Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
104.064 |
0,00%
|
4,60
|
4,345
|
4,60
|
4,42
|
17/07/2024 |
104.064 |
-4,12%
|
4,60
|
4,345
|
4,60
|
4,42
|
16/07/2024 |
128.978 |
-1,29%
|
4,60
|
4,55
|
4,69
|
4,61
|
15/07/2024 |
202.450 |
3,09%
|
4,50
|
4,44
|
4,685
|
4,67
|
12/07/2024 |
81.012 |
-1,74%
|
4,66
|
4,51
|
4,71
|
4,53
|
11/07/2024 |
209.839 |
-1,29%
|
4,72
|
4,49
|
4,80
|
4,61
|
10/07/2024 |
310.223 |
6,38%
|
4,45
|
4,44
|
4,73
|
4,67
|
09/07/2024 |
102.198 |
1,39%
|
4,32
|
4,26
|
4,44
|
4,39
|
08/07/2024 |
160.058 |
-5,66%
|
4,58
|
4,315
|
4,58
|
4,33
|
05/07/2024 |
242.018 |
3,38%
|
4,35
|
4,26
|
4,60
|
4,59
|
04/07/2024 |
117.237 |
0,00%
|
4,26
|
4,26
|
4,47
|
4,44
|
03/07/2024 |
117.237 |
5,71%
|
4,26
|
4,26
|
4,47
|
4,44
|
02/07/2024 |
99.430 |
-0,47%
|
4,19
|
4,165
|
4,27
|
4,20
|
01/07/2024 |
86.360 |
0,48%
|
4,23
|
4,165
|
4,28
|
4,22
|
28/06/2024 |
76.964 |
-2,55%
|
4,34
|
4,175
|
4,34
|
4,20
|
27/06/2024 |
122.439 |
-0,92%
|
4,32
|
4,24
|
4,335
|
4,31
|
26/06/2024 |
101.280 |
-2,25%
|
4,45
|
4,325
|
4,47
|
4,35
|
25/06/2024 |
132.156 |
-0,45%
|
4,43
|
4,405
|
4,50
|
4,45
|
24/06/2024 |
268.577 |
1,36%
|
4,41
|
4,41
|
4,625
|
4,47
|
21/06/2024 |
216.438 |
-0,90%
|
4,40
|
4,36
|
4,45
|
4,41
|
20/06/2024 |
209.266 |
-4,30%
|
4,62
|
4,405
|
4,665
|
4,45
|
19/06/2024 |
477.831 |
0,00%
|
4,26
|
4,24
|
4,77
|
4,65
|
18/06/2024 |
477.831 |
4,03%
|
4,26
|
4,24
|
4,77
|
4,65
|
17/06/2024 |
569.728 |
-4,03%
|
4,76
|
4,265
|
4,51
|
4,29
|
14/06/2024 |
579.354 |
-2,19%
|
4,76
|
4,40
|
4,59
|
4,47
|
13/06/2024 |
994.188 |
-4,09%
|
4,76
|
4,535
|
4,94
|
4,57
|
12/06/2024 |
1.215.454 |
0,95%
|
4,72
|
4,71
|
4,97
|
4,765
|
11/06/2024 |
494.287 |
-0,63%
|
4,73
|
4,60
|
4,7479
|
4,72
|
10/06/2024 |
436.226 |
0,00%
|
4,14
|
4,66
|
4,78
|
4,75
|
07/06/2024 |
1.461.119 |
5,91%
|
4,14
|
4,36
|
4,79
|
4,75
|
06/06/2024 |
2.466.124 |
6,28%
|
4,14
|
4,08
|
4,63
|
4,485
|
05/06/2024 |
1.822.671 |
4,44%
|
4,34
|
4,04
|
4,4678
|
4,23
|
04/06/2024 |
1.395.912 |
-1,46%
|
4,13
|
4,05
|
4,445
|
4,05
|
03/06/2024 |
492.317 |
-3,29%
|
4,26
|
4,075
|
4,34
|
4,11
|
31/05/2024 |
1.041.329 |
2,53%
|
4,12
|
4,115
|
4,29
|
4,25
|
30/05/2024 |
495.306 |
-2,93%
|
4,16
|
4,105
|
4,275
|
4,145
|
29/05/2024 |
629.551 |
0,00%
|
4,16
|
4,13
|
4,3091
|
4,26
|
28/05/2024 |
1.661.275 |
3,40%
|
4,11
|
4,11
|
4,46
|
4,26
|
27/05/2024 |
488.325 |
0,00%
|
4,00
|
4,00
|
4,18
|
4,12
|
24/05/2024 |
488.325 |
-0,96%
|
4,00
|
4,00
|
4,18
|
4,12
|
23/05/2024 |
487.388 |
-2,16%
|
4,17
|
4,02
|
4,18
|
4,07
|
22/05/2024 |
538.158 |
-0,24%
|
4,17
|
4,09
|
4,205
|
4,16
|
21/05/2024 |
906.240 |
-6,59%
|
4,49
|
4,14
|
4,37
|
4,18
|
20/05/2024 |
700.345 |
-0,67%
|
4,49
|
4,42
|
4,59
|
4,475
|
17/05/2024 |
1.881.792 |
1,92%
|
4,31
|
4,41
|
4,72
|
4,505
|
16/05/2024 |
751.463 |
3,03%
|
4,31
|
4,27
|
4,465
|
4,42
|
15/05/2024 |
494.491 |
-0,12%
|
4,37
|
4,1801
|
4,38
|
4,285
|
14/05/2024 |
664.172 |
1,91%
|
3,90
|
4,10
|
4,315
|
4,26
|
13/05/2024 |
1.426.118 |
10,29%
|
3,90
|
3,90
|
4,27
|
4,18
|
10/05/2024 |
515.539 |
-1,56%
|
3,92
|
3,785
|
3,995
|
3,79
|
09/05/2024 |
457.802 |
1,58%
|
3,95
|
3,82
|
4,07
|
3,85
|
08/05/2024 |
541.208 |
-2,30%
|
3,77
|
3,77
|
3,88
|
3,82
|
07/05/2024 |
604.246 |
-1,51%
|
3,92
|
3,84
|
3,99
|
3,91
|
06/05/2024 |
786.955 |
1,28%
|
3,99
|
3,9598
|
4,12
|
3,97
|
03/05/2024 |
809.847 |
-2,49%
|
4,03
|
3,86
|
4,115
|
3,92
|
02/05/2024 |
2.003.404 |
9,41%
|
3,62
|
3,76
|
4,125
|
4,01
|
01/05/2024 |
628.943 |
3,97%
|
3,62
|
3,53
|
3,75
|
3,665
|
30/04/2024 |
438.189 |
-1,81%
|
3,62
|
3,49
|
3,565
|
3,525
|
29/04/2024 |
890.870 |
1,13%
|
3,62
|
3,48
|
3,66
|
3,59
|
26/04/2024 |
1.121.590 |
8,56%
|
3,41
|
3,40
|
3,555
|
3,55
|
25/04/2024 |
296.455 |
-2,39%
|
3,30
|
3,26
|
3,31
|
3,27
|
24/04/2024 |
486.147 |
-0,89%
|
3,46
|
3,32
|
3,5291
|
3,35
|
23/04/2024 |
626.891 |
5,30%
|
3,17
|
3,245
|
3,41
|
3,38
|
22/04/2024 |
228.885 |
1,59%
|
3,17
|
3,141
|
3,22
|
3,20
|
19/04/2024 |
336.146 |
0,00%
|
3,10
|
3,10
|
3,16
|
3,15
|
18/04/2024 |
200.483 |
-0,32%
|
3,15
|
3,15
|
3,22
|
3,15
|
17/04/2024 |
320.738 |
0,64%
|
3,15
|
3,14
|
3,21
|
3,16
|
16/04/2024 |
416.705 |
-1,26%
|
3,31
|
3,105
|
3,18
|
3,14
|
15/04/2024 |
505.911 |
-3,34%
|
3,31
|
3,18
|
3,31
|
3,18
|
12/04/2024 |
403.282 |
-2,95%
|
3,45
|
3,28
|
3,36
|
3,29
|
11/04/2024 |
349.957 |
0,00%
|
3,45
|
3,34
|
3,46
|
3,39
|
10/04/2024 |
731.148 |
-4,24%
|
3,50
|
3,38
|
3,562
|
3,39
|
09/04/2024 |
432.025 |
1,72%
|
3,52
|
3,475
|
3,57
|
3,54
|
08/04/2024 |
705.622 |
4,03%
|
3,38
|
3,38
|
3,53
|
3,485
|
05/04/2024 |
449.391 |
1,36%
|
3,33
|
3,30
|
3,41
|
3,365
|
04/04/2024 |
647.935 |
0,00%
|
3,38
|
3,32
|
3,4393
|
3,32
|
03/04/2024 |
872.865 |
-0,90%
|
3,30
|
3,298
|
3,36
|
3,32
|
02/04/2024 |
609.620 |
-2,90%
|
3,49
|
3,35
|
3,43
|
3,35
|
01/04/2024 |
828.620 |
0,29%
|
3,49
|
3,43
|
3,59
|
3,45
|
28/03/2024 |
817.522 |
0,29%
|
3,49
|
3,42
|
3,54
|
3,44
|
27/03/2024 |
708.648 |
0,59%
|
3,40
|
3,40
|
3,48
|
3,43
|
26/03/2024 |
1.111.867 |
-2,57%
|
3,55
|
3,405
|
3,615
|
3,41
|
25/03/2024 |
1.114.357 |
-2,78%
|
3,67
|
3,50
|
3,72
|
3,50
|
22/03/2024 |
1.025.223 |
-5,38%
|
3,77
|
3,60
|
3,77
|
3,605
|
21/03/2024 |
1.188.771 |
-6,16%
|
3,99
|
3,81
|
4,0321
|
3,81
|
20/03/2024 |
2.550.714 |
-9,17%
|
4,28
|
3,8908
|
4,48
|
4,06
|
19/03/2024 |
549.411 |
0,00%
|
4,37
|
4,2901
|
4,505
|
4,48
|
18/03/2024 |
792.317 |
3,70%
|
4,37
|
4,33
|
4,59
|
4,48
|
15/03/2024 |
716.385 |
-2,15%
|
4,50
|
4,30
|
4,50
|
4,325
|
14/03/2024 |
1.148.046 |
-11,07%
|
4,70
|
4,3703
|
4,70
|
4,42
|
13/03/2024 |
1.722.603 |
5,97%
|
4,65
|
4,62
|
5,05
|
4,97
|
12/03/2024 |
1.105.300 |
6,58%
|
4,50
|
4,41
|
4,72
|
4,70
|
11/03/2024 |
1.001.013 |
6,78%
|
4,15
|
4,09
|
4,48
|
4,41
|
08/03/2024 |
349.710 |
-0,24%
|
4,15
|
4,09
|
4,23
|
4,13
|
07/03/2024 |
319.331 |
-1,66%
|
4,19
|
4,065
|
4,1612
|
4,14
|
06/03/2024 |
687.834 |
2,93%
|
4,19
|
4,17
|
4,31
|
4,21
|
05/03/2024 |
484.477 |
-1,21%
|
4,31
|
4,015
|
4,15
|
4,10
|
04/03/2024 |
865.333 |
-3,94%
|
4,31
|
4,02
|
4,31
|
4,15
|
01/03/2024 |
956.244 |
7,46%
|
3,95
|
4,0495
|
4,395
|
4,32
|
29/02/2024 |
409.640 |
1,26%
|
3,95
|
4,00
|
4,11
|
4,02
|