Market [unlinked] / BRL
Identifier on Binance: WIFBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
14.4950 BRL |
16,360.3000 |
14.9600 BRL |
13.6800 BRL |
13.8700 BRL |
13.9600 BRL |
| 2024-10-30 |
14.7909 BRL |
21,383.8000 |
14.7500 BRL |
14.3300 BRL |
14.7400 BRL |
14.9400 BRL |
| 2024-10-29 |
14.7841 BRL |
26,749.3000 |
14.0400 BRL |
13.8800 BRL |
14.2700 BRL |
14.7600 BRL |
| 2024-10-28 |
13.4801 BRL |
21,503.1000 |
14.3400 BRL |
12.9000 BRL |
13.1800 BRL |
14.1000 BRL |
| 2024-10-27 |
13.8885 BRL |
8,258.0000 |
13.5300 BRL |
13.5300 BRL |
13.5300 BRL |
14.4000 BRL |
| 2024-10-26 |
13.5548 BRL |
8,543.2000 |
13.2000 BRL |
12.9800 BRL |
13.0500 BRL |
13.6600 BRL |
| 2024-10-25 |
14.2373 BRL |
18,137.9000 |
14.4500 BRL |
13.7400 BRL |
13.9400 BRL |
14.0700 BRL |
| 2024-10-24 |
14.5559 BRL |
14,822.0000 |
14.5400 BRL |
14.1800 BRL |
14.2100 BRL |
14.6400 BRL |
| 2024-10-23 |
13.9198 BRL |
21,959.3000 |
13.8700 BRL |
13.4300 BRL |
13.7000 BRL |
14.2500 BRL |
| 2024-10-22 |
13.9662 BRL |
36,567.7000 |
14.3400 BRL |
13.6600 BRL |
13.8300 BRL |
13.9800 BRL |
| 2024-10-21 |
14.7475 BRL |
38,471.2000 |
15.6100 BRL |
14.2900 BRL |
14.4000 BRL |
14.3400 BRL |
| 2024-10-20 |
15.1422 BRL |
6,289.1000 |
15.2000 BRL |
14.8700 BRL |
14.9300 BRL |
15.4700 BRL |
| 2024-10-19 |
15.1595 BRL |
10,960.9000 |
15.2400 BRL |
14.7500 BRL |
14.9400 BRL |
14.9700 BRL |
| 2024-10-18 |
14.9549 BRL |
17,960.7000 |
14.4600 BRL |
14.3800 BRL |
14.5900 BRL |
15.1700 BRL |
| 2024-10-17 |
14.5426 BRL |
53,464.3000 |
15.1000 BRL |
13.9700 BRL |
14.1300 BRL |
14.5000 BRL |
| 2024-10-16 |
14.8103 BRL |
42,914.6000 |
14.9500 BRL |
14.1600 BRL |
14.3600 BRL |
15.1000 BRL |
| 2024-10-15 |
15.1530 BRL |
61,080.6000 |
15.8900 BRL |
14.4600 BRL |
14.5700 BRL |
14.5700 BRL |
| 2024-10-14 |
15.8793 BRL |
72,158.0000 |
15.0100 BRL |
14.6600 BRL |
15.0100 BRL |
15.6800 BRL |
| 2024-10-13 |
15.4075 BRL |
60,696.3000 |
15.0500 BRL |
14.6900 BRL |
14.8800 BRL |
14.9800 BRL |
| 2024-10-12 |
15.3841 BRL |
35,832.7000 |
15.4900 BRL |
14.9900 BRL |
15.2000 BRL |
15.4500 BRL |
| 2024-10-11 |
14.6497 BRL |
65,491.6000 |
13.6900 BRL |
13.5600 BRL |
13.8800 BRL |
15.3500 BRL |
| 2024-10-10 |
13.2016 BRL |
80,410.0000 |
13.1200 BRL |
12.5600 BRL |
12.8400 BRL |
13.6100 BRL |
| 2024-10-09 |
13.6155 BRL |
52,650.4000 |
13.6700 BRL |
12.9700 BRL |
13.1200 BRL |
13.1200 BRL |
| 2024-10-08 |
13.7799 BRL |
36,144.6000 |
13.9800 BRL |
13.4000 BRL |
13.5500 BRL |
13.5500 BRL |
| 2024-10-07 |
14.7026 BRL |
61,317.1000 |
14.1600 BRL |
14.1300 BRL |
14.3700 BRL |
14.3900 BRL |
| 2024-10-06 |
12.8358 BRL |
15,374.0000 |
12.3100 BRL |
12.3000 BRL |
12.3000 BRL |
13.5700 BRL |
| 2024-10-05 |
12.6143 BRL |
17,413.3000 |
12.7000 BRL |
12.0600 BRL |
12.2500 BRL |
12.2500 BRL |
| 2024-10-04 |
12.2401 BRL |
47,928.9000 |
11.2400 BRL |
11.0600 BRL |
11.2200 BRL |
12.6400 BRL |
| 2024-10-03 |
11.4721 BRL |
45,346.2000 |
12.1100 BRL |
10.8400 BRL |
11.1900 BRL |
11.3100 BRL |
| 2024-10-02 |
12.4100 BRL |
63,920.0000 |
12.3000 BRL |
11.5000 BRL |
12.0200 BRL |
12.1600 BRL |
| 2024-10-01 |
13.0380 BRL |
133,977.0000 |
13.3700 BRL |
11.9700 BRL |
12.3700 BRL |
12.3700 BRL |
| 2024-09-30 |
13.4175 BRL |
63,470.9000 |
13.4000 BRL |
12.7700 BRL |
12.9000 BRL |
13.4600 BRL |
| 2024-09-29 |
13.2409 BRL |
56,405.4000 |
13.0100 BRL |
12.3500 BRL |
12.3500 BRL |
13.7100 BRL |
| 2024-09-28 |
12.5306 BRL |
27,026.8000 |
12.4900 BRL |
12.1500 BRL |
12.2400 BRL |
12.6000 BRL |
| 2024-09-27 |
12.6635 BRL |
54,679.8000 |
12.1600 BRL |
11.9900 BRL |
11.9900 BRL |
12.3800 BRL |
| 2024-09-26 |
11.8776 BRL |
60,286.7000 |
11.1600 BRL |
10.9400 BRL |
11.0300 BRL |
12.0300 BRL |
| 2024-09-25 |
11.2102 BRL |
30,233.2000 |
10.8700 BRL |
10.7500 BRL |
10.7900 BRL |
11.2000 BRL |
| 2024-09-24 |
10.5359 BRL |
93,384.5000 |
9.6400 BRL |
9.4200 BRL |
9.5500 BRL |
10.9000 BRL |
| 2024-09-23 |
9.6186 BRL |
42,994.8000 |
9.3500 BRL |
9.3000 BRL |
9.3700 BRL |
9.6300 BRL |
| 2024-09-22 |
9.3577 BRL |
7,860.9000 |
9.8000 BRL |
9.1400 BRL |
9.1500 BRL |
9.2400 BRL |
| 2024-09-21 |
9.5445 BRL |
20,278.8000 |
9.7100 BRL |
9.2000 BRL |
9.3200 BRL |
9.6000 BRL |
| 2024-09-20 |
9.8003 BRL |
29,232.9000 |
9.6500 BRL |
9.4600 BRL |
9.4700 BRL |
9.8100 BRL |
| 2024-09-19 |
9.3382 BRL |
38,751.5000 |
8.9200 BRL |
8.7600 BRL |
8.7700 BRL |
9.6000 BRL |
| 2024-09-18 |
8.2591 BRL |
22,242.5000 |
8.3600 BRL |
7.9900 BRL |
8.0900 BRL |
8.5200 BRL |
| 2024-09-17 |
8.5099 BRL |
15,729.7000 |
8.4000 BRL |
8.3300 BRL |
8.3500 BRL |
8.4600 BRL |
| 2024-09-16 |
8.2939 BRL |
8,142.3000 |
8.4100 BRL |
8.0700 BRL |
8.2000 BRL |
8.2600 BRL |
| 2024-09-15 |
8.6716 BRL |
11,507.5000 |
8.7600 BRL |
8.4400 BRL |
8.4400 BRL |
8.4400 BRL |
| 2024-09-14 |
8.9403 BRL |
16,355.8000 |
9.1600 BRL |
8.7000 BRL |
8.7300 BRL |
8.7900 BRL |
| 2024-09-13 |
8.8554 BRL |
37,699.2000 |
8.8700 BRL |
8.4900 BRL |
8.5500 BRL |
9.1500 BRL |
| 2024-09-12 |
8.8218 BRL |
20,282.7000 |
8.7600 BRL |
8.6100 BRL |
8.6400 BRL |
8.8600 BRL |