Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.403.796 |
3,79%
|
7,45
|
7,305
|
7,715
|
7,40
|
| 22/04/2025 |
1.340.140 |
7,38%
|
6,73
|
6,71
|
7,195
|
7,13
|
| 21/04/2025 |
629.128 |
0,08%
|
6,66
|
6,505
|
6,695
|
6,64
|
| 17/04/2025 |
909.046 |
-0,23%
|
6,72
|
6,595
|
6,79
|
6,635
|
| 16/04/2025 |
986.661 |
-2,35%
|
6,71
|
6,485
|
6,79
|
6,65
|
| 15/04/2025 |
1.117.602 |
-3,68%
|
7,01
|
6,785
|
7,135
|
6,81
|
| 14/04/2025 |
1.731.655 |
0,86%
|
7,24
|
6,91
|
7,45
|
7,07
|
| 11/04/2025 |
2.232.758 |
4,63%
|
6,80
|
6,625
|
7,03
|
7,01
|
| 10/04/2025 |
2.258.601 |
-4,29%
|
6,88
|
6,41
|
7,09
|
6,70
|
| 09/04/2025 |
5.377.723 |
3,55%
|
6,65
|
6,38
|
7,28
|
7,00
|
| 08/04/2025 |
1.822.959 |
-4,11%
|
7,43
|
6,61
|
7,48
|
6,76
|
| 07/04/2025 |
2.749.008 |
-2,62%
|
6,83
|
6,595
|
7,98
|
7,05
|
| 04/04/2025 |
2.666.947 |
-12,77%
|
7,42
|
6,855
|
7,54
|
7,24
|
| 03/04/2025 |
1.384.450 |
-4,05%
|
8,12
|
7,985
|
8,40
|
8,30
|
| 02/04/2025 |
790.885 |
-0,35%
|
8,55
|
8,49
|
8,775
|
8,65
|
| 01/04/2025 |
1.185.119 |
1,05%
|
8,62
|
8,53
|
8,955
|
8,68
|
| 31/03/2025 |
1.931.904 |
-0,92%
|
8,36
|
8,20
|
8,77
|
8,59
|
| 28/03/2025 |
1.685.835 |
-4,73%
|
8,86
|
8,555
|
8,96
|
8,67
|
| 27/03/2025 |
1.876.740 |
3,06%
|
8,83
|
8,83
|
9,495
|
9,10
|
| 26/03/2025 |
2.124.845 |
-2,00%
|
9,08
|
8,63
|
9,37
|
8,83
|
| 25/03/2025 |
2.095.822 |
2,04%
|
8,70
|
8,70
|
9,355
|
9,01
|
| 24/03/2025 |
1.582.294 |
-0,34%
|
8,95
|
8,745
|
9,04
|
8,83
|
| 21/03/2025 |
1.751.154 |
0,00%
|
8,72
|
8,565
|
8,945
|
8,86
|
| 20/03/2025 |
2.575.566 |
-8,28%
|
9,32
|
8,63
|
9,32
|
8,86
|
| 19/03/2025 |
4.283.974 |
-0,31%
|
9,45
|
9,35
|
10,00
|
9,66
|
| 18/03/2025 |
8.004.710 |
21,58%
|
8,11
|
8,11
|
9,73
|
9,69
|
| 17/03/2025 |
1.484.537 |
4,18%
|
7,89
|
7,62
|
8,06
|
7,97
|
| 14/03/2025 |
1.202.848 |
9,13%
|
7,36
|
7,36
|
7,66
|
7,65
|
| 13/03/2025 |
1.099.123 |
-4,10%
|
7,21
|
6,975
|
7,29
|
7,01
|
| 12/03/2025 |
993.904 |
3,39%
|
7,03
|
6,94
|
7,345
|
7,31
|
| 11/03/2025 |
1.510.392 |
4,28%
|
7,00
|
6,88
|
7,175
|
7,07
|
| 10/03/2025 |
1.286.536 |
-7,88%
|
7,23
|
6,68
|
7,27
|
6,78
|
| 07/03/2025 |
772.530 |
0,55%
|
7,34
|
7,07
|
7,56
|
7,36
|
| 06/03/2025 |
1.117.846 |
-4,56%
|
7,74
|
7,21
|
7,80
|
7,32
|
| 05/03/2025 |
1.461.739 |
8,33%
|
7,38
|
7,19
|
7,735
|
7,67
|
| 04/03/2025 |
1.368.334 |
2,31%
|
6,85
|
6,70
|
7,24
|
7,08
|
| 03/03/2025 |
1.346.554 |
-4,42%
|
7,21
|
6,85
|
7,31
|
6,92
|
| 28/02/2025 |
2.005.070 |
-1,76%
|
6,97
|
6,91
|
7,295
|
7,24
|
| 27/02/2025 |
1.594.173 |
-4,66%
|
7,51
|
7,29
|
7,71
|
7,37
|
| 26/02/2025 |
2.854.629 |
9,49%
|
7,48
|
7,415
|
7,93
|
7,73
|
| 25/02/2025 |
1.235.827 |
-0,42%
|
7,19
|
6,82
|
7,22
|
7,06
|
| 24/02/2025 |
3.605.780 |
-13,54%
|
7,90
|
6,965
|
7,90
|
7,09
|
| 21/02/2025 |
3.707.673 |
-1,20%
|
8,65
|
8,185
|
9,32
|
8,20
|
| 20/02/2025 |
2.155.132 |
2,47%
|
8,56
|
8,055
|
8,74
|
8,30
|
| 19/02/2025 |
1.500.153 |
-5,37%
|
8,55
|
8,10
|
8,57
|
8,10
|
| 18/02/2025 |
3.140.721 |
-3,49%
|
9,05
|
8,26
|
9,065
|
8,56
|
| 17/02/2025 |
4.008.290 |
0,00%
|
9,16
|
8,435
|
9,29
|
8,87
|
| 14/02/2025 |
4.008.290 |
4,72%
|
9,16
|
8,435
|
9,29
|
8,87
|
| 13/02/2025 |
2.192.306 |
1,80%
|
7,93
|
7,85
|
8,49
|
8,47
|
| 12/02/2025 |
4.701.161 |
11,68%
|
7,60
|
7,60
|
8,62
|
8,32
|
| 11/02/2025 |
1.354.433 |
-2,99%
|
7,55
|
7,335
|
7,685
|
7,45
|
| 10/02/2025 |
3.416.024 |
-0,65%
|
7,97
|
7,395
|
8,08
|
7,68
|
| 07/02/2025 |
3.653.215 |
6,62%
|
7,49
|
7,43
|
8,05
|
7,73
|
| 06/02/2025 |
2.331.714 |
2,55%
|
7,37
|
7,205
|
7,59
|
7,25
|
| 05/02/2025 |
778.718 |
-2,08%
|
7,11
|
7,00
|
7,20
|
7,07
|
| 04/02/2025 |
1.913.553 |
7,76%
|
6,94
|
6,93
|
7,42
|
7,22
|
| 03/02/2025 |
1.230.044 |
-4,96%
|
6,80
|
6,64
|
7,04
|
6,70
|
| 31/01/2025 |
1.030.467 |
-3,42%
|
7,27
|
7,02
|
7,315
|
7,05
|
| 30/01/2025 |
2.038.019 |
7,04%
|
6,90
|
6,88
|
7,435
|
7,30
|
| 29/01/2025 |
1.781.836 |
-5,93%
|
7,34
|
6,79
|
7,345
|
6,82
|
| 28/01/2025 |
1.235.306 |
9,52%
|
6,74
|
6,605
|
7,26
|
7,25
|
| 27/01/2025 |
1.129.429 |
-6,36%
|
6,90
|
6,57
|
6,96
|
6,62
|
| 24/01/2025 |
1.634.185 |
2,32%
|
7,08
|
6,89
|
7,215
|
7,07
|
| 23/01/2025 |
1.773.793 |
5,82%
|
6,47
|
6,45
|
7,07
|
6,91
|
| 22/01/2025 |
962.217 |
1,24%
|
6,43
|
6,35
|
6,66
|
6,53
|
| 21/01/2025 |
1.860.631 |
-4,73%
|
6,81
|
6,37
|
6,86
|
6,45
|
| 20/01/2025 |
2.459.249 |
0,00%
|
6,22
|
6,21
|
6,855
|
6,77
|
| 17/01/2025 |
2.459.249 |
8,49%
|
6,22
|
6,21
|
6,855
|
6,77
|
| 16/01/2025 |
371.171 |
0,81%
|
6,19
|
6,07
|
6,25
|
6,24
|
| 15/01/2025 |
701.117 |
0,49%
|
6,27
|
6,04
|
6,31
|
6,19
|
| 14/01/2025 |
1.459.682 |
6,57%
|
6,12
|
6,02
|
6,315
|
6,16
|
| 13/01/2025 |
826.467 |
0,35%
|
5,68
|
5,64
|
5,925
|
5,78
|
| 10/01/2025 |
965.399 |
-7,69%
|
6,06
|
5,735
|
6,065
|
5,76
|
| 09/01/2025 |
1.926.708 |
-2,67%
|
6,28
|
6,12
|
6,28
|
6,24
|
| 08/01/2025 |
749.222 |
-2,19%
|
6,28
|
6,12
|
6,28
|
6,24
|
| 07/01/2025 |
690.751 |
-3,77%
|
6,66
|
6,34
|
6,67
|
6,38
|
| 06/01/2025 |
850.349 |
0,30%
|
6,79
|
6,59
|
6,91
|
6,63
|
| 03/01/2025 |
640.745 |
-1,05%
|
6,76
|
6,55
|
6,775
|
6,61
|
| 02/01/2025 |
958.692 |
3,41%
|
6,40
|
6,28
|
6,77
|
6,68
|
| 31/12/2024 |
666.300 |
-0,77%
|
6,53
|
6,45
|
6,69
|
6,46
|
| 30/12/2024 |
1.059.575 |
-5,52%
|
6,79
|
6,425
|
6,79
|
6,51
|
| 27/12/2024 |
935.269 |
-4,97%
|
7,19
|
6,82
|
7,19
|
6,89
|
| 26/12/2024 |
651.765 |
-1,63%
|
7,28
|
7,18
|
7,33
|
7,25
|
| 24/12/2024 |
445.296 |
2,22%
|
7,40
|
7,26
|
7,50
|
7,37
|
| 23/12/2024 |
780.320 |
1,69%
|
7,10
|
7,10
|
7,29
|
7,21
|
| 20/12/2024 |
969.692 |
0,28%
|
6,91
|
6,91
|
7,295
|
7,09
|
| 19/12/2024 |
1.507.439 |
0,00%
|
7,20
|
7,06
|
7,33
|
7,07
|
| 18/12/2024 |
1.420.992 |
-8,66%
|
7,66
|
7,01
|
7,69
|
7,07
|
| 17/12/2024 |
1.680.697 |
5,59%
|
7,44
|
7,20
|
7,80
|
7,74
|
| 16/12/2024 |
2.654.762 |
-4,18%
|
7,45
|
7,19
|
7,99
|
7,33
|
| 13/12/2024 |
3.684.727 |
9,76%
|
6,74
|
6,74
|
7,71
|
7,65
|
| 12/12/2024 |
1.639.109 |
1,75%
|
6,88
|
6,76
|
7,22
|
6,97
|
| 11/12/2024 |
1.762.242 |
3,16%
|
6,68
|
6,535
|
6,925
|
6,85
|
| 10/12/2024 |
3.813.656 |
-14,54%
|
7,01
|
6,62
|
7,145
|
6,64
|
| 09/12/2024 |
12.123.609 |
26,34%
|
7,10
|
7,07
|
8,49
|
7,77
|
| 06/12/2024 |
1.662.420 |
0,00%
|
6,32
|
6,145
|
6,57
|
6,15
|
| 05/12/2024 |
1.502.828 |
4,41%
|
5,94
|
5,94
|
6,20
|
6,15
|
| 04/12/2024 |
1.260.820 |
-3,92%
|
6,03
|
5,87
|
6,16
|
5,89
|
| 03/12/2024 |
2.342.729 |
3,90%
|
5,97
|
5,935
|
6,245
|
6,13
|
| 02/12/2024 |
988.824 |
1,90%
|
5,83
|
5,80
|
6,11
|
5,90
|
