Bumble Inc Class A (BMBL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
571 742 |
0,34%
|
5,94
|
5,94
|
5,96
|
5,96
|
| 22/10/2026 |
824 455 |
-0,17%
|
5,94
|
5,935
|
5,945
|
5,94
|
| 21/10/2026 |
1 279 069 |
0,00%
|
5,94
|
5,935
|
5,95
|
5,95
|
| 20/10/2026 |
810 672 |
-0,17%
|
5,94
|
5,94
|
5,955
|
5,95
|
| 19/10/2026 |
889 017 |
0,34%
|
5,93
|
5,93
|
5,96
|
5,96
|
| 16/10/2026 |
796 246 |
0,17%
|
5,94
|
5,935
|
5,945
|
5,94
|
| 15/10/2026 |
2 044 589 |
-0,67%
|
5,95
|
5,93
|
5,965
|
5,93
|
| 14/10/2026 |
4 945 825 |
0,34%
|
5,94
|
5,93
|
5,98
|
5,97
|
| 13/10/2026 |
16 479 726 |
56,58%
|
5,97
|
5,92
|
5,97
|
5,95
|
| 12/10/2026 |
8 536 019 |
49,61%
|
2,54
|
2,50
|
3,96
|
3,80
|
| 09/10/2026 |
287 781 |
-0,97%
|
2,57
|
2,525
|
2,59
|
2,54
|
| 08/10/2026 |
1 005 391 |
2,60%
|
2,51
|
2,49
|
2,57
|
2,565
|
| 07/10/2026 |
371 082 |
-0,40%
|
2,49
|
2,45
|
2,51
|
2,50
|
| 06/10/2026 |
285 747 |
-1,57%
|
2,57
|
2,495
|
2,57
|
2,51
|
| 05/10/2026 |
521 197 |
0,39%
|
2,51
|
2,51
|
2,565
|
2,55
|
| 02/10/2026 |
370 965 |
-0,39%
|
2,56
|
2,495
|
2,56
|
2,54
|
| 01/10/2026 |
454 471 |
-3,04%
|
2,62
|
2,505
|
2,63
|
2,55
|
| 30/09/2026 |
727 042 |
2,33%
|
2,58
|
2,58
|
2,705
|
2,63
|
| 29/09/2026 |
663 115 |
1,58%
|
2,52
|
2,495
|
2,575
|
2,57
|
| 28/09/2026 |
550 625 |
-4,89%
|
2,65
|
2,52
|
2,655
|
2,53
|
| 25/09/2026 |
417 543 |
-0,75%
|
2,68
|
2,65
|
2,745
|
2,66
|
| 24/09/2026 |
477 868 |
0,00%
|
2,70
|
2,67
|
2,775
|
2,68
|
| 23/09/2026 |
410 350 |
-5,30%
|
2,81
|
2,66
|
2,81
|
2,68
|
| 22/09/2026 |
425 579 |
-0,70%
|
2,89
|
2,79
|
2,91
|
2,83
|
| 21/09/2026 |
341 921 |
2,15%
|
2,80
|
2,76
|
2,885
|
2,85
|
| 18/09/2026 |
1 641 383 |
-5,74%
|
2,96
|
2,765
|
2,975
|
2,79
|
| 17/09/2026 |
753 506 |
-1,33%
|
3,01
|
2,96
|
3,025
|
2,96
|
| 16/09/2026 |
629 413 |
-0,66%
|
2,99
|
2,93
|
3,035
|
3,00
|
| 15/09/2026 |
631 716 |
1,68%
|
2,96
|
2,895
|
3,105
|
3,02
|
| 14/09/2026 |
779 592 |
-0,67%
|
3,00
|
2,945
|
3,125
|
2,97
|
| 11/09/2026 |
690 901 |
0,34%
|
3,00
|
2,98
|
3,085
|
2,99
|
| 10/09/2026 |
539 121 |
1,71%
|
2,90
|
2,90
|
3,005
|
2,98
|
| 09/09/2026 |
501 370 |
0,69%
|
2,90
|
2,90
|
2,95
|
2,93
|
| 08/09/2026 |
930 349 |
0,34%
|
2,90
|
2,90
|
2,98
|
2,91
|
| 04/09/2026 |
426 724 |
1,05%
|
2,85
|
2,845
|
2,90
|
2,90
|
| 03/09/2026 |
649 421 |
1,41%
|
2,84
|
2,83
|
2,985
|
2,87
|
| 02/09/2026 |
785 683 |
5,60%
|
2,65
|
2,65
|
2,875
|
2,83
|
| 01/09/2026 |
663 576 |
-2,19%
|
2,70
|
2,635
|
2,765
|
2,68
|
| 31/08/2026 |
543 295 |
0,37%
|
2,72
|
2,70
|
2,755
|
2,74
|
| 28/08/2026 |
313 512 |
0,74%
|
2,71
|
2,71
|
2,77
|
2,73
|
| 27/08/2026 |
475 816 |
-1,45%
|
2,77
|
2,695
|
2,785
|
2,71
|
| 26/08/2026 |
590 442 |
-3,17%
|
2,80
|
2,715
|
2,805
|
2,75
|
| 25/08/2026 |
584 986 |
-0,35%
|
2,82
|
2,79
|
2,91
|
2,84
|
| 24/08/2026 |
370 329 |
1,79%
|
2,77
|
2,74
|
2,86
|
2,85
|
| 21/08/2026 |
537 123 |
0,00%
|
2,82
|
2,725
|
2,82
|
2,80
|
| 20/08/2026 |
468 045 |
0,36%
|
2,75
|
2,735
|
2,865
|
2,80
|
| 19/08/2026 |
604 821 |
2,57%
|
2,72
|
2,715
|
2,805
|
2,79
|
| 18/08/2026 |
635 005 |
4,62%
|
2,61
|
2,595
|
2,75
|
2,72
|
| 17/08/2026 |
739 056 |
-4,06%
|
2,70
|
2,58
|
2,70
|
2,60
|
| 14/08/2026 |
501 045 |
-0,37%
|
2,74
|
2,68
|
2,785
|
2,71
|
| 13/08/2026 |
1 065 584 |
4,21%
|
2,62
|
2,59
|
2,74
|
2,72
|
| 12/08/2026 |
1 669 071 |
-6,12%
|
2,76
|
2,58
|
2,79
|
2,61
|
| 11/08/2026 |
1 051 081 |
1,83%
|
2,73
|
2,73
|
2,885
|
2,78
|
| 10/08/2026 |
1 488 737 |
-3,53%
|
2,80
|
2,665
|
2,82
|
2,73
|
| 07/08/2026 |
414 059 |
-0,53%
|
2,85
|
2,77
|
2,91
|
2,83
|
| 06/08/2026 |
920 834 |
-6,41%
|
2,74
|
2,71
|
2,99
|
2,845
|
| 05/08/2026 |
992 327 |
-5,00%
|
3,15
|
3,04
|
3,21
|
3,04
|
| 04/08/2026 |
698 386 |
3,56%
|
3,08
|
3,08
|
3,205
|
3,20
|
| 03/08/2026 |
946 992 |
8,42%
|
2,92
|
2,92
|
3,115
|
3,09
|
| 31/07/2026 |
459 686 |
-2,06%
|
2,91
|
2,82
|
2,91
|
2,85
|
| 30/07/2026 |
491 669 |
-2,02%
|
2,94
|
2,855
|
2,95
|
2,91
|
| 29/07/2026 |
423 563 |
-1,33%
|
3,01
|
2,955
|
3,065
|
2,97
|
| 28/07/2026 |
504 079 |
1,69%
|
2,94
|
2,925
|
3,065
|
3,01
|
| 27/07/2026 |
588 981 |
5,34%
|
2,82
|
2,82
|
2,99
|
2,96
|
| 24/07/2026 |
493 432 |
0,72%
|
2,80
|
2,795
|
2,895
|
2,81
|
| 23/07/2026 |
611 911 |
-0,71%
|
2,81
|
2,725
|
2,825
|
2,79
|
| 22/07/2026 |
709 890 |
-2,09%
|
2,87
|
2,79
|
2,87
|
2,81
|
| 21/07/2026 |
484 201 |
-2,05%
|
2,99
|
2,835
|
3,00
|
2,87
|
| 20/07/2026 |
531 198 |
0,34%
|
2,93
|
2,88
|
2,985
|
2,93
|
| 17/07/2026 |
595 474 |
-3,63%
|
2,98
|
2,875
|
3,03
|
2,92
|
| 16/07/2026 |
659 389 |
-2,26%
|
3,15
|
3,015
|
3,155
|
3,03
|
| 15/07/2026 |
685 876 |
5,80%
|
2,96
|
2,945
|
3,125
|
3,10
|
| 14/07/2026 |
525 381 |
-5,79%
|
3,11
|
2,92
|
3,12
|
2,93
|
| 13/07/2026 |
693 495 |
2,64%
|
3,08
|
3,045
|
3,135
|
3,11
|
| 10/07/2026 |
761 225 |
-1,30%
|
3,14
|
3,005
|
3,14
|
3,03
|
| 09/07/2026 |
948 796 |
2,33%
|
2,96
|
2,915
|
3,12
|
3,07
|
| 08/07/2026 |
712 751 |
-3,85%
|
3,10
|
2,965
|
3,10
|
3,00
|
| 07/07/2026 |
604 837 |
-1,58%
|
3,18
|
3,085
|
3,26
|
3,12
|
| 06/07/2026 |
642 566 |
-3,35%
|
3,29
|
3,11
|
3,29
|
3,17
|
| 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
|
