Bumble Inc Class A (BMBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.129.932	-3,64%	16,89	16,12	16,89	16,14
18/05/2023	864.886	-0,59%	16,84	16,425	16,955	16,75
17/05/2023	1.073.246	2,90%	16,44	16,24	17,125	16,85
16/05/2023	1.197.219	-2,88%	16,73	16,23	16,97	16,375
15/05/2023	1.558.574	5,44%	16,02	15,90	16,97	16,86
12/05/2023	1.817.809	-4,54%	16,73	15,88	16,73	15,99
11/05/2023	1.151.383	-3,24%	17,29	16,74	17,48	16,75
10/05/2023	1.439.452	2,00%	17,25	17,06	17,82	17,31
09/05/2023	1.458.193	-2,13%	17,11	16,92	18,00	16,97
08/05/2023	2.222.618	-1,03%	17,52	17,17	18,398	17,34
05/05/2023	3.765.197	-0,68%	19,00	17,35	20,18	17,52
04/05/2023	1.681.127	-0,45%	17,67	17,55	17,925	17,64
03/05/2023	2.002.630	2,78%	17,35	17,35	18,20	17,72
02/05/2023	1.657.920	-2,93%	17,79	17,085	17,79	17,24
01/05/2023	1.639.106	-2,47%	18,08	17,465	18,49	17,76
28/04/2023	1.741.738	3,47%	17,44	17,255	18,29	18,21
27/04/2023	1.420.740	4,76%	17,01	16,96	17,67	17,60
26/04/2023	1.161.403	-0,36%	17,09	16,74	17,22	16,80
25/04/2023	1.015.798	-4,21%	17,23	16,85	17,385	16,86
24/04/2023	1.433.265	0,11%	17,61	17,26	17,97	17,60
21/04/2023	1.408.223	1,80%	17,29	17,105	17,62	17,58
20/04/2023	844.306	-1,82%	17,30	17,08	17,55	17,27
19/04/2023	798.348	1,15%	17,10	17,00	17,64	17,59
18/04/2023	846.052	-0,46%	17,57	17,06	17,57	17,39
17/04/2023	1.170.542	2,64%	17,03	16,97	17,575	17,47
14/04/2023	1.385.929	-3,19%	17,48	16,96	17,58	17,02
13/04/2023	1.519.958	2,15%	17,44	17,255	17,85	17,58
12/04/2023	2.490.703	-7,22%	18,80	17,175	18,80	17,21
11/04/2023	1.203.958	-0,64%	18,99	18,29	19,02	18,55
10/04/2023	1.204.352	0,38%	18,30	18,135	18,685	18,67
06/04/2023	960.252	-0,11%	18,59	18,29	18,825	18,60
05/04/2023	1.484.793	-0,96%	18,75	17,72	18,75	18,62
04/04/2023	1.903.872	-4,76%	19,73	18,77	19,73	18,80
03/04/2023	1.046.386	0,97%	19,41	19,21	19,77	19,74
31/03/2023	1.097.876	1,45%	19,48	19,27	19,89	19,55
30/03/2023	1.986.286	-4,13%	20,37	18,81	20,375	19,27
29/03/2023	1.862.522	1,11%	20,03	19,66	20,33	20,10
28/03/2023	1.357.028	0,71%	19,71	19,55	20,04	19,88
27/03/2023	2.120.040	4,67%	18,99	18,7875	19,87	19,74
24/03/2023	1.261.600	-1,51%	19,05	18,59	19,275	18,86
23/03/2023	2.894.961	-4,63%	20,34	18,88	20,44	19,15
22/03/2023	1.755.370	-0,50%	20,09	19,91	20,99	20,08
21/03/2023	1.312.075	2,80%	19,87	19,655	20,355	20,18
20/03/2023	1.176.877	-1,51%	19,81	19,31	20,00	19,63
17/03/2023	1.994.718	2,89%	19,69	19,56	20,275	19,93
16/03/2023	1.716.952	-2,32%	19,77	19,22	19,81	19,37
15/03/2023	1.158.955	0,76%	19,35	19,17	19,945	19,83
14/03/2023	1.952.399	0,26%	20,15	19,46	20,57	19,68
13/03/2023	1.825.586	0,56%	19,25	18,92	20,27	19,63
10/03/2023	2.213.297	0,72%	19,15	18,53	19,66	19,52
09/03/2023	4.255.802	-7,18%	20,69	19,13	20,99	19,38
08/03/2023	1.791.557	0,92%	20,50	20,33	21,11	20,88
07/03/2023	2.693.893	-3,41%	21,42	20,17	21,73	20,69
06/03/2023	4.323.556	-4,29%	22,30	21,32	22,625	21,42
03/03/2023	8.433.985	-8,80%	22,81	21,99	22,89	22,38
02/03/2023	587.452	0,68%	23,91	23,69	24,616	24,54
01/03/2023	790.929	0,81%	24,29	23,88	24,54	24,375
28/02/2023	1.754.858	2,33%	23,49	23,49	24,60	24,18
27/02/2023	1.403.061	0,47%	23,65	23,26	24,19	23,63
24/02/2023	1.905.692	-4,87%	24,42	23,20	24,65	23,867
23/02/2023	3.355.141	7,50%	23,48	23,43	25,74	25,09
22/02/2023	3.127.481	3,64%	22,65	22,57	24,015	23,34
21/02/2023	1.994.646	-0,97%	22,13	21,88	22,76	22,52
20/02/2023	1.198.816	-0,74%	22,61	22,06	22,82	22,74
17/02/2023	1.198.816	-0,74%	22,61	22,06	22,82	22,74
16/02/2023	1.356.254	-2,47%	22,94	22,42	23,53	22,91
15/02/2023	3.424.374	0,51%	23,27	21,59	23,97	23,49
14/02/2023	2.203.382	-4,44%	24,10	23,25	24,56	23,26
13/02/2023	1.809.478	0,08%	24,25	23,89	24,89	24,34
10/02/2023	909.482	-4,78%	25,16	24,21	25,275	24,32
09/02/2023	672.395	-3,22%	26,85	25,33	26,95	25,54
08/02/2023	545.299	-2,58%	27,28	26,01	27,28	26,39
07/02/2023	794.991	1,12%	26,65	26,105	27,27	27,09
06/02/2023	729.929	-0,22%	26,36	26,305	27,1623	26,79
03/02/2023	1.031.154	-3,63%	26,76	26,38	27,63	26,85
02/02/2023	2.122.001	6,30%	27,35	26,75	27,92	27,86
01/02/2023	1.751.167	1,79%	25,31	24,70	26,61	26,21
31/01/2023	1.395.936	0,16%	25,76	25,71	26,54	25,75
30/01/2023	1.001.753	-2,95%	26,22	25,23	26,7025	25,71
27/01/2023	1.926.529	8,03%	24,59	24,46	26,815	26,49
26/01/2023	998.436	0,91%	24,95	23,93	25,06	24,52
25/01/2023	722.478	-0,53%	24,01	23,40	24,34	24,30
24/01/2023	973.332	0,41%	24,26	24,14	24,83	24,43
23/01/2023	774.779	1,33%	24,29	24,01	24,49	24,33
20/01/2023	984.832	2,39%	23,75	23,24	24,17	23,96
19/01/2023	854.102	-0,60%	23,34	22,90	23,69	23,40
18/01/2023	1.106.161	-0,59%	24,02	23,352	24,28	23,54
17/01/2023	1.057.999	2,60%	23,06	23,04	23,87	23,68
16/01/2023	1.298.583	-3,11%	23,43	22,31	23,52	23,02
13/01/2023	1.298.583	-3,11%	23,43	22,31	23,52	23,02
12/01/2023	1.216.411	2,06%	23,46	22,8701	24,01	23,76
11/01/2023	1.734.165	8,13%	21,66	21,54	23,42	23,28
10/01/2023	2.575.944	7,33%	21,35	20,45	21,64	21,53
09/01/2023	2.217.587	2,93%	20,07	19,70	21,05	20,06
06/01/2023	1.597.992	-0,51%	19,73	18,82	19,84	19,55
05/01/2023	1.071.119	-4,15%	20,18	19,62	20,30	19,65
04/01/2023	1.103.960	0,29%	20,61	20,36	21,035	20,50
03/01/2023	779.426	-2,90%	21,56	20,12	21,895	20,44
02/01/2023	722.907	-0,24%	20,24	20,20	21,11	20,72
30/12/2022	722.907	-0,24%	20,24	20,20	21,11	20,72