Bumble Inc Class A (BMBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	668.589	4,53%	20,21	19,93	20,865	20,77
28/12/2022	851.572	-3,45%	20,42	19,7318	20,565	19,87
27/12/2022	611.492	-1,72%	20,66	20,13	20,80	20,58
23/12/2022	229.510	-1,43%	20,93	20,41	21,055	20,73
22/12/2022	755.913	-3,67%	21,36	20,705	21,39	21,03
21/12/2022	761.528	-1,13%	22,25	21,6807	22,52	21,83
20/12/2022	811.543	0,68%	21,53	21,12	22,455	22,08
19/12/2022	986.834	-4,74%	22,93	21,77	22,93	21,93
16/12/2022	1.418.106	0,00%	22,74	22,60	23,52	23,02
15/12/2022	792.482	-2,71%	23,00	22,6339	23,34	23,02
14/12/2022	1.089.410	-0,42%	23,70	23,28	24,485	23,66
13/12/2022	4.801.893	1,19%	25,05	22,94	25,50	23,76
12/12/2022	1.214.951	0,21%	23,36	23,165	24,00	23,48
09/12/2022	1.067.911	0,52%	22,98	22,62	24,26	23,43
08/12/2022	828.196	-0,04%	23,37	22,87	24,53	23,31
07/12/2022	1.285.054	2,15%	22,56	22,27	23,36	23,32
06/12/2022	4.881.221	-6,89%	24,61	22,59	24,77	22,83
05/12/2022	5.903.499	-1,13%	24,75	24,48	25,89	24,52
02/12/2022	3.877.628	1,14%	23,81	23,51	24,94	24,80
01/12/2022	4.097.433	0,66%	22,49	23,8812	24,91	24,52
30/11/2022	2.752.089	8,75%	22,49	22,38	24,39	24,36
29/11/2022	3.233.961	0,05%	22,58	22,09	23,48	22,40
28/11/2022	2.388.988	1,57%	21,71	21,72	22,465	22,395
25/11/2022	647.297	-1,86%	22,43	21,97	22,44	22,12
24/11/2022	1.732.708	2,50%	21,86	21,80	22,73	22,54
23/11/2022	1.732.708	2,50%	21,86	21,80	22,73	22,54
22/11/2022	3.215.758	-0,90%	22,66	21,15	22,33	21,99
21/11/2022	3.014.152	-3,98%	22,66	21,84	22,795	22,19
18/11/2022	4.282.444	-1,58%	23,45	22,56	24,16	23,11
17/11/2022	4.262.188	-2,90%	23,45	23,2162	23,96	23,48
16/11/2022	3.206.594	-5,84%	25,04	23,48	25,23	24,18
15/11/2022	4.457.458	2,76%	25,98	24,93	26,68	25,65
14/11/2022	1.443.570	-1,96%	22,39	24,795	26,66	24,96
11/11/2022	1.502.462	10,55%	22,39	22,62	25,61	25,46
10/11/2022	5.009.387	10,03%	22,39	19,91	23,93	23,03
09/11/2022	1.727.477	-4,74%	22,39	20,42	21,75	20,91
08/11/2022	1.121.544	-1,26%	22,39	20,72	22,47	21,95
07/11/2022	1.486.280	-2,33%	22,60	21,53	23,23	22,22
04/11/2022	907.209	-1,13%	22,60	22,245	23,635	22,75
03/11/2022	916.153	-0,22%	22,60	22,30	23,52	23,01
02/11/2022	1.195.419	-8,09%	26,09	22,90	26,08	23,06
01/11/2022	1.388.759	-1,22%	26,21	24,97	26,90	25,09
31/10/2022	1.294.696	-0,39%	24,03	24,83	25,625	25,40
28/10/2022	1.154.421	5,15%	24,03	23,54	25,57	25,52
27/10/2022	888.668	3,32%	23,27	23,21	24,80	24,27
26/10/2022	695.458	-2,85%	23,27	22,92	24,18	23,49
25/10/2022	795.430	9,66%	21,77	22,455	24,33	24,18
24/10/2022	517.612	0,46%	21,77	21,01	22,19	22,05
21/10/2022	626.565	1,76%	21,34	20,75	22,10	21,97
20/10/2022	802.681	1,79%	21,38	21,375	22,69	21,6099
19/10/2022	1.369.756	-5,48%	22,11	20,40	22,165	21,23
18/10/2022	1.945.958	-1,23%	22,13	21,90	24,20	22,42
17/10/2022	884.428	7,38%	22,13	22,07	22,98	22,70
14/10/2022	895.555	-8,84%	23,49	21,03	23,6539	21,05
13/10/2022	733.322	-0,35%	22,01	21,66	23,67	23,09
12/10/2022	612.178	-0,17%	23,18	22,36	23,42	23,17
11/10/2022	715.973	-2,60%	23,41	22,31	23,89	23,21
10/10/2022	812.772	1,06%	23,08	23,0501	24,08	23,83
07/10/2022	835.508	-5,30%	24,65	23,3138	24,24	23,58
06/10/2022	1.014.107	2,38%	24,00	23,61	25,03	24,91
05/10/2022	877.480	0,50%	23,01	23,01	24,6499	24,33
04/10/2022	1.418.280	8,03%	23,02	23,02	24,7494	24,21
03/10/2022	1.104.180	4,28%	20,73	20,73	22,45	22,41
30/09/2022	782.692	-1,87%	21,42	21,41	22,43	21,49
29/09/2022	632.235	-1,15%	21,42	20,96	21,95	21,915
28/09/2022	771.424	4,48%	21,33	21,22	22,395	22,17
27/09/2022	905.294	2,22%	21,09	20,50	21,53	21,22
26/09/2022	1.042.223	-2,21%	21,08	20,61	21,848	20,76
23/09/2022	1.042.135	-1,71%	21,39	20,72	21,50	21,23
22/09/2022	1.104.276	-2,22%	21,91	21,23	22,20	21,60
21/09/2022	908.525	-0,85%	22,56	22,02	23,355	22,09
20/09/2022	979.389	-5,27%	23,07	22,22	23,35	22,28
19/09/2022	1.079.101	-0,17%	23,40	22,70	23,97	23,52
16/09/2022	1.385.080	-6,55%	24,65	23,24	24,74	23,56
15/09/2022	1.687.448	-1,87%	25,33	24,76	26,69	25,21
14/09/2022	528.580	0,86%	25,57	24,93	25,71	25,69
13/09/2022	815.751	-9,00%	26,36	25,42	26,80	25,47
12/09/2022	1.529.343	1,82%	25,29	27,42	28,57	27,99
09/09/2022	2.759.839	8,82%	25,29	25,10	27,595	27,28
08/09/2022	978.015	-1,02%	24,81	24,58	25,5399	25,20
07/09/2022	1.570.401	5,41%	23,99	23,78	25,62	25,52
06/09/2022	860.643	-1,79%	25,42	23,71	24,68	24,21
05/09/2022	992.618	-1,40%	25,42	24,20	25,50	24,65
02/09/2022	992.618	-1,40%	25,42	24,20	25,50	24,65
01/09/2022	1.195.494	-0,20%	24,77	24,07	25,09	25,00
31/08/2022	550.355	-1,34%	26,02	25,04	26,20	25,05
30/08/2022	817.982	-2,27%	26,18	25,02	26,315	25,39
29/08/2022	835.814	-2,66%	26,36	25,84	27,16	25,98
26/08/2022	949.024	-4,13%	27,64	26,49	28,16	26,69
25/08/2022	699.955	2,28%	27,57	27,12	27,97	27,84
24/08/2022	714.309	2,97%	26,31	26,28	27,53	27,225
23/08/2022	1.601.319	2,12%	26,10	25,89	27,28	26,44
22/08/2022	2.288.879	-8,39%	30,37	25,71	27,68	25,89
19/08/2022	2.409.571	-10,06%	30,37	27,625	30,57	28,26
18/08/2022	973.893	-0,60%	31,61	30,75	31,535	31,42
17/08/2022	693.467	-3,86%	32,15	31,16	32,30	31,61
16/08/2022	804.674	-2,43%	33,73	31,67	33,73	32,89
15/08/2022	1.552.509	7,43%	31,09	30,92	33,95	33,71
12/08/2022	1.516.799	-0,44%	32,09	31,15	32,785	31,38
11/08/2022	4.668.394	-8,44%	36,65	31,18	35,27	31,58