Bumble Inc Class A (BMBL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
664.641 |
1,55%
|
3,23
|
3,22
|
3,445
|
3,28
|
| 01/07/2026 |
1.048.175 |
0,94%
|
3,25
|
3,23
|
3,405
|
3,23
|
| 30/06/2026 |
694.067 |
0,00%
|
3,17
|
3,12
|
3,23
|
3,20
|
| 29/06/2026 |
1.315.492 |
5,26%
|
3,04
|
3,02
|
3,295
|
3,20
|
| 26/06/2026 |
5.717.100 |
3,40%
|
2,94
|
2,91
|
3,155
|
3,04
|
| 25/06/2026 |
4.540.945 |
8,09%
|
2,68
|
2,545
|
3,12
|
2,94
|
| 24/06/2026 |
578.094 |
-2,86%
|
2,80
|
2,705
|
2,865
|
2,72
|
| 23/06/2026 |
846.307 |
0,36%
|
2,75
|
2,655
|
2,83
|
2,80
|
| 22/06/2026 |
1.064.010 |
-5,74%
|
2,98
|
2,71
|
2,98
|
2,79
|
| 18/06/2026 |
3.050.444 |
0,00%
|
2,96
|
2,90
|
3,045
|
2,96
|
| 17/06/2026 |
974.662 |
-3,27%
|
3,05
|
2,95
|
3,175
|
2,96
|
| 16/06/2026 |
717.090 |
4,08%
|
2,94
|
2,91
|
3,07
|
3,06
|
| 15/06/2026 |
472.557 |
8,09%
|
2,76
|
2,76
|
2,96
|
2,94
|
| 12/06/2026 |
485.525 |
-0,37%
|
2,75
|
2,70
|
2,76
|
2,72
|
| 11/06/2026 |
510.403 |
0,74%
|
2,71
|
2,65
|
2,745
|
2,73
|
| 10/06/2026 |
550.741 |
-2,87%
|
2,76
|
2,68
|
2,79
|
2,71
|
| 09/06/2026 |
592.987 |
-2,11%
|
2,82
|
2,74
|
2,89
|
2,79
|
| 08/06/2026 |
516.957 |
0,35%
|
2,86
|
2,83
|
2,915
|
2,85
|
| 05/06/2026 |
786.613 |
-5,02%
|
2,96
|
2,785
|
3,015
|
2,84
|
| 04/06/2026 |
1.299.645 |
4,91%
|
3,00
|
2,925
|
3,145
|
2,99
|
| 03/06/2026 |
997.536 |
-6,25%
|
3,01
|
2,805
|
3,01
|
2,85
|
| 02/06/2026 |
715.563 |
-5,59%
|
3,19
|
3,03
|
3,22
|
3,04
|
| 01/06/2026 |
837.223 |
1,58%
|
3,19
|
3,135
|
3,28
|
3,22
|
| 29/05/2026 |
862.126 |
-2,76%
|
3,28
|
3,15
|
3,28
|
3,17
|
| 28/05/2026 |
562.112 |
3,16%
|
3,19
|
3,18
|
3,28
|
3,26
|
| 27/05/2026 |
525.999 |
0,00%
|
3,14
|
3,10
|
3,235
|
3,16
|
| 26/05/2026 |
660.517 |
1,61%
|
3,07
|
3,07
|
3,25
|
3,16
|
| 22/05/2026 |
397.522 |
1,63%
|
3,07
|
3,055
|
3,13
|
3,11
|
| 21/05/2026 |
835.953 |
-1,92%
|
3,10
|
2,985
|
3,10
|
3,06
|
| 20/05/2026 |
1.009.082 |
-1,27%
|
3,12
|
3,02
|
3,155
|
3,12
|
| 19/05/2026 |
977.499 |
-0,63%
|
3,22
|
3,085
|
3,325
|
3,16
|
| 18/05/2026 |
570.495 |
1,27%
|
3,10
|
3,05
|
3,235
|
3,18
|
| 15/05/2026 |
593.993 |
-3,68%
|
3,21
|
3,14
|
3,265
|
3,14
|
| 14/05/2026 |
745.457 |
-4,12%
|
3,39
|
3,23
|
3,45
|
3,26
|
| 13/05/2026 |
873.598 |
1,19%
|
3,31
|
3,30
|
3,485
|
3,40
|
| 12/05/2026 |
589.675 |
2,13%
|
3,33
|
3,31
|
3,435
|
3,36
|
| 11/05/2026 |
1.007.037 |
-9,12%
|
3,57
|
3,28
|
3,62
|
3,29
|
| 08/05/2026 |
869.246 |
4,62%
|
3,47
|
3,375
|
3,625
|
3,62
|
| 07/05/2026 |
1.082.908 |
0,87%
|
3,47
|
3,45
|
3,635
|
3,46
|
| 06/05/2026 |
2.252.245 |
-20,05%
|
4,28
|
3,365
|
4,32
|
3,43
|
| 05/05/2026 |
1.149.794 |
0,47%
|
4,27
|
4,06
|
4,365
|
4,29
|
| 04/05/2026 |
648.552 |
2,64%
|
4,18
|
4,085
|
4,27
|
4,27
|
| 01/05/2026 |
723.264 |
0,24%
|
4,15
|
4,10
|
4,215
|
4,16
|
| 30/04/2026 |
601.776 |
-1,43%
|
4,20
|
4,07
|
4,22
|
4,15
|
| 29/04/2026 |
640.677 |
-1,17%
|
4,21
|
4,11
|
4,30
|
4,21
|
| 28/04/2026 |
475.876 |
-0,47%
|
4,28
|
4,195
|
4,365
|
4,26
|
| 27/04/2026 |
734.740 |
0,23%
|
4,27
|
4,18
|
4,41
|
4,28
|
| 24/04/2026 |
605.580 |
1,43%
|
4,20
|
4,08
|
4,27
|
4,27
|
| 23/04/2026 |
653.888 |
-4,75%
|
4,36
|
4,185
|
4,41
|
4,21
|
| 22/04/2026 |
490.526 |
-1,12%
|
4,50
|
4,285
|
4,50
|
4,42
|
| 21/04/2026 |
728.321 |
0,90%
|
4,49
|
4,42
|
4,595
|
4,47
|
| 20/04/2026 |
704.122 |
3,99%
|
4,20
|
4,175
|
4,43
|
4,43
|
| 17/04/2026 |
888.735 |
-1,16%
|
4,40
|
4,21
|
4,48
|
4,26
|
| 16/04/2026 |
882.445 |
5,38%
|
4,12
|
4,09
|
4,325
|
4,31
|
| 15/04/2026 |
847.442 |
8,49%
|
3,80
|
3,79
|
4,10
|
4,09
|
| 14/04/2026 |
754.129 |
5,31%
|
3,63
|
3,60
|
3,775
|
3,77
|
| 13/04/2026 |
682.792 |
5,29%
|
3,34
|
3,30
|
3,59
|
3,58
|
| 10/04/2026 |
594.540 |
-1,45%
|
3,46
|
3,37
|
3,555
|
3,40
|
| 09/04/2026 |
651.587 |
-1,15%
|
3,47
|
3,385
|
3,47
|
3,45
|
| 08/04/2026 |
566.827 |
0,29%
|
3,64
|
3,475
|
3,74
|
3,49
|
| 07/04/2026 |
571.296 |
0,87%
|
3,43
|
3,30
|
3,50
|
3,48
|
| 06/04/2026 |
1.180.389 |
2,68%
|
3,36
|
3,36
|
3,495
|
3,45
|
| 02/04/2026 |
1.317.455 |
0,90%
|
3,28
|
3,22
|
3,495
|
3,36
|
| 01/04/2026 |
764.398 |
2,15%
|
3,36
|
3,22
|
3,36
|
3,33
|
| 31/03/2026 |
811.456 |
0,62%
|
3,24
|
3,175
|
3,34
|
3,26
|
| 30/03/2026 |
1.736.064 |
0,62%
|
3,26
|
3,12
|
3,29
|
3,24
|
| 27/03/2026 |
1.156.403 |
-3,30%
|
3,30
|
3,17
|
3,33
|
3,22
|
| 26/03/2026 |
820.714 |
0,30%
|
3,30
|
3,27
|
3,38
|
3,33
|
| 25/03/2026 |
1.855.792 |
-2,35%
|
3,43
|
3,285
|
3,485
|
3,32
|
| 24/03/2026 |
2.060.397 |
-5,29%
|
3,53
|
3,385
|
3,56
|
3,40
|
| 23/03/2026 |
1.053.611 |
0,56%
|
3,57
|
3,49
|
3,67
|
3,59
|
| 20/03/2026 |
4.297.371 |
-4,55%
|
3,76
|
3,495
|
3,76
|
3,57
|
| 19/03/2026 |
1.041.745 |
-1,06%
|
3,74
|
3,625
|
3,76
|
3,74
|
| 18/03/2026 |
1.339.557 |
-8,70%
|
3,99
|
3,74
|
4,12
|
3,78
|
| 17/03/2026 |
1.948.028 |
6,98%
|
3,86
|
3,855
|
4,305
|
4,14
|
| 16/03/2026 |
2.431.188 |
2,65%
|
3,79
|
3,60
|
3,95
|
3,87
|
| 13/03/2026 |
2.460.482 |
-1,05%
|
3,85
|
3,66
|
3,98
|
3,77
|
| 12/03/2026 |
6.581.396 |
34,15%
|
3,69
|
3,69
|
4,25
|
3,81
|
| 11/03/2026 |
2.087.917 |
1,07%
|
2,85
|
2,82
|
2,99
|
2,84
|
| 10/03/2026 |
921.430 |
-5,07%
|
2,93
|
2,755
|
2,93
|
2,81
|
| 09/03/2026 |
683.117 |
-3,27%
|
3,00
|
2,815
|
3,00
|
2,96
|
| 06/03/2026 |
485.056 |
-2,24%
|
3,07
|
2,96
|
3,07
|
3,06
|
| 05/03/2026 |
1.007.551 |
3,64%
|
3,00
|
3,00
|
3,225
|
3,13
|
| 04/03/2026 |
522.041 |
2,03%
|
2,97
|
2,91
|
3,065
|
3,02
|
| 03/03/2026 |
1.026.230 |
-2,63%
|
2,93
|
2,795
|
3,035
|
2,96
|
| 02/03/2026 |
628.604 |
0,00%
|
3,00
|
2,955
|
3,13
|
3,04
|
| 27/02/2026 |
1.936.527 |
-2,25%
|
3,03
|
2,93
|
3,095
|
3,04
|
| 26/02/2026 |
893.135 |
6,51%
|
2,93
|
2,91
|
3,185
|
3,11
|
| 25/02/2026 |
644.248 |
0,34%
|
2,95
|
2,83
|
2,95
|
2,92
|
| 24/02/2026 |
816.479 |
5,05%
|
2,82
|
2,82
|
2,945
|
2,91
|
| 23/02/2026 |
1.568.396 |
-8,58%
|
3,02
|
2,75
|
3,03
|
2,77
|
| 20/02/2026 |
1.209.789 |
5,57%
|
2,87
|
2,87
|
3,045
|
3,03
|
| 19/02/2026 |
1.051.326 |
6,30%
|
2,66
|
2,61
|
2,895
|
2,87
|
| 18/02/2026 |
579.356 |
-1,46%
|
2,73
|
2,65
|
2,81
|
2,70
|
| 17/02/2026 |
1.148.219 |
-0,36%
|
2,75
|
2,625
|
2,80
|
2,74
|
| 13/02/2026 |
648.877 |
-1,43%
|
2,79
|
2,73
|
2,87
|
2,75
|
| 12/02/2026 |
652.167 |
-5,42%
|
2,95
|
2,755
|
2,95
|
2,79
|
| 11/02/2026 |
941.767 |
-9,23%
|
3,25
|
2,94
|
3,25
|
2,95
|
| 10/02/2026 |
668.094 |
1,88%
|
3,22
|
3,18
|
3,37
|
3,25
|
| 09/02/2026 |
558.072 |
-0,93%
|
3,21
|
3,12
|
3,22
|
3,19
|
