Bumble Inc Class A (BMBL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
571.742 |
0,34%
|
5,94
|
5,94
|
5,96
|
5,96
|
| 22/10/2026 |
824.455 |
-0,17%
|
5,94
|
5,935
|
5,945
|
5,94
|
| 21/10/2026 |
1.279.069 |
0,00%
|
5,94
|
5,935
|
5,95
|
5,95
|
| 20/10/2026 |
810.672 |
-0,17%
|
5,94
|
5,94
|
5,955
|
5,95
|
| 19/10/2026 |
889.017 |
0,34%
|
5,93
|
5,93
|
5,96
|
5,96
|
| 16/10/2026 |
796.246 |
0,17%
|
5,94
|
5,935
|
5,945
|
5,94
|
| 15/10/2026 |
2.044.589 |
-0,67%
|
5,95
|
5,93
|
5,965
|
5,93
|
| 14/10/2026 |
4.945.825 |
0,34%
|
5,94
|
5,93
|
5,98
|
5,97
|
| 13/10/2026 |
16.479.726 |
56,58%
|
5,97
|
5,92
|
5,97
|
5,95
|
| 12/10/2026 |
8.536.019 |
49,61%
|
2,54
|
2,50
|
3,96
|
3,80
|
| 09/10/2026 |
287.781 |
-0,97%
|
2,57
|
2,525
|
2,59
|
2,54
|
| 08/10/2026 |
1.005.391 |
2,60%
|
2,51
|
2,49
|
2,57
|
2,565
|
| 07/10/2026 |
371.082 |
-0,40%
|
2,49
|
2,45
|
2,51
|
2,50
|
| 06/10/2026 |
285.747 |
-1,57%
|
2,57
|
2,495
|
2,57
|
2,51
|
| 05/10/2026 |
521.197 |
0,39%
|
2,51
|
2,51
|
2,565
|
2,55
|
| 02/10/2026 |
370.965 |
-0,39%
|
2,56
|
2,495
|
2,56
|
2,54
|
| 01/10/2026 |
454.471 |
-3,04%
|
2,62
|
2,505
|
2,63
|
2,55
|
| 30/09/2026 |
727.042 |
2,33%
|
2,58
|
2,58
|
2,705
|
2,63
|
| 29/09/2026 |
663.115 |
1,58%
|
2,52
|
2,495
|
2,575
|
2,57
|
| 28/09/2026 |
550.625 |
-4,89%
|
2,65
|
2,52
|
2,655
|
2,53
|
| 25/09/2026 |
417.543 |
-0,75%
|
2,68
|
2,65
|
2,745
|
2,66
|
| 24/09/2026 |
477.868 |
0,00%
|
2,70
|
2,67
|
2,775
|
2,68
|
| 23/09/2026 |
410.350 |
-5,30%
|
2,81
|
2,66
|
2,81
|
2,68
|
| 22/09/2026 |
425.579 |
-0,70%
|
2,89
|
2,79
|
2,91
|
2,83
|
| 21/09/2026 |
341.921 |
2,15%
|
2,80
|
2,76
|
2,885
|
2,85
|
| 18/09/2026 |
1.641.383 |
-5,74%
|
2,96
|
2,765
|
2,975
|
2,79
|
| 17/09/2026 |
753.506 |
-1,33%
|
3,01
|
2,96
|
3,025
|
2,96
|
| 16/09/2026 |
629.413 |
-0,66%
|
2,99
|
2,93
|
3,035
|
3,00
|
| 15/09/2026 |
631.716 |
1,68%
|
2,96
|
2,895
|
3,105
|
3,02
|
| 14/09/2026 |
779.592 |
-0,67%
|
3,00
|
2,945
|
3,125
|
2,97
|
| 11/09/2026 |
690.901 |
0,34%
|
3,00
|
2,98
|
3,085
|
2,99
|
| 10/09/2026 |
539.121 |
1,71%
|
2,90
|
2,90
|
3,005
|
2,98
|
| 09/09/2026 |
501.370 |
0,69%
|
2,90
|
2,90
|
2,95
|
2,93
|
| 08/09/2026 |
930.349 |
0,34%
|
2,90
|
2,90
|
2,98
|
2,91
|
| 04/09/2026 |
426.724 |
1,05%
|
2,85
|
2,845
|
2,90
|
2,90
|
| 03/09/2026 |
649.421 |
1,41%
|
2,84
|
2,83
|
2,985
|
2,87
|
| 02/09/2026 |
785.683 |
5,60%
|
2,65
|
2,65
|
2,875
|
2,83
|
| 01/09/2026 |
663.576 |
-2,19%
|
2,70
|
2,635
|
2,765
|
2,68
|
| 31/08/2026 |
543.295 |
0,37%
|
2,72
|
2,70
|
2,755
|
2,74
|
| 28/08/2026 |
313.512 |
0,74%
|
2,71
|
2,71
|
2,77
|
2,73
|
| 27/08/2026 |
475.816 |
-1,45%
|
2,77
|
2,695
|
2,785
|
2,71
|
| 26/08/2026 |
590.442 |
-3,17%
|
2,80
|
2,715
|
2,805
|
2,75
|
| 25/08/2026 |
584.986 |
-0,35%
|
2,82
|
2,79
|
2,91
|
2,84
|
| 24/08/2026 |
370.329 |
1,79%
|
2,77
|
2,74
|
2,86
|
2,85
|
| 21/08/2026 |
537.123 |
0,00%
|
2,82
|
2,725
|
2,82
|
2,80
|
| 20/08/2026 |
468.045 |
0,36%
|
2,75
|
2,735
|
2,865
|
2,80
|
| 19/08/2026 |
604.821 |
2,57%
|
2,72
|
2,715
|
2,805
|
2,79
|
| 18/08/2026 |
635.005 |
4,62%
|
2,61
|
2,595
|
2,75
|
2,72
|
| 17/08/2026 |
739.056 |
-4,06%
|
2,70
|
2,58
|
2,70
|
2,60
|
| 14/08/2026 |
501.045 |
-0,37%
|
2,74
|
2,68
|
2,785
|
2,71
|
| 13/08/2026 |
1.065.584 |
4,21%
|
2,62
|
2,59
|
2,74
|
2,72
|
| 12/08/2026 |
1.669.071 |
-6,12%
|
2,76
|
2,58
|
2,79
|
2,61
|
| 11/08/2026 |
1.051.081 |
1,83%
|
2,73
|
2,73
|
2,885
|
2,78
|
| 10/08/2026 |
1.488.737 |
-3,53%
|
2,80
|
2,665
|
2,82
|
2,73
|
| 07/08/2026 |
414.059 |
-0,53%
|
2,85
|
2,77
|
2,91
|
2,83
|
| 06/08/2026 |
920.834 |
-6,41%
|
2,74
|
2,71
|
2,99
|
2,845
|
| 05/08/2026 |
992.327 |
-5,00%
|
3,15
|
3,04
|
3,21
|
3,04
|
| 04/08/2026 |
698.386 |
3,56%
|
3,08
|
3,08
|
3,205
|
3,20
|
| 03/08/2026 |
946.992 |
8,42%
|
2,92
|
2,92
|
3,115
|
3,09
|
| 31/07/2026 |
459.686 |
-2,06%
|
2,91
|
2,82
|
2,91
|
2,85
|
| 30/07/2026 |
491.669 |
-2,02%
|
2,94
|
2,855
|
2,95
|
2,91
|
| 29/07/2026 |
423.563 |
-1,33%
|
3,01
|
2,955
|
3,065
|
2,97
|
| 28/07/2026 |
504.079 |
1,69%
|
2,94
|
2,925
|
3,065
|
3,01
|
| 27/07/2026 |
588.981 |
5,34%
|
2,82
|
2,82
|
2,99
|
2,96
|
| 24/07/2026 |
493.432 |
0,72%
|
2,80
|
2,795
|
2,895
|
2,81
|
| 23/07/2026 |
611.911 |
-0,71%
|
2,81
|
2,725
|
2,825
|
2,79
|
| 22/07/2026 |
709.890 |
-2,09%
|
2,87
|
2,79
|
2,87
|
2,81
|
| 21/07/2026 |
484.201 |
-2,05%
|
2,99
|
2,835
|
3,00
|
2,87
|
| 20/07/2026 |
531.198 |
0,34%
|
2,93
|
2,88
|
2,985
|
2,93
|
| 17/07/2026 |
595.474 |
-3,63%
|
2,98
|
2,875
|
3,03
|
2,92
|
| 16/07/2026 |
659.389 |
-2,26%
|
3,15
|
3,015
|
3,155
|
3,03
|
| 15/07/2026 |
685.876 |
5,80%
|
2,96
|
2,945
|
3,125
|
3,10
|
| 14/07/2026 |
525.381 |
-5,79%
|
3,11
|
2,92
|
3,12
|
2,93
|
| 13/07/2026 |
693.495 |
2,64%
|
3,08
|
3,045
|
3,135
|
3,11
|
| 10/07/2026 |
761.225 |
-1,30%
|
3,14
|
3,005
|
3,14
|
3,03
|
| 09/07/2026 |
948.796 |
2,33%
|
2,96
|
2,915
|
3,12
|
3,07
|
| 08/07/2026 |
712.751 |
-3,85%
|
3,10
|
2,965
|
3,10
|
3,00
|
| 07/07/2026 |
604.837 |
-1,58%
|
3,18
|
3,085
|
3,26
|
3,12
|
| 06/07/2026 |
642.566 |
-3,35%
|
3,29
|
3,11
|
3,29
|
3,17
|
| 02/07/2026 |
664.641 |
1,55%
|
3,23
|
3,22
|
3,445
|
3,28
|
| 01/07/2026 |
1.048.175 |
0,94%
|
3,25
|
3,23
|
3,405
|
3,23
|
| 30/06/2026 |
694.067 |
0,00%
|
3,17
|
3,12
|
3,23
|
3,20
|
| 29/06/2026 |
1.315.492 |
5,26%
|
3,04
|
3,02
|
3,295
|
3,20
|
| 26/06/2026 |
5.717.100 |
3,40%
|
2,94
|
2,91
|
3,155
|
3,04
|
| 25/06/2026 |
4.540.945 |
8,09%
|
2,68
|
2,545
|
3,12
|
2,94
|
| 24/06/2026 |
578.094 |
-2,86%
|
2,80
|
2,705
|
2,865
|
2,72
|
| 23/06/2026 |
846.307 |
0,36%
|
2,75
|
2,655
|
2,83
|
2,80
|
| 22/06/2026 |
1.064.010 |
-5,74%
|
2,98
|
2,71
|
2,98
|
2,79
|
| 18/06/2026 |
3.050.444 |
0,00%
|
2,96
|
2,90
|
3,045
|
2,96
|
| 17/06/2026 |
974.662 |
-3,27%
|
3,05
|
2,95
|
3,175
|
2,96
|
| 16/06/2026 |
717.090 |
4,08%
|
2,94
|
2,91
|
3,07
|
3,06
|
| 15/06/2026 |
472.557 |
8,09%
|
2,76
|
2,76
|
2,96
|
2,94
|
| 12/06/2026 |
485.525 |
-0,37%
|
2,75
|
2,70
|
2,76
|
2,72
|
| 11/06/2026 |
510.403 |
0,74%
|
2,71
|
2,65
|
2,745
|
2,73
|
| 10/06/2026 |
550.741 |
-2,87%
|
2,76
|
2,68
|
2,79
|
2,71
|
| 09/06/2026 |
592.987 |
-2,11%
|
2,82
|
2,74
|
2,89
|
2,79
|
| 08/06/2026 |
516.957 |
0,35%
|
2,86
|
2,83
|
2,915
|
2,85
|
| 05/06/2026 |
786.613 |
-5,02%
|
2,96
|
2,785
|
3,015
|
2,84
|
| 04/06/2026 |
1.299.645 |
4,91%
|
3,00
|
2,925
|
3,145
|
2,99
|
| 03/06/2026 |
997.536 |
-6,25%
|
3,01
|
2,805
|
3,01
|
2,85
|
