Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/03/2026 |
1.190.213 |
2,70%
|
7,4984
|
7,4984
|
7,717
|
7,61
|
| 03/03/2026 |
1.604.354 |
-5,12%
|
7,54
|
7,19
|
7,58
|
7,41
|
| 02/03/2026 |
1.198.526 |
-0,13%
|
7,82
|
7,5431
|
7,835
|
7,81
|
| 27/02/2026 |
996.438 |
-3,03%
|
8,00
|
7,735
|
8,00
|
7,82
|
| 26/02/2026 |
1.303.299 |
-0,25%
|
7,99
|
7,91
|
8,1696
|
8,08
|
| 25/02/2026 |
1.901.615 |
3,85%
|
7,93
|
7,835
|
8,17
|
8,10
|
| 24/02/2026 |
1.406.023 |
1,17%
|
7,7315
|
7,53
|
7,8989
|
7,80
|
| 23/02/2026 |
1.407.980 |
-4,58%
|
8,0598
|
7,705
|
8,16
|
7,71
|
| 20/02/2026 |
824.259 |
0,12%
|
7,93
|
7,93
|
8,19
|
8,08
|
| 19/02/2026 |
614.992 |
0,75%
|
8,08
|
7,89
|
8,08
|
8,07
|
| 18/02/2026 |
800.643 |
-0,62%
|
8,10
|
7,915
|
8,125
|
8,01
|
| 17/02/2026 |
832.147 |
0,37%
|
8,03
|
7,89
|
8,125
|
8,06
|
| 13/02/2026 |
1.007.210 |
-0,37%
|
8,03
|
7,90
|
8,13
|
8,03
|
| 12/02/2026 |
1.982.963 |
-3,59%
|
8,4201
|
7,795
|
8,4201
|
8,06
|
| 11/02/2026 |
1.702.059 |
-0,75%
|
8,50
|
8,16
|
8,50
|
8,36
|
| 10/02/2026 |
845.955 |
-1,17%
|
8,53
|
8,42
|
8,60
|
8,42
|
| 09/02/2026 |
1.721.885 |
4,09%
|
8,20
|
8,13
|
8,65
|
8,52
|
| 06/02/2026 |
1.415.092 |
5,51%
|
7,92
|
7,835
|
8,2102
|
8,19
|
| 05/02/2026 |
2.502.919 |
-3,74%
|
8,01
|
7,66
|
8,01
|
7,72
|
| 04/02/2026 |
2.156.176 |
-3,73%
|
8,36
|
7,92
|
8,36
|
8,02
|
| 03/02/2026 |
2.161.834 |
-1,19%
|
8,4784
|
8,07
|
8,56
|
8,31
|
| 02/02/2026 |
1.442.407 |
-1,52%
|
8,48
|
8,32
|
8,49
|
8,41
|
| 30/01/2026 |
2.010.140 |
-2,96%
|
8,7492
|
8,50
|
8,88
|
8,54
|
| 29/01/2026 |
1.543.905 |
0,34%
|
8,89
|
8,595
|
8,89
|
8,80
|
| 28/01/2026 |
1.653.694 |
1,14%
|
8,96
|
8,77
|
9,18
|
8,77
|
| 27/01/2026 |
1.223.480 |
-0,68%
|
8,92
|
8,775
|
8,93
|
8,81
|
| 26/01/2026 |
1.353.558 |
1,14%
|
8,75
|
8,60
|
9,075
|
8,87
|
| 23/01/2026 |
1.683.999 |
1,04%
|
8,79
|
8,71
|
8,875
|
8,75
|
| 22/01/2026 |
3.986.622 |
-4,84%
|
9,16
|
8,525
|
9,38
|
8,66
|
| 21/01/2026 |
1.118.811 |
0,22%
|
9,20
|
8,985
|
9,31
|
9,10
|
| 20/01/2026 |
1.873.413 |
-0,17%
|
8,8903
|
8,82
|
9,19
|
9,08
|
| 16/01/2026 |
2.726.649 |
-1,62%
|
9,2598
|
8,875
|
9,26
|
9,10
|
| 15/01/2026 |
3.223.733 |
2,66%
|
9,1279
|
9,045
|
9,41
|
9,25
|
| 14/01/2026 |
3.299.310 |
-5,04%
|
9,4226
|
8,95
|
9,4497
|
9,01
|
| 13/01/2026 |
5.945.795 |
-7,75%
|
10,17
|
9,20
|
10,1899
|
9,52
|
| 12/01/2026 |
8.065.037 |
6,17%
|
9,98
|
9,63
|
10,45
|
10,32
|
| 09/01/2026 |
1.860.594 |
-2,99%
|
10,06
|
9,60
|
10,06
|
9,72
|
| 08/01/2026 |
2.534.335 |
0,30%
|
10,00
|
9,80
|
10,20
|
10,02
|
| 07/01/2026 |
2.408.343 |
-4,22%
|
10,48
|
9,85
|
10,48
|
9,99
|
| 06/01/2026 |
5.236.628 |
-6,11%
|
11,20
|
10,2009
|
11,35
|
10,44
|
| 05/01/2026 |
5.110.472 |
6,51%
|
10,3391
|
10,32
|
11,28
|
11,12
|
| 02/01/2026 |
3.856.381 |
9,21%
|
9,80
|
9,79
|
10,485
|
10,44
|
| 31/12/2025 |
1.737.459 |
0,42%
|
9,46
|
9,45
|
9,66
|
9,56
|
| 30/12/2025 |
2.997.250 |
4,73%
|
9,0903
|
9,0903
|
9,6101
|
9,56
|
| 29/12/2025 |
1.461.725 |
0,22%
|
8,8898
|
8,8898
|
9,13
|
9,09
|
| 26/12/2025 |
1.163.604 |
0,55%
|
9,01
|
8,85
|
9,11
|
9,07
|
| 24/12/2025 |
403.229 |
0,11%
|
9,01
|
8,96
|
9,05
|
9,02
|
| 23/12/2025 |
1.116.164 |
-0,11%
|
9,0005
|
8,91
|
9,11
|
9,02
|
| 22/12/2025 |
1.131.295 |
0,78%
|
9,03
|
8,9847
|
9,20
|
9,03
|
| 19/12/2025 |
1.389.078 |
1,93%
|
8,85
|
8,84
|
9,20
|
8,96
|
| 18/12/2025 |
1.125.990 |
1,15%
|
8,85
|
8,745
|
9,03
|
8,79
|
| 17/12/2025 |
1.147.114 |
-1,97%
|
8,93
|
8,66
|
9,0313
|
8,69
|
| 16/12/2025 |
1.908.091 |
0,68%
|
8,7632
|
8,71
|
8,995
|
8,88
|
| 15/12/2025 |
1.730.837 |
-4,44%
|
9,2985
|
8,77
|
9,2985
|
8,82
|
