Bumble Inc Class A (BMBL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.442.432 |
-5,33%
|
9,99
|
9,38
|
10,0296
|
9,505
|
| 16/07/2024 |
1.299.903 |
7,61%
|
9,53
|
9,485
|
10,045
|
10,04
|
| 15/07/2024 |
1.066.180 |
-0,64%
|
9,26
|
9,24
|
9,61
|
9,33
|
| 12/07/2024 |
949.465 |
1,95%
|
9,24
|
9,24
|
9,64
|
9,39
|
| 11/07/2024 |
872.337 |
-0,97%
|
9,45
|
9,20
|
9,575
|
9,21
|
| 10/07/2024 |
1.332.693 |
-3,13%
|
9,71
|
9,205
|
9,71
|
9,30
|
| 09/07/2024 |
757.240 |
1,05%
|
9,47
|
9,265
|
9,625
|
9,60
|
| 08/07/2024 |
1.220.571 |
1,71%
|
9,13
|
9,125
|
9,515
|
9,50
|
| 05/07/2024 |
710.761 |
-3,71%
|
9,68
|
9,295
|
9,68
|
9,34
|
| 04/07/2024 |
374.561 |
0,00%
|
9,63
|
9,595
|
9,79
|
9,70
|
| 03/07/2024 |
374.561 |
0,62%
|
9,63
|
9,595
|
9,79
|
9,70
|
| 02/07/2024 |
869.355 |
-2,92%
|
9,96
|
9,52
|
9,99
|
9,64
|
| 01/07/2024 |
823.394 |
-5,52%
|
10,54
|
9,885
|
10,65
|
9,93
|
| 28/06/2024 |
1.472.774 |
2,74%
|
10,24
|
10,17
|
10,55
|
10,51
|
| 27/06/2024 |
828.719 |
0,69%
|
10,19
|
10,035
|
10,245
|
10,23
|
| 26/06/2024 |
682.349 |
2,63%
|
9,89
|
9,80
|
10,19
|
10,16
|
| 25/06/2024 |
1.103.896 |
-1,69%
|
10,07
|
9,725
|
10,07
|
9,90
|
| 24/06/2024 |
916.418 |
-1,76%
|
10,24
|
10,05
|
10,38
|
10,07
|
| 21/06/2024 |
1.511.185 |
-0,20%
|
10,30
|
10,19
|
10,44
|
10,25
|
| 20/06/2024 |
893.946 |
1,89%
|
10,01
|
9,99
|
10,32
|
10,27
|
| 19/06/2024 |
867.671 |
0,00%
|
10,60
|
10,07
|
10,705
|
10,08
|
| 18/06/2024 |
867.671 |
-6,23%
|
10,60
|
10,07
|
10,705
|
10,08
|
| 17/06/2024 |
1.047.925 |
-1,21%
|
10,59
|
10,545
|
10,755
|
10,62
|
| 14/06/2024 |
1.210.482 |
0,00%
|
11,18
|
10,515
|
10,80
|
10,75
|
| 13/06/2024 |
2.818.688 |
-1,56%
|
11,18
|
10,61
|
10,895
|
10,75
|
| 12/06/2024 |
1.298.304 |
0,00%
|
11,18
|
10,815
|
11,38
|
10,92
|
| 11/06/2024 |
1.104.845 |
1,18%
|
10,82
|
10,71
|
10,98
|
11,11
|
| 10/06/2024 |
1.783.569 |
-2,14%
|
11,10
|
10,86
|
11,10
|
10,98
|
| 07/06/2024 |
1.249.614 |
-3,44%
|
11,58
|
11,21
|
11,5392
|
11,22
|
| 06/06/2024 |
897.441 |
-0,60%
|
11,58
|
11,53
|
11,81
|
11,62
|
| 05/06/2024 |
627.961 |
-1,02%
|
11,85
|
11,60
|
11,91
|
11,69
|
| 04/06/2024 |
1.042.773 |
-0,25%
|
11,82
|
11,67
|
11,995
|
11,81
|
| 03/06/2024 |
1.051.392 |
1,20%
|
11,82
|
11,61
|
11,96
|
11,84
|
| 31/05/2024 |
1.182.477 |
2,36%
|
11,44
|
11,41
|
11,705
|
11,70
|
| 30/05/2024 |
1.274.693 |
0,53%
|
11,44
|
11,2305
|
11,565
|
11,43
|
| 29/05/2024 |
814.722 |
-1,64%
|
11,29
|
11,232
|
11,415
|
11,37
|
| 28/05/2024 |
1.236.092 |
0,79%
|
11,53
|
11,45
|
11,79
|
11,56
|
| 27/05/2024 |
1.126.051 |
0,00%
|
11,53
|
11,365
|
11,555
|
11,47
|
| 24/05/2024 |
1.126.051 |
-3,86%
|
11,53
|
11,365
|
11,555
|
11,47
|
| 23/05/2024 |
1.167.293 |
-4,11%
|
11,93
|
11,34
|
11,985
|
11,44
|
| 22/05/2024 |
1.017.417 |
-0,75%
|
11,93
|
11,78
|
12,10
|
11,93
|
| 21/05/2024 |
1.677.203 |
-1,56%
|
12,12
|
11,96
|
12,295
|
12,02
|
| 20/05/2024 |
1.941.640 |
-0,73%
|
12,24
|
12,02
|
12,49
|
12,21
|
| 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
|
Por favor leia o