Bumble Inc Class A (BMBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	1.103.589	2,69%	14,84	14,715	15,33	15,28
27-12-2023	995.936	0,95%	14,82	14,56	14,93	14,88
26-12-2023	1.129.517	-0,73%	14,95	14,66	14,97	14,89
22-12-2023	1.233.061	0,54%	14,88	14,73	15,205	15,00
21-12-2023	1.669.015	-0,20%	15,17	14,63	15,24	14,92
20-12-2023	1.082.922	-1,97%	15,22	14,85	15,42	14,95
19-12-2023	1.307.261	0,73%	15,22	15,15	15,46	15,25
18-12-2023	1.191.926	-0,13%	15,09	14,76	15,26	15,14
15-12-2023	1.787.406	0,07%	15,30	14,855	15,38	15,16
14-12-2023	1.965.819	0,27%	15,45	14,92	15,90	15,15
13-12-2023	1.652.443	5,22%	14,34	14,25	15,13	15,11
12-12-2023	1.648.596	-1,58%	14,66	14,02	14,63	14,36
11-12-2023	2.058.007	3,92%	13,95	13,91	14,63	14,59
08-12-2023	892.339	-0,71%	14,06	13,905	14,28	14,04
07-12-2023	1.287.984	1,58%	14,30	13,965	14,37	14,14
06-12-2023	1.613.506	-0,07%	14,01	13,92	14,335	13,92
05-12-2023	1.135.589	-3,06%	14,24	13,735	14,325	13,93
04-12-2023	1.206.870	0,42%	13,87	14,20	14,76	14,37
01-12-2023	1.094.069	3,25%	13,87	13,75	14,34	14,31
30-11-2023	1.394.053	-3,68%	14,48	13,83	14,51	13,86
29-11-2023	953.152	-1,24%	14,73	14,305	15,05	14,39
28-11-2023	1.911.486	5,66%	13,79	13,61	14,79	14,57
27-11-2023	1.188.297	-1,28%	13,94	13,775	14,225	13,90
24-11-2023	467.311	-0,92%	14,11	13,96	14,24	14,05
23-11-2023	1.356.468	1,72%	14,14	14,12	14,47	14,18
22-11-2023	1.353.977	1,72%	14,14	14,12	14,47	14,18
21-11-2023	1.644.009	-4,13%	14,39	13,92	14,43	13,94
20-11-2023	1.429.681	-1,16%	14,65	14,40	14,835	14,54
17-11-2023	1.552.295	1,59%	14,52	14,31	14,828	14,71
16-11-2023	1.322.151	-3,08%	14,82	14,23	14,85	14,48
15-11-2023	2.098.618	0,13%	15,09	14,72	15,34	14,94
14-11-2023	2.157.295	7,26%	14,50	14,3099	15,045	14,92
13-11-2023	1.318.058	-2,39%	14,15	13,66	14,24	13,91
10-11-2023	2.075.999	5,01%	13,92	13,33	14,59	14,25
09-11-2023	2.316.033	-1,74%	12,86	13,54	14,38	13,57
08-11-2023	5.835.943	2,91%	13,11	12,425	14,52	13,81
07-11-2023	2.425.506	2,53%	13,11	12,978	13,83	13,40
06-11-2023	4.203.588	-4,39%	12,62	12,32	13,22	13,07
03-11-2023	1.731.476	1,71%	13,28	13,505	14,10	13,67
02-11-2023	1.443.340	4,19%	13,28	13,12	13,675	13,44
01-11-2023	2.329.059	-4,02%	13,12	12,38	13,12	12,90
31-10-2023	1.609.867	1,05%	13,47	13,10	13,51	13,44
30-10-2023	1.089.039	-0,38%	13,47	13,1146	13,66	13,30
27-10-2023	999.429	1,55%	13,63	13,54	13,985	13,73
26-10-2023	1.493.611	1,65%	13,27	12,85	13,76	13,52
25-10-2023	1.291.571	-5,20%	13,89	13,30	13,89	13,30
24-10-2023	1.228.775	3,70%	13,17	13,63	14,245	14,03
23-10-2023	916.504	0,90%	13,17	13,1199	13,63	13,53
20-10-2023	1.053.407	-0,96%	13,65	13,202	13,595	13,41
19-10-2023	1.162.434	-0,37%	14,02	13,43	13,925	13,54
18-10-2023	847.679	-5,10%	13,86	13,59	14,135	13,59
17-10-2023	905.405	1,85%	14,02	13,84	14,40	14,32
16-10-2023	768.043	0,64%	14,02	13,74	14,065	14,06
13-10-2023	931.291	-1,69%	14,73	13,8301	14,305	13,97
12-10-2023	1.005.053	-3,66%	14,59	14,035	14,73	14,21
11-10-2023	1.166.057	1,10%	14,59	14,425	14,76	14,75
10-10-2023	763.287	1,89%	13,99	13,855	14,805	14,59
09-10-2023	958.293	1,35%	13,99	13,855	14,43	14,32