Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
2.136.400 |
-1,49%
|
9,43
|
9,205
|
9,50
|
9,24
|
| 11/12/2025 |
2.423.946 |
1,85%
|
9,12
|
9,02
|
9,615
|
9,38
|
| 10/12/2025 |
1.650.700 |
-1,07%
|
9,30
|
9,1301
|
9,39
|
9,21
|
| 09/12/2025 |
1.528.892 |
0,00%
|
9,16
|
9,10
|
9,37
|
9,31
|
| 08/12/2025 |
1.934.655 |
0,76%
|
9,25
|
9,1001
|
9,43
|
9,31
|
| 05/12/2025 |
3.383.097 |
2,55%
|
9,15
|
8,93
|
9,47
|
9,24
|
| 04/12/2025 |
6.058.383 |
4,04%
|
9,60
|
8,815
|
9,60
|
9,01
|
| 03/12/2025 |
2.350.025 |
-1,59%
|
8,86
|
8,545
|
8,885
|
8,66
|
| 02/12/2025 |
1.799.293 |
1,85%
|
8,72
|
8,582
|
8,91
|
8,80
|
| 01/12/2025 |
2.494.861 |
-2,04%
|
8,63
|
8,45
|
8,815
|
8,64
|
| 28/11/2025 |
1.013.108 |
2,92%
|
8,7097
|
8,35
|
8,85
|
8,82
|
| 26/11/2025 |
1.539.727 |
0,94%
|
8,56
|
8,51
|
8,79
|
8,57
|
| 25/11/2025 |
1.752.830 |
0,00%
|
8,54
|
8,46
|
8,635
|
8,49
|
| 24/11/2025 |
1.826.381 |
3,03%
|
8,42
|
8,26
|
8,5897
|
8,49
|
| 21/11/2025 |
2.612.225 |
4,44%
|
7,86
|
7,7385
|
8,395
|
8,24
|
| 20/11/2025 |
3.596.389 |
-2,89%
|
8,44
|
7,85
|
8,58
|
7,89
|
| 19/11/2025 |
5.637.914 |
-10,56%
|
9,20
|
7,945
|
9,20
|
8,13
|
| 18/11/2025 |
2.527.629 |
-2,42%
|
9,31
|
9,00
|
9,33
|
9,09
|
| 17/11/2025 |
2.674.602 |
-3,28%
|
9,6608
|
9,24
|
9,6752
|
9,30
|
| 14/11/2025 |
2.673.272 |
-4,00%
|
9,6799
|
9,45
|
9,94
|
9,61
|
| 13/11/2025 |
2.419.584 |
-3,57%
|
10,35
|
9,805
|
10,3896
|
10,01
|
| 12/11/2025 |
1.657.538 |
-1,43%
|
10,5701
|
10,30
|
10,58
|
10,38
|
| 11/11/2025 |
1.985.894 |
-0,85%
|
10,57
|
10,35
|
10,66
|
10,53
|
| 10/11/2025 |
1.648.777 |
3,80%
|
10,52
|
10,4011
|
10,675
|
10,62
|
| 07/11/2025 |
1.855.499 |
-0,87%
|
10,15
|
9,88
|
10,315
|
10,26
|
| 06/11/2025 |
1.662.332 |
-1,00%
|
10,5087
|
10,185
|
10,62
|
10,35
|
| 05/11/2025 |
1.429.325 |
2,99%
|
10,26
|
10,11
|
10,53
|
10,46
|
| 04/11/2025 |
2.591.969 |
-7,01%
|
10,55
|
10,022
|
10,605
|
10,15
|
| 03/11/2025 |
2.924.917 |
1,29%
|
10,8298
|
10,555
|
10,92
|
10,91
|
| 31/10/2025 |
1.678.688 |
2,96%
|
10,45
|
10,391
|
10,9132
|
10,78
|
| 30/10/2025 |
1.644.187 |
-3,05%
|
10,46
|
10,3225
|
10,6999
|
10,49
|
| 29/10/2025 |
2.619.723 |
0,66%
|
10,69
|
10,575
|
10,83
|
10,82
|
| 28/10/2025 |
1.585.077 |
1,15%
|
10,38
|
10,2201
|
10,62
|
10,58
|
| 27/10/2025 |
2.205.264 |
1,75%
|
10,58
|
10,43
|
10,705
|
10,46
|
| 24/10/2025 |
2.993.819 |
1,28%
|
10,3499
|
10,2101
|
10,55
|
10,28
|
| 23/10/2025 |
4.400.610 |
5,73%
|
9,71
|
9,71
|
10,295
|
10,15
|
| 22/10/2025 |
1.470.172 |
-1,24%
|
9,64
|
9,405
|
9,91
|
9,60
|
| 21/10/2025 |
1.739.455 |
-1,92%
|
9,88
|
9,58
|
9,9199
|
9,72
|
| 20/10/2025 |
2.551.291 |
3,23%
|
9,74
|
9,74
|
10,00
|
9,91
|
| 17/10/2025 |
4.710.328 |
2,24%
|
9,2981
|
9,25
|
9,80
|
9,60
|
| 16/10/2025 |
1.472.061 |
-1,67%
|
9,65
|
9,31
|
9,6601
|
9,39
|
| 15/10/2025 |
3.072.209 |
2,08%
|
9,55
|
9,50
|
9,915
|
9,56
|
| 14/10/2025 |
1.980.463 |
-1,32%
|
9,16
|
9,115
|
9,45
|
9,37
|
| 13/10/2025 |
3.011.861 |
5,10%
|
9,48
|
9,3233
|
9,57
|
9,48
|
| 10/10/2025 |
7.654.167 |
-11,41%
|
10,15
|
8,90
|
10,16
|
9,02
|
| 09/10/2025 |
2.104.868 |
-2,77%
|
10,40
|
10,10
|
10,42
|
10,17
|
| 08/10/2025 |
1.778.421 |
3,05%
|
10,24
|
10,112
|
10,465
|
10,46
|
| 07/10/2025 |
2.547.844 |
-2,96%
|
10,48
|
10,09
|
10,62
|
10,15
|
| 06/10/2025 |
2.632.901 |
2,55%
|
10,20
|
10,16
|
10,60
|
10,45
|
| 03/10/2025 |
2.298.647 |
-0,68%
|
10,3825
|
10,0212
|
10,39
|
10,19
|
| 02/10/2025 |
3.657.172 |
-2,88%
|
10,8103
|
10,24
|
11,02
|
10,26
|
| 01/10/2025 |
2.048.405 |
-0,70%
|
10,7797
|
10,44
|
10,81
|
10,595
|
| 30/09/2025 |
2.526.161 |
-1,75%
|
10,9998
|
10,63
|
11,1756
|
10,67
|
| 29/09/2025 |
6.361.136 |
6,99%
|
10,5177
|
10,5001
|
10,965
|
10,86
|
| 26/09/2025 |
2.180.223 |
-3,65%
|
10,4584
|
10,095
|
10,4584
|
10,16
|
| 25/09/2025 |
4.407.693 |
3,17%
|
10,12
|
10,06
|
10,645
|
10,56
|
| 24/09/2025 |
5.359.439 |
3,12%
|
10,18
|
10,15
|
10,65
|
10,24
|
| 23/09/2025 |
3.718.946 |
-1,78%
|
10,23
|
9,88
|
10,3188
|
9,94
|
| 22/09/2025 |
6.814.148 |
-9,19%
|
11,15
|
10,115
|
11,15
|
10,12
|
| 19/09/2025 |
3.607.080 |
2,25%
|
10,8592
|
10,85
|
11,22
|
11,15
|
| 18/09/2025 |
3.371.223 |
-1,36%
|
11,02
|
10,74
|
11,145
|
10,90
|
| 17/09/2025 |
5.475.916 |
1,71%
|
11,14
|
10,8129
|
11,55
|
11,05
|
| 16/09/2025 |
3.670.621 |
-2,46%
|
11,18
|
10,72
|
11,22
|
10,85
|
| 15/09/2025 |
3.150.831 |
-0,84%
|
11,38
|
10,97
|
11,50
|
11,16
|
| 12/09/2025 |
2.674.862 |
0,31%
|
11,36
|
10,955
|
11,39
|
11,26
|
| 11/09/2025 |
3.842.303 |
0,45%
|
11,55
|
11,085
|
11,66
|
11,24
|
| 10/09/2025 |
4.958.512 |
-6,28%
|
12,03
|
11,04
|
12,17
|
11,20
|
| 09/09/2025 |
4.410.065 |
-2,53%
|
12,3496
|
11,725
|
12,75
|
11,94
|
| 08/09/2025 |
3.089.735 |
-0,33%
|
12,4701
|
11,825
|
12,73
|
12,25
|
| 05/09/2025 |
3.694.879 |
-3,38%
|
13,14
|
12,20
|
13,42
|
12,29
|
| 04/09/2025 |
2.284.816 |
-2,08%
|
12,63
|
12,37
|
12,815
|
12,72
|
| 03/09/2025 |
3.105.612 |
5,44%
|
12,20
|
12,088
|
13,02
|
12,99
|
| 02/09/2025 |
3.352.616 |
-1,44%
|
12,01
|
11,83
|
12,34
|
12,32
|
| 29/08/2025 |
3.561.901 |
-2,42%
|
12,77
|
12,46
|
13,11
|
12,50
|
| 28/08/2025 |
7.890.891 |
10,59%
|
11,67
|
11,67
|
12,82
|
12,81
|
| 27/08/2025 |
11.518.007 |
-9,91%
|
12,81
|
11,11
|
12,81
|
11,57
|
| 26/08/2025 |
3.793.862 |
0,75%
|
12,5997
|
12,3502
|
12,82
|
12,82
|
| 25/08/2025 |
7.775.166 |
-0,12%
|
13,00
|
12,572
|
13,55
|
12,71
|
| 22/08/2025 |
8.855.190 |
13,09%
|
11,62
|
11,486
|
12,96
|
12,71
|
| 21/08/2025 |
5.020.443 |
6,65%
|
10,52
|
10,48
|
11,32
|
11,23
|
| 20/08/2025 |
2.154.367 |
4,26%
|
10,38
|
10,12
|
10,565
|
10,53
|
| 19/08/2025 |
1.718.701 |
-3,63%
|
10,47
|
10,02
|
10,48
|
10,10
|
| 18/08/2025 |
2.783.279 |
-3,32%
|
11,0704
|
10,46
|
11,09
|
10,49
|
| 15/08/2025 |
2.477.555 |
4,13%
|
10,88
|
10,625
|
11,05
|
10,85
|
| 14/08/2025 |
2.362.618 |
0,10%
|
10,16
|
10,11
|
10,80
|
10,42
|
| 13/08/2025 |
3.314.254 |
3,17%
|
10,59
|
10,365
|
10,90
|
10,41
|
| 12/08/2025 |
2.200.865 |
-0,10%
|
10,09
|
9,96
|
10,31
|
10,10
|
| 11/08/2025 |
1.967.677 |
1,10%
|
10,11
|
9,92
|
10,185
|
10,11
|
| 08/08/2025 |
1.270.123 |
0,00%
|
9,92
|
9,855
|
10,11
|
10,01
|
| 07/08/2025 |
4.006.643 |
2,25%
|
9,82
|
9,79
|
10,21
|
10,00
|
| 06/08/2025 |
1.350.302 |
-1,91%
|
9,95
|
9,655
|
9,97
|
9,78
|
| 05/08/2025 |
6.082.324 |
2,78%
|
9,74
|
9,65
|
10,13
|
9,97
|
| 04/08/2025 |
1.752.896 |
3,09%
|
9,58
|
9,40
|
9,7299
|
9,70
|
| 01/08/2025 |
2.335.995 |
-3,98%
|
9,3001
|
9,13
|
9,59
|
9,40
|
| 31/07/2025 |
4.308.716 |
3,27%
|
9,48
|
9,24
|
9,81
|
9,79
|
| 30/07/2025 |
2.638.458 |
-3,36%
|
9,76
|
9,34
|
9,86
|
9,48
|
| 29/07/2025 |
4.513.896 |
-3,91%
|
10,77
|
9,74
|
10,91
|
9,82
|
| 28/07/2025 |
3.614.513 |
-3,31%
|
10,7499
|
10,17
|
10,91
|
10,22
|
| 25/07/2025 |
2.935.573 |
-2,40%
|
11,35
|
10,42
|
11,52
|
10,57
|
| 24/07/2025 |
4.434.977 |
-4,24%
|
11,18
|
10,73
|
11,52
|
10,83
|
