Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
1.522.547 |
-0,10%
|
4,78
|
4,69
|
4,84
|
4,795
|
| 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
|
| 25/03/2026 |
1.605.171 |
-1,35%
|
6,84
|
6,60
|
6,9499
|
6,60
|
| 24/03/2026 |
986.594 |
-2,05%
|
6,77
|
6,655
|
6,835
|
6,69
|
| 23/03/2026 |
2.222.132 |
3,81%
|
6,69
|
6,55
|
6,855
|
6,83
|
| 20/03/2026 |
2.605.602 |
-3,66%
|
6,77
|
6,495
|
6,77
|
6,57
|
| 19/03/2026 |
4.268.597 |
-3,12%
|
7,1299
|
6,555
|
7,15
|
6,83
|
| 18/03/2026 |
1.648.415 |
-5,38%
|
7,40
|
7,04
|
7,41
|
7,05
|
| 17/03/2026 |
1.674.330 |
1,09%
|
7,42
|
7,2873
|
7,49
|
7,44
|
| 16/03/2026 |
1.486.681 |
0,82%
|
7,4801
|
7,33
|
7,495
|
7,36
|
| 13/03/2026 |
942.452 |
-0,68%
|
7,48
|
7,26
|
7,49
|
7,30
|
| 12/03/2026 |
1.046.843 |
-3,29%
|
7,5263
|
7,34
|
7,625
|
7,35
|
| 11/03/2026 |
1.039.982 |
-2,31%
|
7,71
|
7,485
|
7,71
|
7,60
|
| 10/03/2026 |
2.069.566 |
6,43%
|
7,46
|
7,4228
|
7,85
|
7,78
|
| 09/03/2026 |
1.209.069 |
1,46%
|
7,15
|
6,9845
|
7,31
|
7,31
|
| 06/03/2026 |
1.162.176 |
-1,84%
|
7,28
|
7,1516
|
7,30
|
7,20
|
| 05/03/2026 |
2.178.555 |
-3,81%
|
7,54
|
7,14
|
7,575
|
7,32
|
