Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
5.858.680 |
3,09%
|
11,03
|
10,4709
|
11,49
|
11,31
|
| 22/07/2025 |
6.080.047 |
5,28%
|
10,80
|
10,30
|
11,37
|
10,98
|
| 21/07/2025 |
4.893.169 |
-1,51%
|
10,82
|
10,30
|
10,83
|
10,42
|
| 18/07/2025 |
11.340.028 |
6,75%
|
9,94
|
9,7519
|
11,52
|
10,58
|
| 17/07/2025 |
2.379.229 |
1,02%
|
10,24
|
9,62
|
10,24
|
9,92
|
| 16/07/2025 |
3.149.249 |
-4,29%
|
10,52
|
9,62
|
10,64
|
9,82
|
| 15/07/2025 |
2.726.729 |
0,88%
|
10,22
|
10,085
|
10,64
|
10,26
|
| 14/07/2025 |
2.898.063 |
2,39%
|
10,24
|
10,12
|
10,465
|
10,28
|
| 11/07/2025 |
2.786.666 |
-2,05%
|
10,92
|
9,97
|
10,988
|
10,04
|
| 10/07/2025 |
6.172.713 |
0,29%
|
9,89
|
9,73
|
10,988
|
10,25
|
| 09/07/2025 |
6.831.878 |
3,34%
|
9,56
|
9,56
|
10,5586
|
10,22
|
| 08/07/2025 |
7.018.428 |
8,00%
|
9,28
|
8,98
|
10,42
|
9,89
|
| 07/07/2025 |
4.206.616 |
-2,77%
|
9,30
|
8,98
|
9,60
|
9,12
|
| 04/07/2025 |
1.613.303 |
-2,09%
|
9,59
|
9,32
|
9,64
|
9,38
|
| 03/07/2025 |
1.612.379 |
-1,99%
|
9,40
|
9,31
|
9,84
|
9,38
|
| 02/07/2025 |
2.560.268 |
1,52%
|
9,64
|
9,285
|
9,84
|
9,57
|
| 01/07/2025 |
2.245.654 |
-2,18%
|
9,46
|
9,21
|
9,72
|
9,42
|
| 30/06/2025 |
3.112.999 |
2,44%
|
9,48
|
9,21
|
9,72
|
9,65
|
| 27/06/2025 |
3.784.039 |
-5,28%
|
9,70
|
9,23
|
10,57
|
9,42
|
| 26/06/2025 |
8.963.890 |
0,00%
|
9,15
|
9,1219
|
10,57
|
9,94
|
| 25/06/2025 |
22.402.347 |
22,26%
|
8,24
|
8,11
|
10,21
|
9,95
|
| 24/06/2025 |
2.245.149 |
1,25%
|
8,06
|
7,865
|
8,35
|
8,13
|
| 23/06/2025 |
1.700.958 |
-0,37%
|
8,11
|
7,865
|
8,11
|
8,03
|
| 20/06/2025 |
1.825.825 |
-3,47%
|
8,33
|
8,00
|
8,45
|
8,06
|
| 18/06/2025 |
1.470.513 |
-0,71%
|
8,56
|
8,29
|
8,605
|
8,35
|
| 17/06/2025 |
2.447.232 |
-3,00%
|
8,47
|
8,385
|
8,8499
|
8,41
|
| 16/06/2025 |
2.739.969 |
4,33%
|
8,46
|
8,46
|
8,8499
|
8,67
|
| 13/06/2025 |
1.129.528 |
-3,71%
|
8,61
|
8,30
|
8,825
|
8,31
|
| 12/06/2025 |
1.435.829 |
-1,15%
|
8,58
|
8,51
|
8,89
|
8,63
|
| 11/06/2025 |
2.787.641 |
3,81%
|
8,56
|
8,355
|
8,89
|
8,73
|
| 10/06/2025 |
1.153.457 |
-2,66%
|
8,62
|
8,355
|
8,78
|
8,41
|
| 09/06/2025 |
1.993.115 |
2,37%
|
8,60
|
8,513
|
8,78
|
8,64
|
| 06/06/2025 |
1.609.851 |
2,80%
|
8,45
|
8,1325
|
8,66
|
8,44
|
| 05/06/2025 |
3.492.048 |
-2,26%
|
8,15
|
8,08
|
8,66
|
8,22
|
| 04/06/2025 |
3.068.482 |
1,94%
|
8,44
|
8,08
|
8,55
|
8,41
|
| 03/06/2025 |
1.617.726 |
-1,43%
|
8,01
|
7,96
|
8,535
|
8,25
|
| 02/06/2025 |
2.557.646 |
3,21%
|
8,10
|
7,96
|
8,50
|
8,37
|
| 30/05/2025 |
5.418.122 |
-3,86%
|
8,99
|
7,6622
|
9,06
|
8,11
|
| 29/05/2025 |
3.414.397 |
-1,29%
|
8,60
|
8,365
|
9,07
|
8,43
|
| 28/05/2025 |
2.201.885 |
0,95%
|
8,80
|
8,41
|
8,80
|
8,54
|
| 27/05/2025 |
1.430.226 |
-3,31%
|
8,83
|
8,41
|
8,84
|
8,46
|
| 23/05/2025 |
1.254.386 |
-1,24%
|
8,84
|
8,5397
|
9,065
|
8,75
|
| 22/05/2025 |
1.276.239 |
-0,78%
|
9,06
|
8,78
|
9,1401
|
8,86
|
| 21/05/2025 |
1.130.947 |
-1,22%
|
9,23
|
8,88
|
9,325
|
8,93
|
| 20/05/2025 |
1.204.244 |
-0,99%
|
8,77
|
8,73
|
9,325
|
9,04
|
| 19/05/2025 |
1.516.991 |
2,13%
|
8,77
|
8,73
|
9,26
|
9,13
|
| 16/05/2025 |
1.307.985 |
-0,11%
|
9,50
|
8,66
|
9,56
|
8,94
|
| 15/05/2025 |
4.601.161 |
-8,21%
|
10,04
|
8,66
|
10,17
|
8,95
|
| 14/05/2025 |
1.765.805 |
-2,21%
|
9,86
|
9,6535
|
10,20
|
9,75
|
| 13/05/2025 |
3.224.940 |
0,10%
|
10,21
|
9,68
|
10,6825
|
9,97
|
| 12/05/2025 |
4.128.746 |
5,62%
|
10,20
|
9,83
|
10,6825
|
9,96
|
| 09/05/2025 |
1.923.455 |
0,96%
|
9,33
|
9,175
|
9,62
|
9,43
|
| 08/05/2025 |
1.618.187 |
1,85%
|
9,03
|
8,98
|
9,4799
|
9,34
|
| 07/05/2025 |
2.085.365 |
-1,50%
|
8,88
|
8,86
|
9,43
|
9,17
|
| 06/05/2025 |
2.484.563 |
3,79%
|
8,85
|
8,75
|
9,42
|
9,31
|
| 05/05/2025 |
1.741.693 |
0,79%
|
8,77
|
8,73
|
9,15
|
8,97
|
| 02/05/2025 |
3.687.835 |
5,58%
|
8,36
|
8,3001
|
8,98
|
8,90
|
| 01/05/2025 |
1.601.390 |
2,18%
|
7,98
|
7,92
|
8,575
|
8,43
|
| 30/04/2025 |
1.432.541 |
0,12%
|
8,20
|
7,90
|
8,40
|
8,25
|
| 29/04/2025 |
1.521.141 |
-0,12%
|
7,65
|
7,59
|
8,40
|
8,24
|
| 28/04/2025 |
3.809.438 |
6,73%
|
7,63
|
7,59
|
8,31
|
8,25
|
| 25/04/2025 |
3.058.835 |
1,85%
|
7,21
|
7,16
|
7,80
|
7,73
|
| 24/04/2025 |
2.171.482 |
2,57%
|
7,45
|
7,16
|
7,72
|
7,59
|
| 23/04/2025 |
1.403.796 |
3,79%
|
7,45
|
7,305
|
7,715
|
7,40
|
| 22/04/2025 |
1.340.140 |
7,38%
|
6,73
|
6,71
|
7,195
|
7,13
|
| 21/04/2025 |
629.128 |
0,08%
|
6,66
|
6,505
|
6,695
|
6,64
|
| 17/04/2025 |
909.046 |
-0,23%
|
6,72
|
6,595
|
6,79
|
6,635
|
| 16/04/2025 |
986.661 |
-2,35%
|
6,71
|
6,485
|
6,79
|
6,65
|
| 15/04/2025 |
1.117.602 |
-3,68%
|
7,01
|
6,785
|
7,135
|
6,81
|
| 14/04/2025 |
1.731.655 |
0,86%
|
7,24
|
6,91
|
7,45
|
7,07
|
| 11/04/2025 |
2.232.758 |
4,63%
|
6,80
|
6,625
|
7,03
|
7,01
|
| 10/04/2025 |
2.258.601 |
-4,29%
|
6,88
|
6,41
|
7,09
|
6,70
|
| 09/04/2025 |
5.377.723 |
3,55%
|
6,65
|
6,38
|
7,28
|
7,00
|
| 08/04/2025 |
1.822.959 |
-4,11%
|
7,43
|
6,61
|
7,48
|
6,76
|
| 07/04/2025 |
2.749.008 |
-2,62%
|
6,83
|
6,595
|
7,98
|
7,05
|
| 04/04/2025 |
2.666.947 |
-12,77%
|
7,42
|
6,855
|
7,54
|
7,24
|
| 03/04/2025 |
1.384.450 |
-4,05%
|
8,12
|
7,985
|
8,40
|
8,30
|
| 02/04/2025 |
790.885 |
-0,35%
|
8,55
|
8,49
|
8,775
|
8,65
|
| 01/04/2025 |
1.185.119 |
1,05%
|
8,62
|
8,53
|
8,955
|
8,68
|
| 31/03/2025 |
1.931.904 |
-0,92%
|
8,36
|
8,20
|
8,77
|
8,59
|
| 28/03/2025 |
1.685.835 |
-4,73%
|
8,86
|
8,555
|
8,96
|
8,67
|
| 27/03/2025 |
1.876.740 |
3,06%
|
8,83
|
8,83
|
9,495
|
9,10
|
| 26/03/2025 |
2.124.845 |
-2,00%
|
9,08
|
8,63
|
9,37
|
8,83
|
| 25/03/2025 |
2.095.822 |
2,04%
|
8,70
|
8,70
|
9,355
|
9,01
|
| 24/03/2025 |
1.582.294 |
-0,34%
|
8,95
|
8,745
|
9,04
|
8,83
|
| 21/03/2025 |
1.751.154 |
0,00%
|
8,72
|
8,565
|
8,945
|
8,86
|
| 20/03/2025 |
2.575.566 |
-8,28%
|
9,32
|
8,63
|
9,32
|
8,86
|
| 19/03/2025 |
4.283.974 |
-0,31%
|
9,45
|
9,35
|
10,00
|
9,66
|
| 18/03/2025 |
8.004.710 |
21,58%
|
8,11
|
8,11
|
9,73
|
9,69
|
| 17/03/2025 |
1.484.537 |
4,18%
|
7,89
|
7,62
|
8,06
|
7,97
|
| 14/03/2025 |
1.202.848 |
9,13%
|
7,36
|
7,36
|
7,66
|
7,65
|
| 13/03/2025 |
1.099.123 |
-4,10%
|
7,21
|
6,975
|
7,29
|
7,01
|
| 12/03/2025 |
993.904 |
3,39%
|
7,03
|
6,94
|
7,345
|
7,31
|
| 11/03/2025 |
1.510.392 |
4,28%
|
7,00
|
6,88
|
7,175
|
7,07
|
| 10/03/2025 |
1.286.536 |
-7,88%
|
7,23
|
6,68
|
7,27
|
6,78
|
| 07/03/2025 |
772.530 |
0,55%
|
7,34
|
7,07
|
7,56
|
7,36
|
| 06/03/2025 |
1.117.846 |
-4,56%
|
7,74
|
7,21
|
7,80
|
7,32
|
| 05/03/2025 |
1.461.739 |
8,33%
|
7,38
|
7,19
|
7,735
|
7,67
|
| 04/03/2025 |
1.368.334 |
2,31%
|
6,85
|
6,70
|
7,24
|
7,08
|
| 03/03/2025 |
1.346.554 |
-4,42%
|
7,21
|
6,85
|
7,31
|
6,92
|
