Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
11.9607 BRL |
20,878.1000 |
12.6500 BRL |
10.7200 BRL |
11.3400 BRL |
13.0200 BRL |
| 2024-12-19 |
13.8148 BRL |
52,625.1000 |
14.6000 BRL |
12.5400 BRL |
13.0500 BRL |
13.0500 BRL |
| 2024-12-18 |
15.4940 BRL |
54,034.4000 |
16.6600 BRL |
14.1500 BRL |
14.5800 BRL |
14.5500 BRL |
| 2024-12-17 |
17.0380 BRL |
38,549.5000 |
16.8500 BRL |
16.4600 BRL |
16.7200 BRL |
16.9600 BRL |
| 2024-12-16 |
16.6579 BRL |
39,483.7000 |
17.4000 BRL |
15.9700 BRL |
16.2900 BRL |
17.1600 BRL |
| 2024-12-15 |
17.2111 BRL |
16,654.4000 |
17.1700 BRL |
16.6600 BRL |
16.6600 BRL |
16.7000 BRL |
| 2024-12-14 |
17.4352 BRL |
19,324.2000 |
17.9500 BRL |
16.8800 BRL |
17.0500 BRL |
17.2100 BRL |
| 2024-12-13 |
17.7075 BRL |
15,687.7000 |
17.8100 BRL |
17.3600 BRL |
17.5100 BRL |
17.8100 BRL |
| 2024-12-12 |
18.3278 BRL |
12,315.2000 |
18.2700 BRL |
17.7100 BRL |
17.8400 BRL |
17.8400 BRL |
| 2024-12-11 |
18.0655 BRL |
39,509.0000 |
17.3100 BRL |
16.9000 BRL |
17.2400 BRL |
18.2900 BRL |
| 2024-12-10 |
17.4746 BRL |
58,454.1000 |
18.6800 BRL |
16.1300 BRL |
16.9100 BRL |
17.4600 BRL |
| 2024-12-09 |
20.9680 BRL |
113,026.4000 |
22.8300 BRL |
15.9000 BRL |
18.8300 BRL |
18.8400 BRL |
| 2024-12-08 |
23.2062 BRL |
27,300.6000 |
23.8700 BRL |
22.4200 BRL |
22.5000 BRL |
22.7300 BRL |
| 2024-12-07 |
22.6902 BRL |
60,433.0000 |
21.2700 BRL |
20.9100 BRL |
20.9800 BRL |
23.9600 BRL |
| 2024-12-06 |
20.8093 BRL |
73,004.7000 |
20.0300 BRL |
19.9800 BRL |
20.4800 BRL |
21.2800 BRL |
| 2024-12-05 |
19.5220 BRL |
26,542.3000 |
19.2000 BRL |
18.4800 BRL |
18.7900 BRL |
20.0400 BRL |
| 2024-12-04 |
20.1161 BRL |
25,479.7000 |
20.2500 BRL |
18.8800 BRL |
19.2200 BRL |
18.8800 BRL |
| 2024-12-03 |
19.3668 BRL |
57,568.7000 |
18.9300 BRL |
17.9500 BRL |
18.8500 BRL |
19.9000 BRL |
| 2024-12-02 |
18.8790 BRL |
52,731.5000 |
20.7300 BRL |
18.1300 BRL |
18.4300 BRL |
18.9700 BRL |
| 2024-12-01 |
19.7491 BRL |
64,692.5000 |
19.1700 BRL |
18.4200 BRL |
18.7100 BRL |
20.3200 BRL |
| 2024-11-30 |
19.3743 BRL |
23,529.4000 |
19.5700 BRL |
18.9700 BRL |
19.2600 BRL |
19.5500 BRL |
| 2024-11-29 |
19.3086 BRL |
85,002.5000 |
18.3500 BRL |
18.2500 BRL |
18.4200 BRL |
19.7200 BRL |
| 2024-11-28 |
18.2026 BRL |
13,364.9000 |
18.2900 BRL |
17.7700 BRL |
18.0500 BRL |
18.4900 BRL |
| 2024-11-27 |
17.8623 BRL |
35,358.3000 |
17.5000 BRL |
17.3300 BRL |
17.6300 BRL |
18.4900 BRL |
| 2024-11-26 |
18.0378 BRL |
26,528.6000 |
18.5600 BRL |
17.0000 BRL |
17.1900 BRL |
17.4600 BRL |
| 2024-11-25 |
19.4026 BRL |
110,156.6000 |
18.4400 BRL |
17.9300 BRL |
18.4000 BRL |
18.6200 BRL |
| 2024-11-24 |
18.8888 BRL |
34,500.5000 |
19.1700 BRL |
17.7800 BRL |
18.2300 BRL |
18.7300 BRL |
| 2024-11-23 |
19.7114 BRL |
74,285.4000 |
18.7200 BRL |
18.3200 BRL |
18.7800 BRL |
19.3000 BRL |
| 2024-11-22 |
18.8074 BRL |
63,841.4000 |
19.0500 BRL |
17.7800 BRL |
18.1000 BRL |
18.4700 BRL |
| 2024-11-21 |
18.4794 BRL |
77,867.1000 |
17.6700 BRL |
17.3800 BRL |
17.8900 BRL |
18.9000 BRL |
| 2024-11-20 |
18.6286 BRL |
76,009.6000 |
19.2100 BRL |
17.6500 BRL |
17.9400 BRL |
17.9100 BRL |
| 2024-11-19 |
19.6375 BRL |
66,198.1000 |
19.9300 BRL |
18.6200 BRL |
19.1900 BRL |
19.1400 BRL |
| 2024-11-18 |
20.3772 BRL |
57,940.1000 |
21.1500 BRL |
19.5000 BRL |
19.9300 BRL |
19.9700 BRL |
| 2024-11-17 |
21.6222 BRL |
34,721.9000 |
21.0200 BRL |
19.8200 BRL |
20.1000 BRL |
20.8700 BRL |
| 2024-11-16 |
22.3399 BRL |
34,716.3000 |
22.6600 BRL |
20.9600 BRL |
21.2000 BRL |
21.2500 BRL |
| 2024-11-15 |
21.3626 BRL |
58,472.4000 |
21.0600 BRL |
19.7300 BRL |
19.8900 BRL |
22.8700 BRL |
| 2024-11-14 |
23.8789 BRL |
202,129.7000 |
24.1600 BRL |
21.1700 BRL |
21.7100 BRL |
21.4300 BRL |
| 2024-11-13 |
20.0690 BRL |
415,350.4000 |
18.7900 BRL |
16.6500 BRL |
17.3800 BRL |
24.6000 BRL |
| 2024-11-12 |
17.7077 BRL |
90,866.3000 |
18.0100 BRL |
16.3000 BRL |
16.9200 BRL |
18.4600 BRL |
| 2024-11-11 |
17.6699 BRL |
148,165.9000 |
16.0900 BRL |
15.9900 BRL |
16.0900 BRL |
17.6200 BRL |
| 2024-11-10 |
15.0843 BRL |
72,303.0000 |
14.3000 BRL |
14.1300 BRL |
14.3300 BRL |
16.5300 BRL |
| 2024-11-09 |
13.8180 BRL |
46,491.4000 |
13.4500 BRL |
13.1400 BRL |
13.2300 BRL |
14.3800 BRL |
| 2024-11-08 |
13.3879 BRL |
58,135.8000 |
13.7500 BRL |
12.7600 BRL |
13.0800 BRL |
13.4900 BRL |
| 2024-11-07 |
13.5584 BRL |
24,503.7000 |
13.7000 BRL |
12.9400 BRL |
13.0800 BRL |
13.5300 BRL |
| 2024-11-06 |
13.5132 BRL |
65,030.6000 |
12.2900 BRL |
12.2900 BRL |
12.7300 BRL |
13.6500 BRL |
| 2024-11-05 |
12.0114 BRL |
39,709.1000 |
11.3300 BRL |
11.3100 BRL |
11.4500 BRL |
12.1200 BRL |
| 2024-11-04 |
11.6232 BRL |
47,907.2000 |
12.1000 BRL |
11.0000 BRL |
11.2700 BRL |
11.2100 BRL |
| 2024-11-03 |
12.2794 BRL |
28,498.3000 |
12.9200 BRL |
11.6800 BRL |
11.8000 BRL |
12.2700 BRL |
| 2024-11-02 |
12.8480 BRL |
8,657.2000 |
13.0700 BRL |
12.5300 BRL |
12.6500 BRL |
12.9500 BRL |
| 2024-11-01 |
13.4945 BRL |
23,963.6000 |
13.9400 BRL |
12.8600 BRL |
13.0900 BRL |
13.0900 BRL |