Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22-05-2023 |
525.380 |
5,83%
|
2,39
|
2,39
|
2,57
|
2,54
|
19-05-2023 |
609.456 |
3,00%
|
2,42
|
2,36
|
2,45
|
2,40
|
18-05-2023 |
2.085.068 |
-11,07%
|
2,58
|
2,31
|
2,59
|
2,33
|
17-05-2023 |
527.731 |
-0,76%
|
2,605
|
2,58
|
2,63
|
2,62
|
16-05-2023 |
2.575.932 |
-7,37%
|
2,605
|
2,55
|
2,75
|
2,64
|
15-05-2023 |
442.412 |
3,26%
|
2,83
|
2,74
|
2,8685
|
2,85
|
12-05-2023 |
269.000 |
-4,50%
|
2,89
|
2,76
|
2,89
|
2,76
|
11-05-2023 |
459.028 |
0,35%
|
2,86
|
2,835
|
2,93
|
2,89
|
10-05-2023 |
174.161 |
-0,35%
|
2,91
|
2,85
|
2,92
|
2,88
|
09-05-2023 |
227.012 |
-0,35%
|
2,83
|
2,80
|
2,91
|
2,89
|
08-05-2023 |
182.595 |
1,05%
|
2,91
|
2,88
|
2,945
|
2,90
|
05-05-2023 |
392.667 |
1,41%
|
2,84
|
2,84
|
2,8885
|
2,87
|
04-05-2023 |
460.840 |
-1,05%
|
2,88
|
2,82
|
2,915
|
2,83
|
03-05-2023 |
563.722 |
4,76%
|
2,75
|
2,74
|
2,92
|
2,86
|
02-05-2023 |
2.094.938 |
-5,54%
|
2,87
|
2,65
|
2,87
|
2,73
|
01-05-2023 |
254.949 |
-1,03%
|
2,92
|
2,86
|
2,935
|
2,89
|
28-04-2023 |
309.551 |
0,69%
|
2,91
|
2,90
|
2,98
|
2,92
|
27-04-2023 |
303.700 |
1,75%
|
2,88
|
2,855
|
2,925
|
2,90
|
26-04-2023 |
268.326 |
0,35%
|
2,92
|
2,845
|
2,92
|
2,85
|
25-04-2023 |
896.806 |
-4,38%
|
2,97
|
2,84
|
2,98
|
2,84
|
24-04-2023 |
692.503 |
-3,26%
|
3,09
|
2,95
|
3,09
|
2,97
|
21-04-2023 |
713.787 |
-3,16%
|
3,16
|
3,07
|
3,17
|
3,07
|
20-04-2023 |
316.054 |
-2,46%
|
3,23
|
3,16
|
3,255
|
3,17
|
19-04-2023 |
312.305 |
0,62%
|
3,24
|
3,20
|
3,27
|
3,25
|
18-04-2023 |
360.927 |
-1,82%
|
3,30
|
3,22
|
3,30
|
3,23
|
17-04-2023 |
292.463 |
1,23%
|
3,31
|
3,27
|
3,33
|
3,29
|
14-04-2023 |
293.111 |
-4,13%
|
3,37
|
3,25
|
3,38
|
3,25
|
13-04-2023 |
304.166 |
-0,59%
|
3,41
|
3,365
|
3,45
|
3,39
|
12-04-2023 |
504.992 |
0,00%
|
3,47
|
3,33
|
3,475
|
3,41
|
11-04-2023 |
912.483 |
6,23%
|
3,34
|
3,30
|
3,485
|
3,41
|
10-04-2023 |
161.077 |
0,00%
|
3,20
|
3,195
|
3,24
|
3,21
|
06-04-2023 |
203.298 |
0,63%
|
3,15
|
3,13
|
3,23
|
3,21
|
05-04-2023 |
320.955 |
-0,62%
|
3,24
|
3,13
|
3,24
|
3,19
|
04-04-2023 |
320.644 |
-3,31%
|
3,29
|
3,18
|
3,33
|
3,21
|
03-04-2023 |
256.530 |
-0,30%
|
3,30
|
3,27
|
3,40
|
3,32
|
31-03-2023 |
772.435 |
2,15%
|
3,24
|
3,21
|
3,38
|
3,33
|
30-03-2023 |
966.526 |
0,62%
|
3,25
|
3,17
|
3,35
|
3,26
|
29-03-2023 |
1.025.332 |
8,00%
|
3,12
|
3,02
|
3,24
|
3,24
|
28-03-2023 |
860.076 |
-3,23%
|
3,14
|
2,98
|
3,22
|
3,00
|
27-03-2023 |
242.479 |
0,00%
|
3,12
|
3,05
|
3,14
|
3,10
|
24-03-2023 |
238.513 |
-1,59%
|
3,09
|
3,06
|
3,17
|
3,10
|
23-03-2023 |
973.829 |
4,65%
|
3,10
|
3,0815
|
3,268
|
3,15
|
22-03-2023 |
320.366 |
-3,54%
|
3,13
|
3,00
|
3,17
|
3,00
|
21-03-2023 |
508.372 |
2,98%
|
3,05
|
2,995
|
3,11
|
3,11
|
20-03-2023 |
421.078 |
-0,33%
|
3,01
|
2,95
|
3,061
|
3,02
|
17-03-2023 |
698.264 |
-1,94%
|
3,14
|
2,975
|
3,15
|
3,03
|
16-03-2023 |
492.036 |
0,00%
|
3,11
|
3,03
|
3,13
|
3,09
|
15-03-2023 |
569.399 |
-2,83%
|
3,12
|
3,02
|
3,13
|
3,09
|
14-03-2023 |
516.911 |
1,92%
|
3,18
|
3,135
|
3,245
|
3,18
|
13-03-2023 |
1.002.922 |
0,64%
|
3,24
|
3,1001
|
3,24
|
3,14
|
10-03-2023 |
960.872 |
-9,83%
|
3,42
|
3,09
|
3,45
|
3,12
|
09-03-2023 |
378.732 |
-3,62%
|
3,56
|
3,43
|
3,57
|
3,46
|
08-03-2023 |
194.278 |
-1,10%
|
3,62
|
3,56
|
3,62
|
3,59
|
07-03-2023 |
256.954 |
-1,09%
|
3,66
|
3,62
|
3,71
|
3,63
|
06-03-2023 |
253.607 |
-3,17%
|
3,76
|
3,66
|
3,775
|
3,67
|
03-03-2023 |
295.962 |
0,00%
|
3,75
|
3,709
|
3,82
|
3,79
|
02-03-2023 |
206.226 |
1,34%
|
3,68
|
3,64
|
3,80
|
3,79
|
01-03-2023 |
711.828 |
0,27%
|
3,81
|
3,64
|
3,855
|
3,74
|
28-02-2023 |
213.392 |
1,08%
|
3,61
|
3,61
|
3,7691
|
3,73
|
27-02-2023 |
246.658 |
1,10%
|
3,73
|
3,67
|
3,73
|
3,69
|
24-02-2023 |
381.114 |
-1,62%
|
3,61
|
3,58
|
3,6575
|
3,65
|
23-02-2023 |
380.590 |
-3,13%
|
3,85
|
3,66
|
3,86
|
3,71
|
22-02-2023 |
315.017 |
0,79%
|
3,84
|
3,78
|
3,915
|
3,83
|
21-02-2023 |
329.858 |
-1,81%
|
3,80
|
3,78
|
3,91
|
3,80
|
20-02-2023 |
330.248 |
-2,52%
|
3,93
|
3,79
|
3,93
|
3,87
|
17-02-2023 |
330.248 |
-2,52%
|
3,93
|
3,79
|
3,93
|
3,87
|
16-02-2023 |
249.015 |
-2,93%
|
4,02
|
3,95
|
4,055
|
3,97
|
15-02-2023 |
809.050 |
6,23%
|
3,98
|
3,933
|
4,13
|
4,09
|
14-02-2023 |
399.784 |
-0,52%
|
3,83
|
3,76
|
3,87
|
3,85
|
13-02-2023 |
416.183 |
1,84%
|
3,82
|
3,80
|
3,90
|
3,88
|
10-02-2023 |
542.987 |
-2,56%
|
3,82
|
3,76
|
3,90
|
3,81
|
09-02-2023 |
263.655 |
0,00%
|
4,05
|
3,91
|
4,05
|
3,91
|
08-02-2023 |
432.435 |
-3,22%
|
4,00
|
3,90
|
4,015
|
3,91
|
07-02-2023 |
568.370 |
-2,18%
|
4,02
|
3,97
|
4,13
|
4,04
|
06-02-2023 |
448.823 |
-5,06%
|
4,23
|
4,085
|
4,24
|
4,13
|
03-02-2023 |
396.572 |
-2,25%
|
4,35
|
4,32
|
4,505
|
4,35
|
02-02-2023 |
1.010.961 |
3,25%
|
4,38
|
4,31
|
4,515
|
4,45
|
01-02-2023 |
859.486 |
6,42%
|
4,13
|
4,12
|
4,3285
|
4,31
|
31-01-2023 |
460.100 |
1,76%
|
3,98
|
3,98
|
4,10
|
4,05
|
30-01-2023 |
526.978 |
-5,24%
|
3,96
|
3,95
|
4,0665
|
3,98
|
27-01-2023 |
451.444 |
0,00%
|
4,19
|
4,13
|
4,2499
|
4,21
|
26-01-2023 |
497.102 |
2,18%
|
4,21
|
4,05
|
4,225
|
4,21
|
25-01-2023 |
604.856 |
1,73%
|
4,01
|
3,95
|
4,13
|
4,12
|
24-01-2023 |
722.756 |
1,50%
|
3,93
|
3,93
|
4,085
|
4,05
|
23-01-2023 |
580.126 |
-0,50%
|
4,04
|
3,95
|
4,06
|
3,99
|
20-01-2023 |
849.409 |
4,16%
|
3,93
|
3,89
|
4,03
|
4,01
|
19-01-2023 |
415.475 |
-0,52%
|
3,87
|
3,82
|
3,9799
|
3,85
|
18-01-2023 |
377.457 |
-3,25%
|
4,04
|
3,86
|
4,09
|
3,87
|
17-01-2023 |
497.914 |
-3,38%
|
4,03
|
3,9104
|
4,10
|
4,00
|
16-01-2023 |
826.063 |
5,61%
|
3,87
|
3,85
|
4,15
|
4,14
|
13-01-2023 |
826.063 |
5,61%
|
3,87
|
3,85
|
4,15
|
4,14
|
12-01-2023 |
505.255 |
0,77%
|
3,89
|
3,78
|
3,92
|
3,92
|
11-01-2023 |
698.808 |
1,83%
|
3,80
|
3,75
|
3,92
|
3,89
|
10-01-2023 |
738.271 |
1,87%
|
3,77
|
3,6501
|
3,90
|
3,82
|
09-01-2023 |
882.495 |
1,90%
|
3,81
|
3,7392
|
3,94
|
3,75
|
06-01-2023 |
1.041.329 |
-4,69%
|
3,80
|
3,60
|
3,81
|
3,66
|
05-01-2023 |
2.374.420 |
6,41%
|
3,50
|
3,43
|
3,94
|
3,82
|
04-01-2023 |
2.303.979 |
12,19%
|
3,30
|
3,25
|
3,64
|
3,59
|
03-01-2023 |
2.088.916 |
-4,99%
|
3,53
|
3,20
|
3,53
|
3,24
|
02-01-2023 |
9.275.370 |
-27,04%
|
3,385
|
3,35
|
3,82
|
3,48
|