17 |
2.8060 BRL |
117,639.0000 |
2.7500 BRL |
2.7200 BRL |
2.7400 BRL |
2.8700 BRL |
| 2025-03-16 |
2.7867 BRL |
64,337.3000 |
2.8800 BRL |
2.6800 BRL |
2.7000 BRL |
2.6900 BRL |
| 2025-03-15 |
2.9105 BRL |
51,000.0000 |
2.9300 BRL |
2.8500 BRL |
2.8700 BRL |
2.8900 BRL |
| 2025-03-14 |
2.8970 BRL |
149,174.6000 |
2.7700 BRL |
2.7500 BRL |
2.7800 BRL |
2.9700 BRL |
| 2025-03-13 |
2.7687 BRL |
229,231.4000 |
2.8000 BRL |
2.6400 BRL |
2.6700 BRL |
2.6800 BRL |
| 2025-03-12 |
2.6536 BRL |
207,787.9000 |
2.6300 BRL |
2.5000 BRL |
2.5300 BRL |
2.7100 BRL |
| 2025-03-11 |
2.5903 BRL |
376,698.7000 |
2.5200 BRL |
2.3000 BRL |
2.5100 BRL |
2.6200 BRL |
| 2025-03-10 |
2.6627 BRL |
266,024.4000 |
2.5900 BRL |
2.5100 BRL |
2.6100 BRL |
2.6100 BRL |
| 2025-03-09 |
2.7731 BRL |
159,783.8000 |
3.1200 BRL |
2.5300 BRL |
2.5800 BRL |
2.6100 BRL |
| 2025-03-08 |
3.0678 BRL |
175,850.8000 |
3.0900 BRL |
3.0000 BRL |
3.0400 BRL |
3.1100 BRL |
| 2025-03-07 |
3.2005 BRL |
197,322.9000 |
3.3600 BRL |
3.0600 BRL |
3.1500 BRL |
3.1500 BRL |
| 2025-03-06 |
3.3817 BRL |
87,215.6000 |
3.3600 BRL |
3.2400 BRL |
3.2400 BRL |
3.3600 BRL |
| 2025-03-05 |
3.3674 BRL |
99,712.8000 |
3.3100 BRL |
3.2100 BRL |
3.3200 BRL |
3.3700 BRL |
| 2025-03-04 |
3.5424 BRL |
47,938.0000 |
3.7800 BRL |
3.2200 BRL |
3.2200 BRL |
3.4000 BRL |
| 2025-03-03 |
4.4241 BRL |
46,785.4000 |
4.4900 BRL |
3.7700 BRL |
3.7700 BRL |
3.7700 BRL |
| 2025-03-02 |
4.2113 BRL |
60,855.5000 |
3.6100 BRL |
3.6100 BRL |
3.6100 BRL |
4.5000 BRL |
| 2025-03-01 |
3.6748 BRL |
12,524.6000 |
3.7300 BRL |
3.5200 BRL |
3.5300 BRL |
3.6100 BRL |
| 2025-02-28 |
3.3828 BRL |
75,210.6000 |
3.4300 BRL |
3.2300 BRL |
3.2700 BRL |
3.6900 BRL |
| 2025-02-27 |
3.4604 BRL |
12,212.9000 |
3.4100 BRL |
3.3400 BRL |
3.4100 BRL |
3.4300 BRL |
| 2025-02-26 |
3.2287 BRL |
113,838.4000 |
3.2000 BRL |
3.1000 BRL |
3.1400 BRL |
3.4100 BRL |
| 2025-02-25 |
3.0714 BRL |
183,724.2000 |
3.2400 BRL |
2.9300 BRL |
3.0500 BRL |
3.1800 BRL |
| 2025-02-24 |
3.4441 BRL |
81,963.8000 |
3.8400 BRL |
3.1700 BRL |
3.4000 BRL |
3.3200 BRL |
| 2025-02-23 |
3.9084 BRL |
20,460.4000 |
4.0200 BRL |
3.7600 BRL |
3.7800 BRL |
3.7900 BRL |
| 2025-02-22 |
3.8775 BRL |
68,340.0000 |
3.6800 BRL |
3.6500 BRL |
3.6800 BRL |
4.0300 BRL |
| 2025-02-21 |
3.7769 BRL |
131,394.7000 |
3.6900 BRL |
3.6300 BRL |
3.6700 BRL |
3.7200 BRL |
| 2025-02-20 |
3.5815 BRL |
91,058.6000 |
3.4900 BRL |
3.4300 BRL |
3.4700 BRL |
3.7000 BRL |
| 2025-02-19 |
3.5307 BRL |
40,305.2000 |
3.5200 BRL |
3.4200 BRL |
3.4800 BRL |
3.4900 BRL |
| 2025-02-18 |
3.4487 BRL |
48,420.3000 |
3.6400 BRL |
3.3100 BRL |
3.3700 BRL |
3.5200 BRL |
| 2025-02-17 |
3.7670 BRL |
50,396.5000 |
3.8100 BRL |
3.5500 BRL |
3.6000 BRL |
3.6200 BRL |
| 2025-02-16 |
3.8687 BRL |
13,747.2000 |
3.9800 BRL |
3.7200 BRL |
3.7200 BRL |
3.7900 BRL |
| 2025-02-15 |
3.9919 BRL |
34,040.4000 |
4.1400 BRL |
3.8800 BRL |
3.9000 BRL |
3.9100 BRL |
| 2025-02-14 |
4.0550 BRL |
60,839.5000 |
3.4200 BRL |
3.3900 BRL |
3.4400 BRL |
4.0900 BRL |
| 2025-02-13 |
3.3589 BRL |
5,305.0000 |
3.5000 BRL |
3.3200 BRL |
3.3500 BRL |
3.3800 BRL |
| 2025-02-12 |
3.3744 BRL |
55,274.4000 |
3.6200 BRL |
3.1700 BRL |
3.3300 BRL |
3.5400 BRL |
| 2025-02-11 |
3.6861 BRL |
27,138.1000 |
3.8300 BRL |
3.5500 BRL |
3.6100 BRL |
3.5800 BRL |
| 2025-02-10 |
3.8461 BRL |
14,286.8000 |
3.9100 BRL |
3.6600 BRL |
3.6600 BRL |
3.8200 BRL |
| 2025-02-09 |
3.8371 BRL |
6,482.5000 |
4.2400 BRL |
3.5900 BRL |
3.6700 BRL |
3.6600 BRL |