Bumble Inc Class A (BMBL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
636.953 |
4,21%
|
3,09
|
3,015
|
3,225
|
3,22
|
| 05/02/2026 |
1.052.805 |
-5,50%
|
3,21
|
3,035
|
3,255
|
3,09
|
| 04/02/2026 |
736.351 |
0,93%
|
3,24
|
3,19
|
3,36
|
3,27
|
| 03/02/2026 |
1.209.574 |
-2,99%
|
3,37
|
3,115
|
3,37
|
3,24
|
| 02/02/2026 |
624.379 |
-0,30%
|
3,35
|
3,295
|
3,43
|
3,34
|
| 30/01/2026 |
1.327.351 |
-4,56%
|
3,46
|
3,335
|
3,50
|
3,35
|
| 29/01/2026 |
614.380 |
-3,31%
|
3,65
|
3,45
|
3,65
|
3,51
|
| 28/01/2026 |
600.097 |
-1,36%
|
3,70
|
3,60
|
3,805
|
3,63
|
| 27/01/2026 |
675.782 |
-5,15%
|
3,87
|
3,605
|
3,87
|
3,68
|
| 26/01/2026 |
863.031 |
9,60%
|
3,54
|
3,48
|
3,905
|
3,88
|
| 23/01/2026 |
543.132 |
-1,94%
|
3,62
|
3,515
|
3,68
|
3,54
|
| 22/01/2026 |
727.729 |
0,56%
|
3,63
|
3,585
|
3,69
|
3,61
|
| 21/01/2026 |
703.900 |
1,99%
|
3,55
|
3,55
|
3,785
|
3,59
|
| 20/01/2026 |
736.319 |
-1,40%
|
3,46
|
3,435
|
3,545
|
3,52
|
| 16/01/2026 |
754.813 |
-2,19%
|
3,65
|
3,565
|
3,69
|
3,57
|
| 15/01/2026 |
607.613 |
1,67%
|
3,58
|
3,50
|
3,66
|
3,65
|
| 14/01/2026 |
603.085 |
-0,83%
|
3,63
|
3,525
|
3,65
|
3,59
|
| 13/01/2026 |
976.026 |
1,97%
|
3,57
|
3,57
|
3,775
|
3,62
|
| 12/01/2026 |
1.451.673 |
2,01%
|
3,45
|
3,40
|
3,56
|
3,55
|
| 09/01/2026 |
573.445 |
-1,14%
|
3,51
|
3,405
|
3,54
|
3,48
|
| 08/01/2026 |
587.182 |
-2,76%
|
3,63
|
3,505
|
3,64
|
3,52
|
| 07/01/2026 |
1.301.221 |
0,56%
|
3,62
|
3,585
|
3,765
|
3,62
|
| 06/01/2026 |
1.494.022 |
-1,10%
|
3,64
|
3,485
|
3,655
|
3,60
|
| 20/11/2025 |
1.045.400 |
-5,00%
|
3,48
|
3,195
|
3,48
|
3,23
|
| 19/11/2025 |
1.254.325 |
-3,13%
|
3,49
|
3,335
|
3,54
|
3,40
|
| 18/11/2025 |
1.248.792 |
-1,68%
|
3,55
|
3,425
|
3,625
|
3,51
|
| 17/11/2025 |
1.091.683 |
-0,83%
|
3,62
|
3,52
|
3,735
|
3,57
|
| 14/11/2025 |
1.022.395 |
-3,74%
|
3,67
|
3,56
|
3,695
|
3,60
|
| 13/11/2025 |
1.099.503 |
-4,23%
|
3,85
|
3,73
|
3,915
|
3,74
|
| 12/11/2025 |
835.949 |
-2,38%
|
4,02
|
3,90
|
4,06
|
3,905
|
| 11/11/2025 |
1.077.401 |
-2,68%
|
4,11
|
3,915
|
4,13
|
4,00
|
| 10/11/2025 |
1.156.970 |
-3,63%
|
4,34
|
4,09
|
4,36
|
4,11
|
| 07/11/2025 |
1.119.694 |
0,59%
|
4,21
|
4,18
|
4,36
|
4,265
|
| 06/11/2025 |
2.062.938 |
-21,77%
|
4,15
|
4,03
|
4,49
|
4,24
|
| 05/11/2025 |
1.577.863 |
3,04%
|
5,23
|
5,17
|
5,455
|
5,42
|
| 04/11/2025 |
552.957 |
-4,19%
|
5,36
|
5,245
|
5,445
|
5,26
|
| 03/11/2025 |
555.351 |
-1,08%
|
5,55
|
5,47
|
5,665
|
5,49
|
| 31/10/2025 |
666.141 |
1,28%
|
5,51
|
5,48
|
5,725
|
5,55
|
| 30/10/2025 |
939.770 |
-1,08%
|
5,44
|
5,38
|
5,545
|
5,48
|
| 29/10/2025 |
555.376 |
-1,07%
|
5,59
|
5,445
|
5,665
|
5,54
|
| 28/10/2025 |
493.124 |
-3,11%
|
5,79
|
5,55
|
5,79
|
5,60
|
| 27/10/2025 |
563.578 |
-1,70%
|
5,96
|
5,765
|
5,96
|
5,78
|
| 24/10/2025 |
741.588 |
2,08%
|
5,87
|
5,78
|
5,925
|
5,88
|
| 23/10/2025 |
678.759 |
1,59%
|
5,64
|
5,62
|
5,76
|
5,76
|
| 22/10/2025 |
733.976 |
1,07%
|
5,56
|
5,55
|
5,72
|
5,67
|
| 21/10/2025 |
767.038 |
-1,58%
|
5,70
|
5,605
|
5,70
|
5,61
|
| 20/10/2025 |
925.910 |
7,95%
|
5,25
|
5,25
|
5,725
|
5,70
|
| 17/10/2025 |
617.241 |
-0,94%
|
5,34
|
5,27
|
5,365
|
5,28
|
| 16/10/2025 |
599.019 |
-3,09%
|
5,53
|
5,25
|
5,54
|
5,33
|
| 15/10/2025 |
758.295 |
3,00%
|
5,53
|
5,41
|
5,765
|
5,50
|
| 14/10/2025 |
803.196 |
1,91%
|
5,11
|
5,11
|
5,375
|
5,34
|
| 13/10/2025 |
876.697 |
3,35%
|
5,15
|
5,04
|
5,26
|
5,24
|
| 10/10/2025 |
809.213 |
-7,99%
|
5,56
|
5,07
|
5,57
|
5,07
|
| 09/10/2025 |
614.240 |
-2,82%
|
5,67
|
5,51
|
5,71
|
5,51
|
| 08/10/2025 |
565.697 |
-2,58%
|
5,89
|
5,66
|
5,90
|
5,67
|
| 07/10/2025 |
958.658 |
-1,52%
|
5,90
|
5,765
|
5,965
|
5,82
|
| 06/10/2025 |
672.489 |
0,85%
|
5,88
|
5,78
|
5,975
|
5,91
|
| 03/10/2025 |
1.016.516 |
-2,98%
|
5,79
|
5,76
|
6,00
|
5,86
|
| 02/10/2025 |
687.840 |
0,17%
|
6,08
|
5,93
|
6,12
|
6,04
|
| 01/10/2025 |
963.175 |
-0,99%
|
6,09
|
5,985
|
6,205
|
6,03
|
| 30/09/2025 |
879.528 |
-3,33%
|
6,29
|
6,025
|
6,29
|
6,09
|
| 29/09/2025 |
945.175 |
0,32%
|
6,30
|
6,17
|
6,335
|
6,30
|
| 26/09/2025 |
750.575 |
-2,48%
|
6,45
|
6,22
|
6,475
|
6,28
|
| 25/09/2025 |
609.348 |
-2,42%
|
6,46
|
6,29
|
6,55
|
6,44
|
| 24/09/2025 |
751.621 |
-3,65%
|
6,89
|
6,565
|
6,92
|
6,60
|
| 23/09/2025 |
1.208.020 |
0,15%
|
6,85
|
6,82
|
7,265
|
6,85
|
| 22/09/2025 |
2.000.761 |
-2,98%
|
7,05
|
6,755
|
7,32
|
6,84
|
| 19/09/2025 |
2.083.257 |
-1,67%
|
7,17
|
7,01
|
7,25
|
7,05
|
| 18/09/2025 |
2.104.886 |
3,46%
|
6,93
|
6,93
|
7,235
|
7,17
|
| 17/09/2025 |
2.104.036 |
0,29%
|
6,91
|
6,775
|
7,04
|
6,93
|
| 16/09/2025 |
1.067.245 |
-1,43%
|
6,99
|
6,885
|
7,04
|
6,91
|
| 15/09/2025 |
1.220.787 |
2,64%
|
6,93
|
6,91
|
7,26
|
7,01
|
| 12/09/2025 |
983.156 |
1,19%
|
6,84
|
6,73
|
6,895
|
6,83
|
| 11/09/2025 |
1.014.042 |
2,90%
|
6,63
|
6,47
|
6,835
|
6,75
|
| 10/09/2025 |
768.830 |
-0,91%
|
6,61
|
6,405
|
6,63
|
6,56
|
| 09/09/2025 |
630.341 |
-2,07%
|
6,76
|
6,485
|
6,76
|
6,62
|
| 08/09/2025 |
895.648 |
0,90%
|
6,74
|
6,585
|
6,855
|
6,76
|
| 05/09/2025 |
1.250.276 |
3,72%
|
6,54
|
6,455
|
6,765
|
6,70
|
| 04/09/2025 |
943.223 |
2,22%
|
6,32
|
6,125
|
6,55
|
6,46
|
| 03/09/2025 |
1.526.702 |
3,61%
|
6,15
|
6,13
|
6,375
|
6,32
|
| 02/09/2025 |
941.694 |
-1,13%
|
6,03
|
5,935
|
6,13
|
6,10
|
| 29/08/2025 |
1.399.627 |
-2,53%
|
6,36
|
6,06
|
6,54
|
6,17
|
| 28/08/2025 |
816.598 |
0,64%
|
6,32
|
6,27
|
6,455
|
6,33
|
| 27/08/2025 |
1.013.369 |
-2,48%
|
6,37
|
6,265
|
6,48
|
6,29
|
| 26/08/2025 |
1.215.649 |
0,62%
|
6,42
|
6,295
|
6,51
|
6,45
|
| 25/08/2025 |
1.251.408 |
0,79%
|
6,48
|
6,355
|
6,55
|
6,41
|
| 22/08/2025 |
1.539.263 |
-1,24%
|
6,45
|
6,345
|
6,61
|
6,36
|
| 21/08/2025 |
875.368 |
-1,23%
|
6,46
|
6,255
|
6,46
|
6,44
|
| 20/08/2025 |
2.170.638 |
2,19%
|
6,40
|
6,27
|
6,575
|
6,52
|
| 19/08/2025 |
947.909 |
0,16%
|
6,44
|
6,285
|
6,46
|
6,38
|
| 18/08/2025 |
1.075.542 |
1,27%
|
6,27
|
6,07
|
6,385
|
6,37
|
| 15/08/2025 |
1.569.248 |
3,62%
|
6,09
|
6,09
|
6,40
|
6,29
|
| 14/08/2025 |
3.768.501 |
-15,10%
|
5,88
|
5,765
|
6,24
|
6,07
|
| 13/08/2025 |
1.124.787 |
9,66%
|
6,62
|
6,53
|
7,37
|
7,15
|
| 12/08/2025 |
1.236.014 |
3,16%
|
6,34
|
6,28
|
6,705
|
6,52
|
| 11/08/2025 |
934.168 |
0,00%
|
6,40
|
6,09
|
6,45
|
6,32
|
| 08/08/2025 |
1.194.086 |
-1,71%
|
6,31
|
6,06
|
6,515
|
6,32
|
| 07/08/2025 |
3.149.788 |
-15,95%
|
6,50
|
5,795
|
6,635
|
6,43
|
| 06/08/2025 |
1.595.760 |
1,32%
|
7,57
|
7,31
|
7,95
|
7,65
|
| 05/08/2025 |
1.288.291 |
-1,95%
|
7,83
|
7,32
|
7,83
|
7,55
|
