Bumble Inc Class A (BMBL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
1.104.060 |
-0,55%
|
7,31
|
7,26
|
7,57
|
7,27
|
| 18/10/2024 |
892.137 |
2,38%
|
7,19
|
7,09
|
7,33
|
7,31
|
| 17/10/2024 |
812.927 |
2,00%
|
6,97
|
6,835
|
7,16
|
7,14
|
| 16/10/2024 |
784.859 |
1,45%
|
6,98
|
6,865
|
7,09
|
7,00
|
| 15/10/2024 |
941.835 |
2,07%
|
6,77
|
6,72
|
7,02
|
6,90
|
| 14/10/2024 |
688.115 |
-0,73%
|
6,83
|
6,63
|
6,895
|
6,76
|
| 11/10/2024 |
576.571 |
3,65%
|
6,59
|
6,56
|
6,925
|
6,81
|
| 10/10/2024 |
575.643 |
1,08%
|
6,45
|
6,425
|
6,635
|
6,57
|
| 09/10/2024 |
709.211 |
1,88%
|
6,36
|
6,30
|
6,50
|
6,50
|
| 08/10/2024 |
649.768 |
-1,69%
|
6,42
|
6,30
|
6,465
|
6,38
|
| 07/10/2024 |
1.149.094 |
-2,41%
|
6,61
|
6,47
|
6,72
|
6,49
|
| 04/10/2024 |
497.966 |
1,53%
|
6,71
|
6,62
|
6,82
|
6,65
|
| 03/10/2024 |
595.886 |
0,77%
|
6,41
|
6,41
|
6,59
|
6,55
|
| 02/10/2024 |
736.088 |
3,01%
|
6,35
|
6,34
|
6,66
|
6,50
|
| 01/10/2024 |
601.737 |
-1,10%
|
6,43
|
6,28
|
6,56
|
6,31
|
| 30/09/2024 |
627.037 |
-0,78%
|
6,42
|
6,35
|
6,64
|
6,38
|
| 27/09/2024 |
1.001.221 |
-0,16%
|
6,41
|
6,31
|
6,65
|
6,43
|
| 26/09/2024 |
983.655 |
1,90%
|
6,50
|
6,215
|
6,57
|
6,44
|
| 25/09/2024 |
676.071 |
1,28%
|
6,22
|
6,21
|
6,49
|
6,32
|
| 24/09/2024 |
787.372 |
5,58%
|
5,98
|
5,96
|
6,295
|
6,24
|
| 23/09/2024 |
959.389 |
-2,96%
|
6,08
|
5,865
|
6,12
|
5,91
|
| 20/09/2024 |
1.933.004 |
-4,84%
|
6,35
|
6,055
|
6,38
|
6,09
|
| 19/09/2024 |
952.221 |
3,06%
|
6,38
|
6,26
|
6,465
|
6,40
|
| 18/09/2024 |
1.048.844 |
-1,58%
|
6,30
|
6,19
|
6,465
|
6,21
|
| 17/09/2024 |
1.405.106 |
1,94%
|
6,30
|
6,215
|
6,445
|
6,31
|
| 16/09/2024 |
694.897 |
-2,06%
|
6,32
|
6,165
|
6,395
|
6,19
|
| 13/09/2024 |
839.575 |
3,27%
|
6,21
|
6,17
|
6,36
|
6,32
|
| 12/09/2024 |
1.101.126 |
-2,86%
|
6,34
|
6,10
|
6,41
|
6,12
|
| 11/09/2024 |
1.094.151 |
-1,56%
|
6,39
|
6,195
|
6,39
|
6,30
|
| 10/09/2024 |
897.501 |
-3,03%
|
6,64
|
6,315
|
6,74
|
6,40
|
| 09/09/2024 |
1.094.375 |
-2,65%
|
6,79
|
6,60
|
6,895
|
6,60
|
| 06/09/2024 |
825.770 |
-2,73%
|
6,96
|
6,78
|
7,02
|
6,78
|
| 05/09/2024 |
846.093 |
2,80%
|
6,84
|
6,80
|
7,09
|
6,97
|
| 04/09/2024 |
801.030 |
0,30%
|
6,73
|
6,715
|
6,98
|
6,78
|
| 03/09/2024 |
1.016.832 |
0,75%
|
6,64
|
6,61
|
6,91
|
6,76
|
| 30/08/2024 |
918.402 |
1,82%
|
6,66
|
6,53
|
6,735
|
6,71
|
| 29/08/2024 |
654.894 |
0,76%
|
6,61
|
6,545
|
6,70
|
6,59
|
| 28/08/2024 |
1.033.253 |
-1,65%
|
6,62
|
6,375
|
6,66
|
6,54
|
| 27/08/2024 |
1.087.326 |
-3,48%
|
6,91
|
6,64
|
6,91
|
6,65
|
| 26/08/2024 |
1.113.646 |
3,30%
|
6,76
|
6,63
|
7,05
|
6,89
|
| 23/08/2024 |
1.010.485 |
2,93%
|
6,49
|
6,36
|
6,69
|
6,67
|
| 22/08/2024 |
838.149 |
-0,15%
|
6,50
|
6,445
|
6,655
|
6,48
|
| 21/08/2024 |
1.476.492 |
-1,07%
|
6,61
|
6,45
|
6,665
|
6,49
|
| 20/08/2024 |
1.658.988 |
1,86%
|
6,39
|
6,315
|
6,72
|
6,56
|
| 19/08/2024 |
1.744.992 |
7,33%
|
6,10
|
5,985
|
6,465
|
6,44
|
| 16/08/2024 |
1.153.841 |
1,69%
|
5,70
|
5,68
|
6,09
|
6,00
|
| 15/08/2024 |
1.358.071 |
3,15%
|
5,82
|
5,81
|
6,01
|
5,90
|
| 14/08/2024 |
1.430.775 |
-4,35%
|
5,95
|
5,705
|
6,08
|
5,72
|
| 13/08/2024 |
1.488.504 |
4,09%
|
5,72
|
5,685
|
6,025
|
5,98
|
| 12/08/2024 |
2.115.967 |
-3,93%
|
5,93
|
5,375
|
5,96
|
5,745
|
| 09/08/2024 |
3.012.424 |
4,73%
|
5,70
|
5,67
|
6,07
|
5,98
|
| 08/08/2024 |
7.886.842 |
-29,16%
|
5,00
|
4,80
|
5,79
|
5,71
|
| 07/08/2024 |
3.031.771 |
1,90%
|
8,05
|
7,845
|
8,43
|
8,06
|
| 06/08/2024 |
1.122.730 |
-2,47%
|
8,16
|
7,87
|
8,17
|
7,91
|
| 05/08/2024 |
1.542.020 |
-4,81%
|
7,95
|
7,76
|
8,215
|
8,11
|
| 02/08/2024 |
1.050.985 |
-3,84%
|
8,52
|
8,39
|
8,70
|
8,52
|
| 01/08/2024 |
1.058.551 |
-5,14%
|
9,29
|
8,765
|
9,29
|
8,86
|
| 31/07/2024 |
1.259.788 |
1,30%
|
9,60
|
9,30
|
9,72
|
9,34
|
| 30/07/2024 |
951.147 |
0,88%
|
9,14
|
9,08
|
9,325
|
9,22
|
| 29/07/2024 |
666.902 |
0,11%
|
9,12
|
8,985
|
9,27
|
9,14
|
| 26/07/2024 |
797.719 |
-0,44%
|
9,31
|
8,955
|
9,34
|
9,13
|
| 25/07/2024 |
1.052.664 |
5,28%
|
8,73
|
8,65
|
9,215
|
9,17
|
| 24/07/2024 |
633.504 |
-4,91%
|
9,03
|
8,70
|
9,05
|
8,71
|
| 23/07/2024 |
706.475 |
0,55%
|
9,05
|
8,98
|
9,26
|
9,16
|
| 22/07/2024 |
820.525 |
3,29%
|
8,87
|
8,85
|
9,20
|
9,11
|
| 19/07/2024 |
771.762 |
-2,43%
|
9,01
|
8,70
|
9,01
|
8,82
|
| 18/07/2024 |
1.078.524 |
-4,03%
|
9,35
|
8,99
|
9,52
|
9,04
|
| 17/07/2024 |
1.183.680 |
-6,18%
|
9,99
|
9,385
|
10,03
|
9,42
|
| 16/07/2024 |
1.299.903 |
7,61%
|
9,53
|
9,485
|
10,045
|
10,04
|
| 15/07/2024 |
1.066.180 |
-0,64%
|
9,26
|
9,24
|
9,61
|
9,33
|
| 12/07/2024 |
949.465 |
1,95%
|
9,24
|
9,24
|
9,64
|
9,39
|
| 11/07/2024 |
872.337 |
-0,97%
|
9,45
|
9,20
|
9,575
|
9,21
|
| 10/07/2024 |
1.332.693 |
-3,13%
|
9,71
|
9,205
|
9,71
|
9,30
|
| 09/07/2024 |
757.240 |
1,05%
|
9,47
|
9,265
|
9,625
|
9,60
|
| 08/07/2024 |
1.220.571 |
1,71%
|
9,13
|
9,125
|
9,515
|
9,50
|
