Bumble Inc Class A (BMBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.283.574	1,88%	13,65	13,65	14,565	14,13
05/10/2023	793.642	-1,63%	14,07	13,735	14,15	13,87
04/10/2023	882.289	0,21%	14,07	13,775	14,19	14,10
03/10/2023	1.589.998	0,57%	14,84	13,78	14,205	14,07
02/10/2023	1.661.088	-6,23%	14,84	13,935	14,87	13,99
29/09/2023	1.971.611	3,04%	15,20	14,72	15,55	14,92
28/09/2023	1.385.455	0,28%	14,42	14,16	14,54	14,48
27/09/2023	1.234.451	-2,37%	14,89	14,355	14,9578	14,44
26/09/2023	870.122	-0,07%	14,45	14,6816	14,99	14,79
25/09/2023	926.933	1,02%	14,49	14,44	14,91	14,80
22/09/2023	1.225.217	1,67%	14,49	14,44	14,89	14,65
21/09/2023	982.456	-2,83%	14,61	14,28	14,77	14,41
20/09/2023	679.515	-2,95%	15,40	14,82	15,52	14,83
19/09/2023	971.264	0,07%	15,51	15,16	15,385	15,28
18/09/2023	709.138	0,90%	15,51	15,275	15,675	15,74
15/09/2023	982.728	-1,14%	15,47	15,431	15,8133	15,60
14/09/2023	956.619	3,07%	15,47	15,34	16,045	15,78
13/09/2023	1.156.909	-3,10%	15,96	15,20	15,96	15,31
12/09/2023	1.056.072	0,45%	15,58	15,325	15,945	15,80
11/09/2023	900.871	0,00%	16,04	15,695	15,97	15,73
08/09/2023	1.014.202	-1,81%	16,04	15,64	16,25	15,73
07/09/2023	1.006.276	-1,72%	16,02	15,64	16,10	16,02
06/09/2023	822.025	-2,45%	16,91	16,01	16,79	16,30
05/09/2023	1.073.044	-1,65%	16,91	16,63	17,10	16,71
04/09/2023	704.708	1,25%	16,99	16,90	17,30	16,99
01/09/2023	704.708	1,25%	16,99	16,90	17,30	16,99
31/08/2023	935.316	2,82%	16,35	16,35	16,85	16,78
30/08/2023	690.663	2,45%	15,90	15,79	16,44	16,32
29/08/2023	691.671	0,38%	15,86	15,73	16,1585	15,93
28/08/2023	601.416	-1,06%	16,15	15,775	16,36	15,87
25/08/2023	824.365	0,06%	16,03	15,63	16,21	16,04
24/08/2023	726.157	-2,20%	16,36	16,02	16,56	16,03
23/08/2023	719.747	0,25%	16,37	16,08	16,54	16,39
22/08/2023	734.142	-0,97%	16,65	16,32	16,80	16,35
21/08/2023	861.721	0,24%	16,41	16,345	16,7306	16,51
18/08/2023	889.072	-0,78%	16,26	16,17	16,755	16,47
17/08/2023	1.225.495	1,59%	16,42	16,165	16,64	16,60
16/08/2023	1.180.889	-1,57%	16,42	16,105	16,465	16,34
15/08/2023	1.248.100	-3,43%	16,97	16,50	17,105	16,60
14/08/2023	1.325.720	4,12%	16,18	16,11	17,215	17,19
11/08/2023	1.403.498	-1,32%	16,39	16,0225	16,55	16,51
10/08/2023	1.383.019	0,66%	16,76	16,35	17,095	16,72
09/08/2023	3.802.073	-7,67%	17,25	16,1214	17,42	16,61
08/08/2023	2.418.881	0,11%	17,25	17,43	18,10	17,99
07/08/2023	1.990.501	4,31%	17,25	17,18	17,985	17,92
04/08/2023	1.175.374	-3,86%	17,76	17,135	18,01	17,18
03/08/2023	781.511	0,73%	17,76	17,505	17,90	17,87
02/08/2023	1.069.815	-4,37%	18,40	17,65	18,37	17,74
01/08/2023	1.074.709	0,16%	18,28	17,93	18,615	18,55
31/07/2023	1.417.809	1,70%	18,29	18,27	18,84	18,52
28/07/2023	1.618.526	1,34%	18,06	18,145	18,53	18,21
27/07/2023	1.413.813	-3,34%	18,06	17,81	18,89	17,97
26/07/2023	1.233.129	2,94%	18,06	18,01	18,795	18,59
25/07/2023	902.050	-2,48%	18,59	18,04	18,64	18,06
24/07/2023	787.777	-0,86%	18,59	18,42	18,97	18,52
21/07/2023	1.156.947	-1,63%	19,20	18,545	19,43	18,68
20/07/2023	1.123.993	-5,71%	19,85	18,88	19,96	18,99
19/07/2023	1.357.050	2,44%	20,82	19,805	20,42	20,14
18/07/2023	1.735.478	-5,53%	19,78	19,56	20,93	19,66
17/07/2023	2.187.223	5,00%	19,78	19,65	21,055	20,81
14/07/2023	1.686.494	-0,75%	20,20	19,57	20,13	19,82
13/07/2023	1.878.574	-0,05%	20,20	19,77	20,475	19,97
12/07/2023	2.588.521	7,36%	19,11	18,955	20,21	19,98
11/07/2023	2.223.030	5,80%	17,94	17,90	19,23	18,61
10/07/2023	1.508.162	5,84%	16,62	16,62	17,705	17,59
07/07/2023	1.337.402	2,72%	16,34	16,26	16,68	16,62
06/07/2023	1.643.523	-2,41%	16,32	15,705	16,53	16,18
05/07/2023	1.068.032	-5,42%	17,04	16,55	17,10	16,24
04/07/2023	682.261	3,40%	16,81	16,805	17,23	17,35
03/07/2023	682.240	0,30%	16,81	16,805	17,23	16,83
30/06/2023	815.188	0,06%	17,04	16,625	17,035	16,78
29/06/2023	1.077.186	0,84%	16,49	16,45	16,925	16,77
28/06/2023	1.833.162	-1,07%	16,81	16,52	16,90	16,63
27/06/2023	2.372.701	0,78%	16,58	16,34	16,97	16,81
26/06/2023	1.521.670	-2,91%	17,23	16,64	17,37	16,68
23/06/2023	1.381.788	-0,52%	16,99	16,845	17,215	17,18
22/06/2023	1.424.539	-1,31%	17,26	16,80	17,38	17,27
21/06/2023	1.469.866	-2,18%	17,73	17,39	17,85	17,50
20/06/2023	1.155.587	0,06%	17,60	17,41	17,97	17,89
19/06/2023	1.726.123	-0,28%	18,09	17,71	18,09	17,88
16/06/2023	1.726.123	-0,28%	18,09	17,71	18,09	17,88
15/06/2023	943.154	1,70%	17,41	17,36	18,0494	17,93
14/06/2023	2.404.383	0,51%	17,43	17,20	17,78	17,63
13/06/2023	2.239.647	1,51%	17,56	17,41	17,84	17,54
12/06/2023	863.506	2,01%	17,00	16,92	17,59	17,28
09/06/2023	1.506.980	0,47%	16,97	16,74	17,21	16,94
08/06/2023	1.754.934	-2,82%	17,37	16,6942	17,46	16,86
07/06/2023	2.535.477	1,34%	17,30	16,93	17,82	17,35
06/06/2023	1.458.480	5,94%	16,19	16,17	17,135	17,12
05/06/2023	1.531.961	-2,36%	16,47	16,015	16,58	16,16
02/06/2023	1.459.879	2,80%	16,31	16,00	16,565	16,55
01/06/2023	2.418.897	5,23%	15,28	15,13	16,215	16,10
31/05/2023	1.767.423	-4,87%	17,35	16,1875	17,44	15,30
30/05/2023	1.767.423	-4,87%	17,35	16,1875	17,44	16,295
29/05/2023	813.381	2,39%	16,89	16,77	17,35	17,13
26/05/2023	813.381	2,39%	16,89	16,77	17,35	17,13
25/05/2023	1.427.476	-2,39%	17,11	16,47	17,24	16,73
24/05/2023	1.313.101	-3,76%	17,64	17,005	17,70	17,14
23/05/2023	1.675.293	3,73%	17,05	17,05	18,00	17,81
22/05/2023	1.418.338	6,38%	16,16	16,16	17,185	17,17