Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
729.448 |
3,54%
|
4,90
|
4,93
|
5,30
|
5,27
|
06/10/2023 |
985.545 |
3,88%
|
4,90
|
4,86
|
5,18
|
5,09
|
05/10/2023 |
399.888 |
0,62%
|
4,89
|
4,7414
|
4,9295
|
4,90
|
04/10/2023 |
229.008 |
0,21%
|
4,86
|
4,80
|
4,935
|
4,87
|
03/10/2023 |
596.170 |
-4,33%
|
5,12
|
4,8225
|
5,02
|
4,86
|
02/10/2023 |
351.397 |
-0,78%
|
5,12
|
5,035
|
5,1399
|
5,08
|
29/09/2023 |
1.310.494 |
0,00%
|
5,27
|
5,114
|
5,55
|
5,12
|
28/09/2023 |
468.022 |
1,59%
|
5,00
|
4,945
|
5,165
|
5,12
|
27/09/2023 |
440.504 |
-1,75%
|
5,06
|
4,96
|
5,26
|
5,04
|
26/09/2023 |
654.231 |
-0,20%
|
5,06
|
5,06
|
5,26
|
5,13
|
25/09/2023 |
579.949 |
3,01%
|
4,86
|
4,86
|
5,20
|
5,14
|
22/09/2023 |
1.174.853 |
4,18%
|
4,72
|
4,975
|
5,27
|
4,99
|
21/09/2023 |
979.483 |
-2,44%
|
4,72
|
4,695
|
4,855
|
4,79
|
20/09/2023 |
908.187 |
-1,41%
|
5,00
|
4,81
|
5,1249
|
4,91
|
19/09/2023 |
638.103 |
-2,92%
|
5,10
|
4,92
|
5,15
|
4,98
|
18/09/2023 |
510.709 |
-2,84%
|
5,36
|
5,0426
|
5,17
|
5,13
|
15/09/2023 |
1.345.645 |
-1,49%
|
5,36
|
5,1405
|
5,60
|
5,28
|
14/09/2023 |
883.248 |
2,10%
|
5,36
|
5,12
|
5,37
|
5,36
|
13/09/2023 |
995.297 |
0,38%
|
5,50
|
5,1716
|
5,42
|
5,25
|
12/09/2023 |
872.498 |
2,05%
|
5,50
|
5,135
|
5,355
|
5,225
|
11/09/2023 |
757.488 |
0,20%
|
5,50
|
5,11
|
5,43
|
5,12
|
08/09/2023 |
1.275.857 |
-0,68%
|
5,50
|
4,915
|
5,22
|
5,115
|
07/09/2023 |
2.183.837 |
-6,36%
|
5,50
|
4,89
|
5,38
|
5,15
|
06/09/2023 |
2.506.006 |
0,18%
|
4,98
|
5,39
|
5,80
|
5,50
|
05/09/2023 |
2.017.217 |
5,37%
|
4,98
|
5,0842
|
5,50
|
5,49
|
04/09/2023 |
4.645.023 |
6,11%
|
4,98
|
4,92
|
5,5608
|
5,21
|
01/09/2023 |
4.645.023 |
6,11%
|
4,98
|
4,92
|
5,5608
|
5,21
|
31/08/2023 |
2.412.659 |
6,51%
|
4,64
|
4,49
|
5,00
|
4,91
|
30/08/2023 |
3.546.885 |
-0,65%
|
4,01
|
4,37
|
4,835
|
4,61
|
29/08/2023 |
8.394.020 |
28,53%
|
4,01
|
3,88
|
4,795
|
4,64
|
28/08/2023 |
1.097.680 |
3,45%
|
3,58
|
3,495
|
3,7686
|
3,60
|
25/08/2023 |
342.738 |
2,66%
|
3,39
|
3,35
|
3,505
|
3,48
|
24/08/2023 |
568.455 |
-2,31%
|
3,47
|
3,36
|
3,5799
|
3,39
|
23/08/2023 |
579.773 |
3,58%
|
3,38
|
3,32
|
3,49
|
3,47
|
22/08/2023 |
276.206 |
-0,59%
|
3,51
|
3,285
|
3,51
|
3,36
|
21/08/2023 |
293.503 |
1,20%
|
3,26
|
3,26
|
3,41
|
3,38
|
18/08/2023 |
389.410 |
-0,89%
|
3,23
|
3,23
|
3,40
|
3,34
|
17/08/2023 |
264.089 |
0,00%
|
3,44
|
3,32
|
3,49
|
3,37
|
16/08/2023 |
489.321 |
1,20%
|
3,25
|
3,21
|
3,40
|
3,37
|
15/08/2023 |
874.547 |
-4,86%
|
3,54
|
3,30
|
3,55
|
3,33
|
14/08/2023 |
432.941 |
-0,85%
|
3,52
|
3,395
|
3,53
|
3,50
|
11/08/2023 |
991.951 |
-9,51%
|
3,75
|
3,515
|
3,80
|
3,52
|
10/08/2023 |
826.141 |
-0,26%
|
4,01
|
3,875
|
4,18
|
3,88
|
09/08/2023 |
282.179 |
-0,77%
|
4,00
|
3,84
|
4,00
|
3,89
|
08/08/2023 |
597.784 |
-4,16%
|
3,91
|
3,815
|
3,99
|
3,92
|
07/08/2023 |
654.379 |
-0,49%
|
4,02
|
3,98
|
4,16
|
4,09
|
04/08/2023 |
560.859 |
-2,38%
|
4,02
|
4,03
|
4,20
|
4,11
|
03/08/2023 |
1.397.090 |
8,66%
|
4,02
|
4,04
|
4,2977
|
4,205
|
02/08/2023 |
1.564.666 |
-9,58%
|
4,02
|
3,76
|
4,105
|
3,87
|
01/08/2023 |
1.776.636 |
-3,60%
|
4,32
|
4,19
|
4,60
|
4,28
|
31/07/2023 |
2.039.490 |
10,70%
|
4,00
|
3,899
|
4,47
|
4,45
|
28/07/2023 |
2.275.206 |
19,29%
|
3,58
|
3,56
|
4,035
|
4,02
|
27/07/2023 |
551.273 |
-2,04%
|
3,23
|
3,36
|
3,55
|
3,37
|
26/07/2023 |
897.665 |
5,68%
|
3,23
|
3,21
|
3,54
|
3,445
|
25/07/2023 |
549.971 |
1,40%
|
3,31
|
3,21
|
3,40
|
3,255
|
24/07/2023 |
530.990 |
6,29%
|
3,15
|
3,01
|
3,245
|
3,21
|
21/07/2023 |
271.245 |
-3,82%
|
3,15
|
3,01
|
3,165
|
3,02
|
20/07/2023 |
363.333 |
-1,57%
|
3,14
|
3,06
|
3,19
|
3,14
|
19/07/2023 |
752.896 |
5,28%
|
3,14
|
3,10
|
3,30
|
3,19
|
18/07/2023 |
390.142 |
-4,42%
|
3,14
|
3,02
|
3,185
|
3,03
|
17/07/2023 |
207.412 |
0,96%
|
3,13
|
3,105
|
3,20
|
3,17
|
14/07/2023 |
554.085 |
-3,98%
|
3,25
|
3,105
|
3,25
|
3,14
|
13/07/2023 |
992.581 |
7,21%
|
3,10
|
3,07
|
3,29
|
3,27
|
12/07/2023 |
534.979 |
3,74%
|
2,95
|
2,95
|
3,10
|
3,05
|
11/07/2023 |
382.134 |
2,44%
|
2,91
|
2,865
|
2,955
|
2,94
|
10/07/2023 |
203.159 |
-0,35%
|
2,83
|
2,83
|
2,91
|
2,87
|
07/07/2023 |
540.578 |
3,23%
|
2,83
|
2,825
|
2,93
|
2,88
|
06/07/2023 |
322.004 |
-4,45%
|
2,91
|
2,75
|
2,88
|
2,79
|
05/07/2023 |
224.290 |
0,34%
|
2,91
|
2,86
|
2,96
|
2,92
|
04/07/2023 |
224.931 |
2,44%
|
2,87
|
2,87
|
2,955
|
2,9093
|
03/07/2023 |
224.931 |
2,44%
|
2,87
|
2,87
|
2,955
|
2,9093
|
30/06/2023 |
321.001 |
-1,72%
|
2,87
|
2,84
|
2,945
|
2,8404
|
29/06/2023 |
124.059 |
1,05%
|
2,83
|
2,8223
|
2,89
|
2,89
|
28/06/2023 |
157.001 |
-0,35%
|
2,85
|
2,80
|
2,86
|
2,86
|
27/06/2023 |
276.955 |
4,36%
|
2,76
|
2,76
|
2,885
|
2,87
|
26/06/2023 |
160.960 |
0,00%
|
2,77
|
2,74
|
2,82
|
2,76
|
23/06/2023 |
203.444 |
-2,65%
|
2,80
|
2,74
|
2,80
|
2,76
|
22/06/2023 |
227.093 |
-0,53%
|
2,82
|
2,795
|
2,86
|
2,835
|
21/06/2023 |
358.941 |
-2,06%
|
2,92
|
2,8114
|
2,94
|
2,85
|
20/06/2023 |
579.833 |
-5,21%
|
3,13
|
2,90
|
3,07
|
2,91
|
19/06/2023 |
428.145 |
-4,06%
|
3,13
|
3,07
|
3,22
|
3,07
|
16/06/2023 |
428.145 |
-4,06%
|
3,13
|
3,07
|
3,22
|
3,07
|
15/06/2023 |
667.151 |
2,89%
|
3,13
|
3,12
|
3,27
|
3,20
|
14/06/2023 |
388.082 |
-1,43%
|
3,16
|
3,05
|
3,185
|
3,11
|
13/06/2023 |
494.014 |
1,77%
|
3,16
|
3,0702
|
3,1827
|
3,155
|
12/06/2023 |
637.021 |
-2,82%
|
3,20
|
3,08
|
3,30
|
3,10
|
09/06/2023 |
402.463 |
0,00%
|
3,20
|
3,16
|
3,215
|
3,19
|
08/06/2023 |
226.599 |
1,92%
|
3,13
|
3,12
|
3,19
|
3,19
|
07/06/2023 |
261.793 |
0,00%
|
3,13
|
3,09
|
3,195
|
3,13
|
06/06/2023 |
536.978 |
3,47%
|
2,99
|
2,97
|
3,145
|
3,13
|
05/06/2023 |
352.711 |
-2,73%
|
3,08
|
2,985
|
3,10
|
3,025
|
02/06/2023 |
664.766 |
-0,96%
|
3,23
|
3,08
|
3,23
|
3,11
|
01/06/2023 |
1.249.002 |
3,63%
|
3,04
|
2,97
|
3,26
|
3,14
|
31/05/2023 |
4.041.459 |
8,11%
|
2,90
|
2,61
|
3,15
|
3,03
|
30/05/2023 |
4.041.459 |
8,11%
|
2,90
|
2,61
|
3,15
|
2,80
|
29/05/2023 |
393.877 |
2,37%
|
2,54
|
2,5112
|
2,625
|
2,59
|
26/05/2023 |
393.877 |
2,37%
|
2,54
|
2,5112
|
2,625
|
2,59
|
25/05/2023 |
357.487 |
-4,89%
|
2,62
|
2,51
|
2,66
|
2,53
|
24/05/2023 |
612.829 |
-1,12%
|
2,63
|
2,56
|
2,69
|
2,66
|
23/05/2023 |
942.581 |
5,91%
|
2,53
|
2,51
|
2,70
|
2,69
|