Bumble Inc Class A (BMBL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
1,40%
|
12,05
|
11,93
|
12,35
|
12,30
|
| 17/05/2024 |
2.210.265 |
1,40%
|
12,05
|
11,93
|
12,35
|
12,30
|
| 16/05/2024 |
1.603.642 |
1,34%
|
11,93
|
11,8372
|
12,20
|
12,13
|
| 15/05/2024 |
2.769.365 |
-0,08%
|
12,16
|
11,715
|
12,14
|
11,97
|
| 14/05/2024 |
2.171.132 |
4,08%
|
11,68
|
11,62
|
12,08
|
11,98
|
| 13/05/2024 |
2.562.539 |
0,52%
|
11,52
|
11,44
|
11,98
|
11,51
|
| 10/05/2024 |
3.476.801 |
0,00%
|
11,77
|
11,22
|
11,85
|
11,45
|
| 09/05/2024 |
6.723.490 |
11,49%
|
11,70
|
10,51
|
12,1738
|
11,45
|
| 08/05/2024 |
3.405.809 |
-0,29%
|
10,00
|
9,83
|
10,365
|
10,27
|
| 07/05/2024 |
1.880.264 |
-1,72%
|
10,51
|
10,285
|
10,60
|
10,30
|
| 06/05/2024 |
2.716.434 |
3,35%
|
10,25
|
10,175
|
10,53
|
10,48
|
| 03/05/2024 |
2.500.233 |
-0,20%
|
10,40
|
10,02
|
10,42
|
10,14
|
| 02/05/2024 |
1.720.523 |
0,35%
|
10,59
|
10,08
|
10,285
|
10,155
|
| 01/05/2024 |
1.254.710 |
0,20%
|
10,59
|
10,01
|
10,36
|
10,12
|
| 30/04/2024 |
1.484.426 |
-2,51%
|
10,59
|
9,935
|
10,285
|
10,10
|
| 29/04/2024 |
1.076.959 |
-0,67%
|
10,59
|
10,29
|
10,66
|
10,42
|
| 26/04/2024 |
1.171.580 |
-0,57%
|
10,15
|
10,40
|
10,70
|
10,49
|
| 25/04/2024 |
2.151.325 |
1,05%
|
10,15
|
10,105
|
10,645
|
10,55
|
| 24/04/2024 |
1.870.278 |
2,45%
|
10,15
|
10,095
|
10,50
|
10,44
|
| 23/04/2024 |
1.394.343 |
-1,55%
|
10,26
|
10,17
|
10,54
|
10,19
|
| 22/04/2024 |
2.353.593 |
1,67%
|
10,27
|
10,18
|
10,635
|
10,35
|
| 19/04/2024 |
1.264.556 |
-0,59%
|
10,10
|
10,07
|
10,30
|
10,18
|
| 18/04/2024 |
1.352.931 |
1,39%
|
10,10
|
9,94
|
10,325
|
10,24
|
| 17/04/2024 |
1.201.980 |
0,60%
|
10,88
|
10,01
|
10,27
|
10,10
|
| 16/04/2024 |
1.578.813 |
-0,79%
|
10,88
|
10,00
|
10,26
|
10,04
|
| 15/04/2024 |
1.505.996 |
-3,89%
|
10,88
|
10,06
|
10,59
|
10,12
|
| 12/04/2024 |
1.833.686 |
-3,57%
|
10,88
|
10,47
|
10,93
|
10,53
|
| 11/04/2024 |
1.687.554 |
-0,09%
|
10,99
|
10,57
|
10,99
|
10,92
|
| 10/04/2024 |
2.389.186 |
-0,37%
|
10,70
|
10,515
|
10,955
|
10,93
|
| 09/04/2024 |
2.362.040 |
3,49%
|
10,57
|
10,635
|
11,135
|
10,97
|
| 08/04/2024 |
1.580.731 |
0,67%
|
10,57
|
10,52
|
10,865
|
10,60
|
| 05/04/2024 |
2.163.857 |
-2,59%
|
10,86
|
10,505
|
10,72
|
10,53
|
| 04/04/2024 |
3.039.524 |
-3,65%
|
10,86
|
10,80
|
11,23
|
10,81
|
| 03/04/2024 |
783.954 |
0,72%
|
11,05
|
11,035
|
11,23
|
11,22
|
| 02/04/2024 |
1.192.647 |
-1,50%
|
11,22
|
11,065
|
11,29
|
11,14
|
| 01/04/2024 |
1.453.826 |
-0,35%
|
11,19
|
11,185
|
11,41
|
11,31
|
| 28/03/2024 |
1.550.371 |
1,43%
|
11,19
|
11,189
|
11,495
|
11,35
|
| 27/03/2024 |
2.133.791 |
2,47%
|
11,06
|
10,84
|
11,205
|
11,19
|
| 26/03/2024 |
2.762.725 |
-0,91%
|
11,12
|
10,855
|
11,24
|
10,92
|
| 25/03/2024 |
1.388.938 |
1,38%
|
10,92
|
10,83
|
11,116
|
11,02
|
| 22/03/2024 |
2.079.683 |
0,74%
|
10,85
|
10,82
|
11,10
|
10,87
|
| 21/03/2024 |
1.296.988 |
-1,82%
|
11,08
|
10,77
|
11,11
|
10,79
|
| 20/03/2024 |
2.451.739 |
0,37%
|
10,89
|
10,84
|
11,235
|
10,99
|
| 19/03/2024 |
1.341.522 |
1,20%
|
10,77
|
10,73
|
11,065
|
10,95
|
| 18/03/2024 |
1.272.396 |
0,75%
|
10,44
|
10,67
|
11,095
|
10,82
|
| 15/03/2024 |
2.563.642 |
2,38%
|
10,44
|
10,36
|
10,885
|
10,74
|
| 14/03/2024 |
3.355.630 |
-2,05%
|
10,64
|
10,38
|
10,745
|
10,49
|
| 13/03/2024 |
1.793.663 |
-1,11%
|
10,80
|
10,65
|
10,94
|
10,71
|
| 12/03/2024 |
2.522.505 |
-3,22%
|
11,15
|
10,77
|
11,17
|
10,83
|
| 11/03/2024 |
2.087.250 |
2,94%
|
10,79
|
10,83
|
11,29
|
11,19
|
| 08/03/2024 |
2.982.039 |
1,12%
|
10,79
|
10,73
|
11,155
|
10,87
|
| 07/03/2024 |
2.367.002 |
0,66%
|
10,80
|
10,65
|
10,94
|
10,75
|
| 06/03/2024 |
4.182.162 |
-2,73%
|
11,00
|
10,52
|
11,00
|
10,68
|
| 05/03/2024 |
2.707.657 |
-2,48%
|
11,47
|
10,72
|
11,11
|
11,00
|
| 04/03/2024 |
2.722.749 |
-1,40%
|
12,95
|
11,10
|
11,53
|
11,28
|
| 01/03/2024 |
1.850.261 |
-0,09%
|
12,95
|
11,20
|
11,525
|
11,44
|
| 29/02/2024 |
3.711.034 |
1,96%
|
12,95
|
11,18
|
11,70
|
11,45
|
| 28/02/2024 |
7.068.284 |
-15,25%
|
12,95
|
11,165
|
12,76
|
11,17
|
| 27/02/2024 |
4.450.873 |
3,62%
|
12,95
|
12,7745
|
13,35
|
13,18
|
| 26/02/2024 |
2.983.128 |
-2,98%
|
13,28
|
12,69
|
13,36
|
12,72
|
| 23/02/2024 |
1.171.017 |
2,67%
|
13,28
|
12,99
|
13,365
|
13,45
|
| 22/02/2024 |
1.089.406 |
-1,28%
|
13,28
|
13,00
|
13,335
|
13,10
|
| 21/02/2024 |
973.303 |
-0,08%
|
13,36
|
12,93
|
13,32
|
13,27
|
| 20/02/2024 |
1.276.201 |
-2,14%
|
13,36
|
13,235
|
13,56
|
13,28
|
| 19/02/2024 |
1.056.937 |
0,00%
|
13,82
|
13,49
|
13,97
|
13,57
|
| 16/02/2024 |
1.056.937 |
1,19%
|
13,82
|
13,49
|
13,97
|
13,57
|
| 15/02/2024 |
1.645.977 |
4,55%
|
13,48
|
13,47
|
14,08
|
14,02
|
| 14/02/2024 |
1.238.400 |
3,31%
|
13,27
|
13,17
|
13,49
|
13,41
|
| 13/02/2024 |
1.568.295 |
-5,74%
|
13,33
|
12,895
|
13,465
|
12,98
|
| 12/02/2024 |
1.227.880 |
3,69%
|
13,00
|
13,27
|
13,905
|
13,77
|
| 09/02/2024 |
1.495.354 |
2,47%
|
13,00
|
12,86
|
13,375
|
13,28
|
| 08/02/2024 |
1.459.158 |
-3,36%
|
13,84
|
12,96
|
13,46
|
12,96
|
| 07/02/2024 |
1.402.125 |
-2,69%
|
13,84
|
13,40
|
13,86
|
13,41
|
| 06/02/2024 |
1.410.401 |
4,39%
|
13,15
|
13,15
|
13,83
|
13,78
|
| 05/02/2024 |
1.480.095 |
-3,72%
|
13,62
|
13,145
|
13,67
|
13,20
|
| 02/02/2024 |
1.074.780 |
-1,65%
|
13,78
|
13,685
|
14,00
|
13,71
|
| 01/02/2024 |
1.364.192 |
1,60%
|
13,73
|
13,42
|
13,96
|
13,94
|
| 31/01/2024 |
1.423.113 |
-0,87%
|
14,18
|
13,355
|
14,275
|
13,72
|
| 30/01/2024 |
1.645.457 |
-3,55%
|
14,18
|
13,82
|
14,29
|
13,84
|
| 29/01/2024 |
1.113.319 |
1,06%
|
14,23
|
14,02
|
14,47
|
14,35
|
| 26/01/2024 |
1.165.616 |
-1,18%
|
14,42
|
14,155
|
14,645
|
14,20
|
| 25/01/2024 |
2.621.385 |
2,06%
|
14,10
|
13,79
|
14,51
|
14,37
|
| 24/01/2024 |
899.329 |
-0,14%
|
14,42
|
13,97
|
14,44
|
14,08
|
| 23/01/2024 |
866.589 |
0,93%
|
14,25
|
13,9879
|
14,43
|
14,10
|
| 22/01/2024 |
955.143 |
1,45%
|
13,85
|
13,8047
|
14,25
|
13,97
|
| 19/01/2024 |
892.434 |
-1,64%
|
14,14
|
13,715
|
14,14
|
13,77
|
| 18/01/2024 |
2.174.315 |
3,40%
|
13,67
|
13,29
|
14,00
|
14,00
|
| 17/01/2024 |
1.565.399 |
-4,18%
|
14,14
|
13,53
|
13,98
|
13,54
|
| 16/01/2024 |
1.374.434 |
1,88%
|
14,14
|
13,68
|
14,13
|
14,13
|
| 15/01/2024 |
1.091.736 |
-2,12%
|
14,14
|
13,875
|
14,4988
|
13,87
|
| 12/01/2024 |
1.091.736 |
-2,12%
|
14,14
|
13,875
|
14,4988
|
13,87
|
| 11/01/2024 |
1.379.997 |
-0,21%
|
14,14
|
13,67
|
14,31
|
14,17
|
| 10/01/2024 |
1.386.745 |
-1,46%
|
14,36
|
13,95
|
14,43
|
14,20
|
| 09/01/2024 |
2.506.048 |
2,20%
|
14,04
|
14,22
|
15,03
|
14,41
|
| 08/01/2024 |
924.487 |
0,21%
|
14,04
|
13,96
|
14,23
|
14,04
|
| 05/01/2024 |
1.497.857 |
-1,06%
|
13,87
|
13,985
|
14,73
|
14,01
|
| 04/01/2024 |
1.534.923 |
1,29%
|
13,87
|
13,76
|
14,48
|
14,16
|
| 03/01/2024 |
1.817.202 |
-3,59%
|
14,28
|
13,8546
|
14,44
|
13,98
|
| 02/01/2024 |
1.445.913 |
-1,63%
|
14,50
|
14,405
|
14,81
|
14,50
|
| 29/12/2023 |
1.215.924 |
-3,53%
|
14,84
|
14,725
|
15,3206
|
14,74
|
Por favor leia o