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