Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
4.0672 BRL |
43,449.5000 |
3.9800 BRL |
3.9100 BRL |
3.9300 BRL |
4.2200 BRL |
| 2025-02-07 |
4.1934 BRL |
11,977.4000 |
4.1900 BRL |
3.8000 BRL |
3.8400 BRL |
3.8400 BRL |
| 2025-02-06 |
4.3989 BRL |
33,925.5000 |
4.7300 BRL |
4.1300 BRL |
4.1500 BRL |
4.1800 BRL |
| 2025-02-05 |
4.7087 BRL |
23,953.0000 |
4.6900 BRL |
4.5600 BRL |
4.6000 BRL |
4.6000 BRL |
| 2025-02-04 |
4.6693 BRL |
44,204.2000 |
5.0200 BRL |
4.3900 BRL |
4.4300 BRL |
4.4300 BRL |
| 2025-02-03 |
4.6041 BRL |
171,230.0000 |
5.5800 BRL |
4.1000 BRL |
4.3200 BRL |
5.1300 BRL |
| 2025-02-02 |
5.8452 BRL |
22,901.7000 |
5.9500 BRL |
5.4800 BRL |
5.7000 BRL |
5.7000 BRL |
| 2025-02-01 |
6.2486 BRL |
8,854.3000 |
6.6700 BRL |
5.9400 BRL |
5.9900 BRL |
6.0400 BRL |
| 2025-01-31 |
7.0489 BRL |
42,178.9000 |
6.7800 BRL |
6.5200 BRL |
6.6300 BRL |
6.7200 BRL |
| 2025-01-30 |
7.0274 BRL |
20,857.5000 |
6.9200 BRL |
6.8600 BRL |
6.8900 BRL |
6.9900 BRL |
| 2025-01-29 |
7.3506 BRL |
99,419.2000 |
6.2500 BRL |
6.2400 BRL |
6.6300 BRL |
7.0100 BRL |
| 2025-01-28 |
6.4315 BRL |
21,553.4000 |
7.0400 BRL |
5.9300 BRL |
6.0200 BRL |
5.9300 BRL |
| 2025-01-27 |
6.7310 BRL |
19,313.7000 |
7.0500 BRL |
6.4500 BRL |
6.5500 BRL |
6.9600 BRL |
| 2025-01-26 |
7.6178 BRL |
9,431.4000 |
7.6400 BRL |
7.4400 BRL |
7.4400 BRL |
7.4800 BRL |
| 2025-01-25 |
7.4840 BRL |
3,196.8000 |
7.5100 BRL |
7.2400 BRL |
7.4100 BRL |
7.7300 BRL |
| 2025-01-24 |
8.3492 BRL |
12,338.7000 |
8.4900 BRL |
7.5000 BRL |
7.7200 BRL |
7.6000 BRL |
| 2025-01-23 |
8.3121 BRL |
34,051.1000 |
8.5300 BRL |
8.0200 BRL |
8.1400 BRL |
8.4200 BRL |
| 2025-01-22 |
8.6264 BRL |
12,313.7000 |
8.7200 BRL |
8.3400 BRL |
8.5000 BRL |
8.6200 BRL |
| 2025-01-21 |
8.4463 BRL |
32,181.1000 |
8.4200 BRL |
8.0000 BRL |
8.1400 BRL |
8.9100 BRL |
| 2025-01-20 |
8.8776 BRL |
82,514.7000 |
9.4300 BRL |
8.3000 BRL |
8.4200 BRL |
8.3700 BRL |
| 2025-01-19 |
10.3695 BRL |
62,534.0000 |
10.8700 BRL |
9.5200 BRL |
9.7100 BRL |
9.6700 BRL |
| 2025-01-18 |
11.2559 BRL |
43,378.4000 |
11.4100 BRL |
10.6600 BRL |
10.7800 BRL |
10.7800 BRL |
| 2025-01-17 |
11.1348 BRL |
21,460.4000 |
10.6400 BRL |
10.5700 BRL |
10.6500 BRL |
11.3100 BRL |
| 2025-01-16 |
10.6717 BRL |
25,971.4000 |
10.5300 BRL |
10.2900 BRL |
10.3700 BRL |
10.6300 BRL |
| 2025-01-15 |
9.8722 BRL |
51,343.5000 |
9.4000 BRL |
9.1200 BRL |
9.1500 BRL |
10.5300 BRL |
| 2025-01-14 |
9.2647 BRL |
18,789.1000 |
9.1100 BRL |
9.0100 BRL |
9.0500 BRL |
9.3300 BRL |
| 2025-01-13 |
8.8843 BRL |
42,042.7000 |
9.4400 BRL |
8.3500 BRL |
8.5300 BRL |
8.9900 BRL |
| 2025-01-12 |
9.5956 BRL |
6,563.0000 |
9.6800 BRL |
9.3800 BRL |
9.4300 BRL |
9.4700 BRL |
| 2025-01-11 |
9.6798 BRL |
19,170.0000 |
9.5600 BRL |
9.4400 BRL |
9.4400 BRL |
9.7900 BRL |
| 2025-01-10 |
9.6461 BRL |
78,855.0000 |
9.4300 BRL |
9.3500 BRL |
9.5700 BRL |
9.5800 BRL |
| 2025-01-09 |
9.6645 BRL |
90,772.4000 |
10.4900 BRL |
9.0900 BRL |
9.3000 BRL |
9.1000 BRL |
| 2025-01-08 |
10.8478 BRL |
22,446.5000 |
11.5200 BRL |
10.2500 BRL |
10.3500 BRL |
10.5600 BRL |
| 2025-01-07 |
11.7655 BRL |
18,595.6000 |
12.6900 BRL |
11.4000 BRL |
11.4000 BRL |
11.4000 BRL |
| 2025-01-06 |
12.8738 BRL |
15,869.9000 |
13.0400 BRL |
12.5000 BRL |
12.6000 BRL |
12.7800 BRL |
| 2025-01-05 |
13.2630 BRL |
22,099.2000 |
13.4500 BRL |
12.9700 BRL |
13.0100 BRL |
13.0100 BRL |
| 2025-01-04 |
13.2567 BRL |
10,284.4000 |
13.3900 BRL |
13.0300 BRL |
13.1900 BRL |
13.4800 BRL |
| 2025-01-03 |
13.0612 BRL |
27,942.2000 |
12.4400 BRL |
12.0800 BRL |
12.1000 BRL |
13.3600 BRL |
| 2025-01-02 |
12.4074 BRL |
21,028.8000 |
11.7800 BRL |
11.7400 BRL |
11.8100 BRL |
12.2700 BRL |
| 2025-01-01 |
11.4967 BRL |
1,672.8000 |
11.7200 BRL |
11.0000 BRL |
11.0600 BRL |
11.5600 BRL |
| 2024-12-31 |
11.6152 BRL |
5,532.3000 |
11.3300 BRL |
10.9200 BRL |
10.9200 BRL |
11.5700 BRL |
| 2024-12-30 |
11.4080 BRL |
4,853.9000 |
11.4600 BRL |
11.1600 BRL |
11.2900 BRL |
11.4400 BRL |
| 2024-12-29 |
11.7009 BRL |
6,577.6000 |
11.9800 BRL |
11.4100 BRL |
11.4600 BRL |
11.4100 BRL |
| 2024-12-28 |
11.9100 BRL |
11,336.6000 |
11.4100 BRL |
11.2700 BRL |
11.2900 BRL |
12.0700 BRL |
| 2024-12-27 |
11.6754 BRL |
21,223.9000 |
11.5200 BRL |
11.2300 BRL |
11.3800 BRL |
11.3900 BRL |
| 2024-12-26 |
11.5836 BRL |
8,766.2000 |
12.4300 BRL |
11.3200 BRL |
11.4100 BRL |
11.3900 BRL |
| 2024-12-25 |
12.5103 BRL |
4,933.3000 |
12.7900 BRL |
12.2400 BRL |
12.3700 BRL |
12.3500 BRL |
| 2024-12-24 |
12.5820 BRL |
19,494.7000 |
12.7200 BRL |
12.1700 BRL |
12.3400 BRL |
12.7300 BRL |
| 2024-12-23 |
11.6943 BRL |
8,356.3000 |
11.8300 BRL |
11.4500 BRL |
11.5800 BRL |
11.9100 BRL |
| 2024-12-22 |
11.9122 BRL |
11,583.8000 |
11.5000 BRL |
11.2400 BRL |
11.2700 BRL |
11.8100 BRL |
| 2024-12-21 |
12.7821 BRL |
7,455.0000 |
12.9600 BRL |
11.6100 BRL |
11.6100 BRL |
11.6100 BRL |