Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
449.952 |
0,35%
|
5,82
|
5,73
|
5,895
|
5,79
|
| 27/11/2024 |
1.133.570 |
4,91%
|
5,79
|
5,695
|
5,91
|
5,77
|
| 26/11/2024 |
545.293 |
-2,31%
|
5,60
|
5,50
|
5,65
|
5,50
|
| 25/11/2024 |
542.890 |
1,44%
|
5,55
|
5,52
|
5,645
|
5,63
|
| 22/11/2024 |
770.482 |
-0,89%
|
5,44
|
5,41
|
5,595
|
5,55
|
| 21/11/2024 |
1.002.740 |
-4,27%
|
5,65
|
5,525
|
5,72
|
5,60
|
| 20/11/2024 |
794.741 |
1,56%
|
5,77
|
5,765
|
5,96
|
5,85
|
| 19/11/2024 |
1.357.668 |
1,95%
|
5,56
|
5,42
|
5,885
|
5,76
|
| 18/11/2024 |
1.135.763 |
-0,53%
|
5,67
|
5,515
|
5,71
|
5,65
|
| 15/11/2024 |
1.026.704 |
3,09%
|
5,50
|
5,49
|
5,71
|
5,68
|
| 14/11/2024 |
2.506.551 |
-2,82%
|
5,50
|
5,37
|
5,64
|
5,51
|
| 13/11/2024 |
1.528.201 |
-3,57%
|
6,10
|
5,59
|
6,155
|
5,67
|
| 12/11/2024 |
3.773.880 |
-10,16%
|
6,37
|
5,88
|
6,37
|
5,88
|
| 11/11/2024 |
1.700.964 |
5,23%
|
6,49
|
6,30
|
6,595
|
6,545
|
| 08/11/2024 |
3.437.796 |
-14,21%
|
6,75
|
6,20
|
6,76
|
6,22
|
| 07/11/2024 |
6.692.192 |
9,52%
|
7,07
|
6,91
|
7,605
|
7,25
|
| 06/11/2024 |
1.550.917 |
-1,34%
|
6,36
|
6,16
|
6,635
|
6,62
|
| 05/11/2024 |
2.813.308 |
3,39%
|
6,83
|
6,615
|
7,04
|
6,71
|
| 04/11/2024 |
2.057.516 |
0,15%
|
6,52
|
6,455
|
6,87
|
6,49
|
| 01/11/2024 |
1.264.096 |
1,89%
|
6,35
|
6,32
|
6,63
|
6,48
|
| 31/10/2024 |
1.259.750 |
0,32%
|
6,36
|
6,295
|
6,59
|
6,36
|
| 30/10/2024 |
1.481.379 |
-1,55%
|
6,34
|
6,115
|
6,48
|
6,34
|
| 29/10/2024 |
2.454.356 |
-4,02%
|
6,75
|
6,37
|
6,79
|
6,44
|
| 28/10/2024 |
3.736.051 |
8,40%
|
6,20
|
6,19
|
6,795
|
6,71
|
| 25/10/2024 |
2.573.521 |
0,81%
|
6,19
|
6,05
|
6,26
|
6,19
|
| 24/10/2024 |
4.122.711 |
1,49%
|
6,11
|
5,815
|
6,17
|
6,14
|
| 23/10/2024 |
5.652.607 |
-6,20%
|
6,22
|
5,875
|
6,28
|
6,05
|
| 22/10/2024 |
7.042.496 |
-13,31%
|
6,76
|
6,37
|
7,08
|
6,45
|
| 21/10/2024 |
2.626.809 |
3,05%
|
7,05
|
6,93
|
7,48
|
7,44
|
| 18/10/2024 |
7.955.762 |
0,56%
|
7,88
|
7,06
|
8,14
|
7,22
|
| 17/10/2024 |
3.386.526 |
0,56%
|
6,87
|
6,78
|
7,26
|
7,18
|
| 16/10/2024 |
4.211.938 |
1,28%
|
7,18
|
7,01
|
7,56
|
7,14
|
| 15/10/2024 |
6.077.504 |
-3,56%
|
6,93
|
6,76
|
7,225
|
7,05
|
| 14/10/2024 |
7.557.783 |
-15,20%
|
8,28
|
7,295
|
8,30
|
7,31
|
| 11/10/2024 |
11.187.786 |
6,29%
|
7,73
|
7,51
|
9,62
|
8,62
|
| 10/10/2024 |
8.271.613 |
-2,05%
|
8,26
|
7,60
|
8,58
|
8,11
|
| 09/10/2024 |
12.824.085 |
-13,93%
|
8,76
|
7,595
|
9,10
|
8,28
|
| 08/10/2024 |
16.517.512 |
-16,06%
|
9,15
|
8,82
|
10,31
|
9,62
|
| 07/10/2024 |
34.874.332 |
-7,51%
|
13,90
|
11,285
|
14,46
|
11,46
|
| 04/10/2024 |
19.092.628 |
34,82%
|
9,68
|
9,24
|
12,40
|
12,39
|
| 03/10/2024 |
13.485.367 |
14,02%
|
7,42
|
7,245
|
9,50
|
9,19
|
| 02/10/2024 |
21.089.044 |
29,37%
|
7,77
|
7,21
|
8,63
|
8,06
|
| 01/10/2024 |
5.337.564 |
16,67%
|
5,59
|
5,50
|
6,27
|
6,23
|
| 30/09/2024 |
6.090.834 |
16,59%
|
5,44
|
5,22
|
6,09
|
5,34
|
| 27/09/2024 |
4.360.190 |
-4,78%
|
5,03
|
4,55
|
5,245
|
4,58
|
| 26/09/2024 |
1.436.168 |
15,63%
|
4,55
|
4,42
|
4,875
|
4,81
|
| 25/09/2024 |
399.445 |
-3,70%
|
4,15
|
4,09
|
4,225
|
4,16
|
| 24/09/2024 |
1.075.011 |
13,98%
|
4,14
|
4,03
|
4,375
|
4,32
|
| 23/09/2024 |
281.808 |
2,71%
|
3,69
|
3,675
|
3,89
|
3,79
|
| 20/09/2024 |
199.807 |
-3,40%
|
3,80
|
3,65
|
3,83
|
3,69
|
| 19/09/2024 |
530.156 |
9,46%
|
3,64
|
3,57
|
3,83
|
3,82
|
| 18/09/2024 |
96.728 |
-1,69%
|
3,55
|
3,47
|
3,585
|
3,49
|
| 17/09/2024 |
110.440 |
3,80%
|
3,46
|
3,46
|
3,575
|
3,55
|
| 16/09/2024 |
104.740 |
-1,72%
|
3,45
|
3,39
|
3,45
|
3,42
|
| 13/09/2024 |
185.068 |
0,87%
|
3,46
|
3,42
|
3,495
|
3,48
|
| 12/09/2024 |
272.509 |
-1,43%
|
3,52
|
3,42
|
3,53
|
3,45
|
| 11/09/2024 |
170.129 |
0,57%
|
3,52
|
3,435
|
3,545
|
3,50
|
| 10/09/2024 |
181.355 |
-4,66%
|
3,61
|
3,43
|
3,61
|
3,48
|
| 09/09/2024 |
591.239 |
6,10%
|
3,44
|
3,39
|
3,66
|
3,65
|
| 06/09/2024 |
205.876 |
-2,55%
|
3,56
|
3,395
|
3,56
|
3,44
|
| 05/09/2024 |
195.193 |
-2,22%
|
3,60
|
3,53
|
3,625
|
3,53
|
| 04/09/2024 |
230.377 |
-1,10%
|
3,64
|
3,59
|
3,71
|
3,61
|
| 03/09/2024 |
323.018 |
0,27%
|
3,61
|
3,585
|
3,685
|
3,65
|
| 30/08/2024 |
569.037 |
-6,43%
|
3,90
|
3,595
|
3,92
|
3,64
|
| 29/08/2024 |
292.624 |
5,42%
|
3,77
|
3,76
|
3,91
|
3,89
|
| 28/08/2024 |
134.682 |
-4,40%
|
3,83
|
3,675
|
3,83
|
3,69
|
| 27/08/2024 |
74.115 |
-1,28%
|
3,93
|
3,855
|
3,975
|
3,86
|
| 26/08/2024 |
206.187 |
-2,74%
|
3,99
|
3,805
|
3,99
|
3,91
|
| 23/08/2024 |
71.383 |
2,81%
|
3,98
|
3,955
|
4,045
|
4,02
|
| 22/08/2024 |
85.734 |
-2,01%
|
4,00
|
3,905
|
4,055
|
3,91
|
| 21/08/2024 |
125.574 |
5,28%
|
3,80
|
3,80
|
4,005
|
3,99
|
| 20/08/2024 |
122.662 |
-3,81%
|
3,94
|
3,77
|
3,94
|
3,79
|
| 19/08/2024 |
61.978 |
3,68%
|
3,83
|
3,83
|
3,95
|
3,94
|
| 16/08/2024 |
77.404 |
-0,26%
|
3,84
|
3,76
|
3,91
|
3,80
|
| 15/08/2024 |
108.730 |
1,87%
|
3,79
|
3,79
|
3,855
|
3,81
|
| 14/08/2024 |
100.314 |
-0,53%
|
3,75
|
3,69
|
3,83
|
3,74
|
| 13/08/2024 |
108.855 |
3,01%
|
3,67
|
3,66
|
3,775
|
3,76
|
| 12/08/2024 |
86.673 |
0,55%
|
3,63
|
3,605
|
3,69
|
3,65
|
| 09/08/2024 |
94.348 |
-0,82%
|
3,67
|
3,605
|
3,68
|
3,63
|
| 08/08/2024 |
315.321 |
3,98%
|
3,55
|
3,525
|
3,67
|
3,66
|
| 07/08/2024 |
385.261 |
-4,09%
|
3,74
|
3,475
|
3,83
|
3,52
|
| 06/08/2024 |
275.869 |
1,66%
|
3,58
|
3,58
|
3,76
|
3,67
|
| 05/08/2024 |
155.437 |
-3,48%
|
3,36
|
3,36
|
3,67
|
3,61
|
| 02/08/2024 |
129.961 |
-3,86%
|
3,83
|
3,72
|
3,83
|
3,74
|
| 01/08/2024 |
168.819 |
-4,66%
|
4,07
|
3,83
|
4,07
|
3,89
|
| 31/07/2024 |
121.912 |
0,74%
|
4,20
|
4,075
|
4,25
|
4,08
|
| 30/07/2024 |
171.087 |
0,00%
|
4,01
|
3,98
|
4,085
|
4,05
|
| 29/07/2024 |
101.468 |
-1,70%
|
4,13
|
4,045
|
4,17
|
4,05
|
| 26/07/2024 |
102.981 |
1,98%
|
4,09
|
4,04
|
4,13
|
4,12
|
| 25/07/2024 |
118.327 |
-1,22%
|
4,09
|
4,02
|
4,10
|
4,04
|
| 24/07/2024 |
108.564 |
-3,99%
|
4,20
|
4,065
|
4,23
|
4,09
|
| 23/07/2024 |
69.032 |
-1,16%
|
4,26
|
4,245
|
4,29
|
4,26
|
| 22/07/2024 |
77.464 |
2,13%
|
4,28
|
4,23
|
4,325
|
4,31
|
| 19/07/2024 |
139.023 |
-0,47%
|
4,24
|
4,205
|
4,26
|
4,22
|
| 18/07/2024 |
152.068 |
-4,07%
|
4,43
|
4,21
|
4,44
|
4,24
|
| 17/07/2024 |
104.064 |
-4,12%
|
4,60
|
4,345
|
4,60
|
4,42
|
| 16/07/2024 |
128.978 |
-1,28%
|
4,60
|
4,55
|
4,69
|
4,61
|
| 15/07/2024 |
202.450 |
3,09%
|
4,50
|
4,44
|
4,685
|
4,67
|
| 12/07/2024 |
81.012 |
-1,74%
|
4,66
|
4,51
|
4,71
|
4,53
|
| 11/07/2024 |
209.839 |
-1,28%
|
4,72
|
4,49
|
4,80
|
4,61
|
