Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 493 150 |
1,36%
|
4,79
|
4,77
|
4,90
|
4,845
|
| 18/08/2026 |
761 865 |
-1,24%
|
4,7671
|
4,725
|
4,81
|
4,78
|
| 17/08/2026 |
1 645 196 |
5,22%
|
4,6399
|
4,62
|
4,855
|
4,84
|
| 14/08/2026 |
1 599 855 |
-1,29%
|
4,64
|
4,48
|
4,68
|
4,60
|
| 13/08/2026 |
1 649 923 |
1,75%
|
4,58
|
4,535
|
4,70
|
4,66
|
| 12/08/2026 |
1 861 785 |
-3,47%
|
4,75
|
4,54
|
4,7599
|
4,58
|
| 11/08/2026 |
1 311 573 |
-3,36%
|
4,88
|
4,68
|
4,88
|
4,75
|
| 10/08/2026 |
631 799 |
1,66%
|
4,829
|
4,75
|
4,915
|
4,91
|
| 07/08/2026 |
600 508 |
1,37%
|
4,764
|
4,75
|
4,83
|
4,82
|
| 06/08/2026 |
511 177 |
-1,14%
|
4,77
|
4,37
|
4,8104
|
4,74
|
| 05/08/2026 |
1 545 169 |
0,94%
|
4,80
|
4,72
|
4,855
|
4,81
|
| 04/08/2026 |
1 213 318 |
-1,96%
|
4,88
|
4,7498
|
4,965
|
4,78
|
| 03/08/2026 |
1 105 850 |
-0,82%
|
4,92
|
4,74
|
4,92
|
4,86
|
| 31/07/2026 |
462 345 |
0,62%
|
4,79
|
4,83
|
4,93
|
4,90
|
| 30/07/2026 |
764 385 |
2,19%
|
4,79
|
4,775
|
4,90
|
4,88
|
| 29/07/2026 |
1 522 547 |
-0,10%
|
4,78
|
4,69
|
4,84
|
4,79
|
| 28/07/2026 |
1 338 936 |
-2,14%
|
4,82
|
4,685
|
4,8473
|
4,80
|
| 27/07/2026 |
1 035 552 |
3,91%
|
4,78
|
4,735
|
4,915
|
4,91
|
| 24/07/2026 |
716 029 |
-2,88%
|
4,86
|
4,675
|
4,86
|
4,73
|
| 23/07/2026 |
1 074 388 |
-3,09%
|
4,9985
|
4,8001
|
5,09
|
4,87
|
| 22/07/2026 |
2 752 481 |
4,68%
|
4,77
|
4,75
|
5,065
|
5,02
|
| 21/07/2026 |
1 689 616 |
2,89%
|
4,74
|
4,685
|
4,91
|
4,81
|
| 20/07/2026 |
575 528 |
1,95%
|
4,62
|
4,61
|
4,75
|
4,68
|
| 17/07/2026 |
1 158 071 |
-0,32%
|
4,53
|
4,43
|
4,71
|
4,61
|
| 16/07/2026 |
763 379 |
-1,59%
|
4,66
|
4,60
|
4,78
|
4,63
|
| 15/07/2026 |
787 481 |
1,95%
|
4,66
|
4,66
|
4,84
|
4,71
|
| 14/07/2026 |
774 157 |
0,65%
|
4,59
|
4,58
|
4,665
|
4,62
|
| 13/07/2026 |
606 189 |
-0,22%
|
4,62
|
4,55
|
4,72
|
4,59
|
| 10/07/2026 |
873 666 |
-2,12%
|
4,70
|
4,58
|
4,8299
|
4,61
|
| 09/07/2026 |
1 196 209 |
1,83%
|
4,62
|
4,585
|
4,75
|
4,71
|
| 08/07/2026 |
1 443 439 |
2,54%
|
4,53
|
4,485
|
4,715
|
4,64
|
| 07/07/2026 |
1 250 471 |
-2,05%
|
4,64
|
4,505
|
4,708
|
4,52
|
| 06/07/2026 |
708 739 |
1,09%
|
4,59
|
4,54
|
4,65
|
4,63
|
| 02/07/2026 |
1 742 554 |
-0,54%
|
4,65
|
4,435
|
4,685
|
4,58
|
| 01/07/2026 |
1 262 564 |
4,77%
|
4,36
|
4,35
|
4,70
|
4,62
|
| 30/06/2026 |
1 006 417 |
-2,66%
|
4,53
|
4,38
|
4,57
|
4,40
|
| 29/06/2026 |
1 421 735 |
-3,31%
|
4,70
|
4,52
|
4,72
|
4,52
|
| 26/06/2026 |
1 256 837 |
1,41%
|
4,56
|
4,53
|
4,695
|
4,69
|
| 25/06/2026 |
2 350 685 |
-1,29%
|
4,6703
|
4,572
|
4,71
|
4,61
|
| 24/06/2026 |
1 073 692 |
0,43%
|
4,63
|
4,61
|
4,735
|
4,66
|
| 23/06/2026 |
1 586 345 |
-2,00%
|
4,62
|
4,58
|
4,76
|
4,65
|
| 18/06/2026 |
1 860 675 |
0,00%
|
4,7001
|
4,635
|
4,75
|
4,75
|
| 17/06/2026 |
991 248 |
1,40%
|
4,66
|
4,66
|
4,79
|
4,71
|
| 16/06/2026 |
1 668 221 |
-1,37%
|
4,73
|
4,645
|
4,825
|
4,65
|
| 15/06/2026 |
1 421 114 |
-1,15%
|
4,8596
|
4,715
|
4,9369
|
4,73
|
| 12/06/2026 |
1 445 042 |
-0,63%
|
4,84
|
4,67
|
4,86
|
4,77
|
| 11/06/2026 |
1 945 924 |
-0,52%
|
4,86
|
4,68
|
4,86
|
4,80
|
| 10/06/2026 |
3 543 059 |
2,12%
|
4,69
|
4,63
|
5,05
|
4,83
|
| 09/06/2026 |
3 326 880 |
1,18%
|
4,67
|
4,46
|
4,76
|
4,72
|
| 08/06/2026 |
2 472 832 |
4,24%
|
4,57
|
4,52
|
4,74
|
4,67
|
| 05/06/2026 |
2 326 268 |
-5,99%
|
4,66
|
4,46
|
4,76
|
4,48
|
| 04/06/2026 |
4 221 217 |
1,92%
|
4,60
|
4,58
|
4,82
|
4,76
|
| 03/06/2026 |
3 347 487 |
-5,94%
|
4,86
|
4,595
|
4,97
|
4,67
|
| 02/06/2026 |
7 294 370 |
-3,87%
|
5,02
|
4,69
|
5,235
|
4,97
|
| 01/06/2026 |
4 401 970 |
0,58%
|
5,0294
|
4,94
|
5,235
|
5,17
|
| 29/05/2026 |
3 349 184 |
2,60%
|
5,01
|
4,91
|
5,275
|
5,14
|
| 28/05/2026 |
4 863 813 |
-1,77%
|
5,09
|
4,8301
|
5,11
|
5,01
|
| 27/05/2026 |
5 686 558 |
1,60%
|
5,04
|
4,80
|
5,17
|
5,10
|
| 26/05/2026 |
9 394 076 |
14,56%
|
4,69
|
4,65
|
5,06
|
5,01
|
| 22/05/2026 |
41 551 024 |
-25,26%
|
4,1795
|
3,86
|
4,74
|
4,36
|
| 21/05/2026 |
2 534 616 |
-0,85%
|
5,85
|
5,715
|
5,96
|
5,84
|
| 20/05/2026 |
1 864 134 |
1,20%
|
5,88
|
5,76
|
6,00
|
5,89
|
| 19/05/2026 |
2 670 415 |
-3,24%
|
6,035
|
5,81
|
6,07
|
5,82
|
| 18/05/2026 |
2 010 956 |
-2,27%
|
6,2165
|
5,97
|
6,2486
|
6,02
|
| 15/05/2026 |
1 159 385 |
-3,59%
|
6,30
|
6,15
|
6,33
|
6,16
|
| 14/05/2026 |
1 396 552 |
-2,41%
|
6,46
|
6,39
|
6,595
|
6,48
|
| 13/05/2026 |
2 929 098 |
6,07%
|
6,21
|
6,21
|
6,7099
|
6,64
|
| 12/05/2026 |
1 784 479 |
-1,88%
|
6,38
|
6,15
|
6,38
|
6,26
|
| 11/05/2026 |
1 258 658 |
-1,24%
|
6,47
|
6,34
|
6,4901
|
6,38
|
| 08/05/2026 |
1 756 516 |
0,39%
|
6,55
|
6,28
|
6,55
|
6,46
|
| 07/05/2026 |
1 945 698 |
-7,29%
|
6,96
|
6,41
|
6,96
|
6,43
|
| 06/05/2026 |
1 500 583 |
4,13%
|
6,7887
|
6,72
|
6,995
|
6,93
|
| 05/05/2026 |
836 377 |
-0,75%
|
6,73
|
6,65
|
6,84
|
6,66
|
| 04/05/2026 |
942 845 |
-0,74%
|
6,80
|
6,70
|
6,91
|
6,71
|
| 01/05/2026 |
1 393 725 |
2,58%
|
6,63
|
6,55
|
6,82
|
6,77
|
| 30/04/2026 |
1 040 526 |
1,23%
|
6,60
|
6,51
|
6,645
|
6,60
|
| 29/04/2026 |
966 112 |
-2,66%
|
6,7512
|
6,50
|
6,76
|
6,52
|
| 28/04/2026 |
1 121 430 |
-1,03%
|
6,68
|
6,515
|
6,72
|
6,70
|
| 27/04/2026 |
251 793 |
-1,80%
|
6,86
|
6,77
|
6,915
|
6,77
|
| 24/04/2026 |
1 333 198 |
5,15%
|
6,71
|
6,67
|
6,96
|
6,94
|
| 23/04/2026 |
2 532 414 |
-6,12%
|
6,93
|
6,505
|
7,00
|
6,60
|
| 22/04/2026 |
965 405 |
2,03%
|
6,98
|
6,94
|
7,135
|
7,03
|
| 21/04/2026 |
1 581 386 |
-3,09%
|
7,15
|
6,875
|
7,17
|
6,89
|
| 20/04/2026 |
1 194 989 |
-2,60%
|
7,1921
|
7,075
|
7,275
|
7,11
|
| 17/04/2026 |
1 635 399 |
2,82%
|
7,29
|
7,23
|
7,42
|
7,30
|
| 16/04/2026 |
2 074 093 |
-1,80%
|
7,36
|
7,07
|
7,41
|
7,10
|
| 15/04/2026 |
1 233 900 |
2,85%
|
7,12
|
7,065
|
7,2799
|
7,23
|
| 14/04/2026 |
1 712 627 |
2,33%
|
6,9098
|
6,88
|
7,17
|
7,03
|
| 13/04/2026 |
1 003 980 |
3,31%
|
6,56
|
6,56
|
6,885
|
6,87
|
| 10/04/2026 |
1 246 353 |
-0,30%
|
6,75
|
6,525
|
6,75
|
6,65
|
| 09/04/2026 |
983 700 |
-0,82%
|
6,66
|
6,575
|
6,725
|
6,67
|
| 08/04/2026 |
2 239 409 |
7,17%
|
6,7854
|
6,6013
|
6,97
|
6,73
|
| 07/04/2026 |
1 294 182 |
-2,79%
|
6,42
|
6,175
|
6,43
|
6,28
|
| 06/04/2026 |
499 186 |
1,25%
|
6,40
|
6,39
|
6,53
|
6,46
|
| 02/04/2026 |
1 629 550 |
-0,78%
|
6,1898
|
6,13
|
6,4301
|
6,38
|
| 01/04/2026 |
1 790 204 |
2,06%
|
6,38
|
6,36
|
6,58
|
6,43
|
| 31/03/2026 |
2 035 780 |
3,45%
|
6,14
|
5,95
|
6,335
|
6,30
|
| 30/03/2026 |
1 012 540 |
0,17%
|
6,12
|
6,01
|
6,1799
|
6,08
|
| 27/03/2026 |
1 840 127 |
-2,26%
|
6,1203
|
6,06
|
6,19
|
6,07
|
| 26/03/2026 |
2 590 987 |
-6,06%
|
6,50
|
6,15
|
6,53
|
6,20
|
