Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
