Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
404.335 |
-2,70%
|
3,95
|
3,9008
|
4,025
|
3,97
|
27/02/2024 |
701.748 |
3,29%
|
3,95
|
3,88
|
4,13
|
4,08
|
26/02/2024 |
270.628 |
0,51%
|
3,90
|
3,88
|
3,98
|
3,95
|
23/02/2024 |
217.678 |
-1,50%
|
4,02
|
3,9108
|
3,998
|
3,93
|
22/02/2024 |
305.698 |
2,05%
|
3,95
|
3,91
|
3,995
|
3,99
|
21/02/2024 |
193.879 |
0,51%
|
4,02
|
3,89
|
4,025
|
3,91
|
20/02/2024 |
487.718 |
-3,23%
|
4,01
|
3,855
|
4,00
|
3,90
|
19/02/2024 |
145.613 |
0,00%
|
4,01
|
4,00
|
4,09
|
4,03
|
16/02/2024 |
145.613 |
0,00%
|
4,01
|
4,00
|
4,09
|
4,03
|
15/02/2024 |
331.664 |
-2,23%
|
3,99
|
3,90
|
4,035
|
3,94
|
14/02/2024 |
476.076 |
7,47%
|
3,80
|
3,80
|
4,055
|
4,03
|
13/02/2024 |
231.942 |
-3,35%
|
3,78
|
3,715
|
3,849
|
3,75
|
12/02/2024 |
269.928 |
-0,52%
|
3,84
|
3,835
|
3,965
|
3,80
|
09/02/2024 |
283.379 |
0,53%
|
3,82
|
3,76
|
3,85
|
3,82
|
08/02/2024 |
212.772 |
0,26%
|
3,69
|
3,73
|
3,83
|
3,80
|
07/02/2024 |
554.369 |
-0,79%
|
3,69
|
3,66
|
3,83
|
3,79
|
06/02/2024 |
638.383 |
6,70%
|
3,69
|
3,7119
|
3,85
|
3,82
|
05/02/2024 |
492.615 |
-3,24%
|
3,69
|
3,565
|
3,702
|
3,58
|
02/02/2024 |
246.595 |
-1,60%
|
3,70
|
3,661
|
3,76
|
3,70
|
01/02/2024 |
316.627 |
0,80%
|
3,75
|
3,70
|
3,82
|
3,76
|
31/01/2024 |
315.834 |
-0,80%
|
3,70
|
3,70
|
3,85
|
3,73
|
30/01/2024 |
261.172 |
-2,90%
|
3,75
|
3,74
|
3,8089
|
3,7675
|
29/01/2024 |
310.758 |
-0,77%
|
3,83
|
3,75
|
3,87
|
3,88
|
26/01/2024 |
333.613 |
-0,26%
|
3,83
|
3,85
|
3,95
|
3,91
|
25/01/2024 |
1.092.063 |
-1,75%
|
4,30
|
3,79
|
4,3198
|
3,92
|
24/01/2024 |
644.750 |
5,28%
|
4,01
|
3,86
|
4,02
|
3,99
|
23/01/2024 |
672.100 |
3,55%
|
3,80
|
3,77
|
3,96
|
3,79
|
22/01/2024 |
661.795 |
1,95%
|
3,50
|
3,44
|
3,70
|
3,66
|
19/01/2024 |
370.678 |
-1,10%
|
3,56
|
3,52
|
3,65
|
3,59
|
18/01/2024 |
468.693 |
-0,82%
|
3,47
|
3,59
|
3,72
|
3,63
|
17/01/2024 |
522.496 |
1,67%
|
3,47
|
3,46
|
3,6493
|
3,66
|
16/01/2024 |
866.671 |
-6,74%
|
3,80
|
3,56
|
3,85
|
3,60
|
15/01/2024 |
565.869 |
-3,26%
|
3,96
|
3,83
|
4,00
|
3,86
|
12/01/2024 |
565.869 |
-3,26%
|
3,96
|
3,83
|
4,00
|
3,86
|
11/01/2024 |
362.919 |
-0,50%
|
4,06
|
3,93
|
4,09
|
3,99
|
10/01/2024 |
378.529 |
-1,59%
|
4,06
|
3,98
|
4,0719
|
4,015
|
09/01/2024 |
284.882 |
-2,16%
|
4,14
|
4,06
|
4,11
|
4,08
|
08/01/2024 |
252.320 |
-0,95%
|
4,14
|
4,12
|
4,2125
|
4,18
|
05/01/2024 |
235.555 |
-0,94%
|
4,22
|
4,2008
|
4,25
|
4,22
|
04/01/2024 |
286.219 |
0,47%
|
4,20
|
4,18
|
4,28
|
4,26
|
03/01/2024 |
540.638 |
2,79%
|
4,33
|
4,08
|
4,25
|
4,24
|
02/01/2024 |
635.614 |
-6,67%
|
4,33
|
4,085
|
4,38
|
4,125
|
29/12/2023 |
660.656 |
2,32%
|
4,32
|
4,32
|
4,475
|
4,42
|
28/12/2023 |
1.005.434 |
4,85%
|
4,20
|
4,1847
|
4,52
|
4,32
|
27/12/2023 |
446.829 |
0,61%
|
4,11
|
4,085
|
4,15
|
4,115
|
26/12/2023 |
436.305 |
0,74%
|
4,10
|
4,075
|
4,225
|
4,09
|
22/12/2023 |
351.911 |
-2,17%
|
4,07
|
4,055
|
4,13
|
4,06
|
21/12/2023 |
248.173 |
2,98%
|
4,15
|
4,06
|
4,16
|
4,15
|
20/12/2023 |
319.050 |
-4,27%
|
4,15
|
4,03
|
4,1692
|
4,0302
|
19/12/2023 |
415.278 |
3,70%
|
4,13
|
4,112
|
4,25
|
4,21
|
18/12/2023 |
395.818 |
-3,89%
|
4,20
|
4,05
|
4,22
|
4,075
|
15/12/2023 |
339.499 |
-2,08%
|
4,41
|
4,235
|
4,41
|
4,24
|
14/12/2023 |
646.266 |
1,64%
|
4,15
|
4,255
|
4,445
|
4,33
|
13/12/2023 |
724.699 |
1,19%
|
4,15
|
4,045
|
4,285
|
4,26
|
12/12/2023 |
571.587 |
-3,44%
|
4,39
|
4,14
|
4,39
|
4,21
|
11/12/2023 |
398.655 |
0,69%
|
4,27
|
4,2654
|
4,40
|
4,35
|
08/12/2023 |
257.523 |
2,13%
|
4,20
|
4,1825
|
4,34
|
4,32
|
07/12/2023 |
372.096 |
-1,97%
|
4,27
|
4,20
|
4,31
|
4,23
|
06/12/2023 |
568.819 |
2,01%
|
4,27
|
4,27
|
4,41
|
4,315
|
05/12/2023 |
653.640 |
-1,17%
|
4,18
|
4,132
|
4,28
|
4,23
|
04/12/2023 |
770.256 |
-4,46%
|
4,32
|
4,24
|
4,34
|
4,28
|
01/12/2023 |
398.355 |
0,90%
|
4,34
|
4,32
|
4,491
|
4,48
|
30/11/2023 |
857.116 |
1,60%
|
4,37
|
4,26
|
4,47
|
4,44
|
29/11/2023 |
1.200.017 |
-2,67%
|
4,45
|
4,265
|
4,4816
|
4,37
|
28/11/2023 |
876.081 |
0,67%
|
4,44
|
4,40
|
4,60
|
4,49
|
27/11/2023 |
5.380.092 |
-8,23%
|
4,75
|
4,3607
|
5,50
|
4,46
|
24/11/2023 |
554.726 |
3,77%
|
4,75
|
4,68
|
4,875
|
4,95
|
23/11/2023 |
543.600 |
-1,57%
|
4,89
|
4,68
|
4,89
|
4,7495
|
22/11/2023 |
539.602 |
-1,14%
|
4,89
|
4,68
|
4,89
|
4,77
|
21/11/2023 |
445.536 |
-2,72%
|
4,89
|
4,78
|
4,90
|
4,825
|
20/11/2023 |
995.990 |
5,53%
|
4,74
|
4,70
|
5,06
|
4,96
|
17/11/2023 |
346.713 |
0,64%
|
4,71
|
4,6099
|
4,76
|
4,70
|
16/11/2023 |
549.972 |
-5,08%
|
4,97
|
4,615
|
4,82
|
4,67
|
15/11/2023 |
717.946 |
1,44%
|
4,97
|
4,88
|
5,10
|
4,92
|
14/11/2023 |
569.612 |
-0,41%
|
4,99
|
4,73
|
4,99
|
4,85
|
13/11/2023 |
796.304 |
3,40%
|
4,75
|
4,75
|
5,075
|
4,87
|
10/11/2023 |
324.258 |
1,73%
|
4,61
|
4,5328
|
4,71
|
4,71
|
09/11/2023 |
532.194 |
-2,73%
|
4,70
|
4,63
|
4,865
|
4,63
|
08/11/2023 |
508.230 |
0,85%
|
4,72
|
4,645
|
4,915
|
4,76
|
07/11/2023 |
400.056 |
-0,63%
|
4,88
|
4,58
|
4,74
|
4,72
|
06/11/2023 |
1.375.181 |
-0,84%
|
4,88
|
4,675
|
4,9898
|
4,75
|
03/11/2023 |
1.078.617 |
5,28%
|
4,67
|
4,64
|
4,87
|
4,79
|
02/11/2023 |
354.633 |
0,66%
|
4,48
|
4,485
|
4,6088
|
4,55
|
01/11/2023 |
402.261 |
-0,88%
|
4,48
|
4,41
|
4,545
|
4,52
|
31/10/2023 |
365.073 |
-0,87%
|
4,61
|
4,45
|
4,61
|
4,56
|
30/10/2023 |
287.907 |
0,00%
|
4,70
|
4,565
|
4,7275
|
4,60
|
27/10/2023 |
273.778 |
-0,43%
|
4,80
|
4,585
|
4,84
|
4,61
|
26/10/2023 |
377.411 |
2,43%
|
4,62
|
4,54
|
4,73
|
4,63
|
25/10/2023 |
507.909 |
-5,24%
|
4,62
|
4,51
|
4,695
|
4,52
|
24/10/2023 |
483.755 |
4,96%
|
4,44
|
4,40
|
4,915
|
4,765
|
23/10/2023 |
470.848 |
0,00%
|
4,44
|
4,40
|
4,62
|
4,54
|
20/10/2023 |
464.784 |
-1,94%
|
4,54
|
4,46
|
4,61
|
4,54
|
19/10/2023 |
1.002.317 |
-4,54%
|
4,97
|
4,605
|
4,8899
|
4,63
|
18/10/2023 |
775.641 |
-3,39%
|
4,98
|
4,76
|
5,025
|
4,84
|
17/10/2023 |
318.260 |
-0,79%
|
4,98
|
4,96
|
5,165
|
5,01
|
16/10/2023 |
522.241 |
-0,59%
|
5,09
|
4,89
|
5,17
|
5,05
|
13/10/2023 |
441.532 |
-0,20%
|
5,09
|
5,0215
|
5,13
|
5,08
|
12/10/2023 |
838.078 |
-4,67%
|
5,49
|
5,065
|
5,34
|
5,10
|
11/10/2023 |
1.299.048 |
-0,19%
|
5,25
|
5,27
|
5,722
|
5,35
|
10/10/2023 |
1.192.300 |
1,71%
|
5,02
|
5,25
|
5,58
|
5,36
|