Bumble Inc Class A (BMBL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/04/2025 |
1.669.220 |
-4,02%
|
4,09
|
3,935
|
4,19
|
4,06
|
| 03/04/2025 |
1.004.341 |
-4,30%
|
4,17
|
4,15
|
4,355
|
4,23
|
| 02/04/2025 |
766.859 |
1,84%
|
4,25
|
4,25
|
4,54
|
4,42
|
| 01/04/2025 |
820.168 |
0,00%
|
4,35
|
4,31
|
4,43
|
4,34
|
| 31/03/2025 |
1.119.909 |
0,93%
|
4,23
|
4,195
|
4,345
|
4,34
|
| 28/03/2025 |
831.954 |
-4,87%
|
4,48
|
4,28
|
4,51
|
4,30
|
| 27/03/2025 |
999.637 |
-2,59%
|
4,60
|
4,47
|
4,675
|
4,52
|
| 26/03/2025 |
785.442 |
-1,49%
|
4,71
|
4,595
|
4,79
|
4,64
|
| 25/03/2025 |
1.269.615 |
-1,67%
|
4,80
|
4,71
|
4,87
|
4,71
|
| 24/03/2025 |
1.126.563 |
5,74%
|
4,62
|
4,535
|
4,83
|
4,79
|
| 21/03/2025 |
2.646.953 |
-1,95%
|
4,52
|
4,465
|
4,595
|
4,53
|
| 20/03/2025 |
1.072.938 |
-1,49%
|
4,62
|
4,61
|
4,78
|
4,62
|
| 19/03/2025 |
1.088.031 |
1,74%
|
4,61
|
4,61
|
4,825
|
4,69
|
| 18/03/2025 |
1.472.129 |
-7,98%
|
4,97
|
4,575
|
4,97
|
4,61
|
| 17/03/2025 |
792.201 |
3,94%
|
4,84
|
4,84
|
5,025
|
5,01
|
| 14/03/2025 |
777.818 |
1,26%
|
4,84
|
4,74
|
4,85
|
4,82
|
| 13/03/2025 |
1.260.001 |
-4,61%
|
4,98
|
4,73
|
5,01
|
4,76
|
| 12/03/2025 |
1.111.495 |
3,53%
|
4,89
|
4,83
|
5,06
|
4,99
|
| 11/03/2025 |
1.201.656 |
-2,03%
|
4,97
|
4,705
|
4,98
|
4,82
|
| 10/03/2025 |
1.451.898 |
-3,15%
|
4,99
|
4,795
|
5,10
|
4,92
|
| 07/03/2025 |
1.597.881 |
7,40%
|
4,64
|
4,61
|
5,17
|
5,08
|
| 06/03/2025 |
1.948.044 |
-0,21%
|
4,63
|
4,585
|
4,795
|
4,73
|
| 05/03/2025 |
1.614.266 |
0,42%
|
4,78
|
4,63
|
4,82
|
4,74
|
| 04/03/2025 |
1.889.709 |
-3,48%
|
4,79
|
4,61
|
4,845
|
4,72
|
| 03/03/2025 |
2.368.204 |
-5,96%
|
5,11
|
4,865
|
5,18
|
4,89
|
| 28/02/2025 |
1.552.123 |
1,96%
|
5,08
|
5,045
|
5,225
|
5,20
|
| 27/02/2025 |
1.344.654 |
-3,41%
|
5,30
|
5,055
|
5,30
|
5,10
|
| 26/02/2025 |
1.095.485 |
-3,65%
|
5,44
|
5,26
|
5,55
|
5,28
|
| 25/02/2025 |
1.038.936 |
-0,90%
|
5,48
|
5,29
|
5,53
|
5,48
|
| 24/02/2025 |
1.517.050 |
6,14%
|
5,24
|
5,20
|
5,565
|
5,53
|
| 21/02/2025 |
2.010.997 |
-4,75%
|
5,54
|
5,18
|
5,555
|
5,21
|
| 20/02/2025 |
2.329.653 |
-3,10%
|
5,67
|
5,41
|
5,68
|
5,47
|
| 19/02/2025 |
5.685.421 |
-30,31%
|
6,55
|
5,625
|
6,59
|
5,645
|
| 18/02/2025 |
2.352.889 |
-4,26%
|
8,50
|
8,055
|
8,54
|
8,10
|
| 17/02/2025 |
712.799 |
0,00%
|
8,42
|
8,28
|
8,64
|
8,46
|
| 14/02/2025 |
712.799 |
0,71%
|
8,42
|
8,28
|
8,64
|
8,46
|
| 13/02/2025 |
890.179 |
2,07%
|
8,38
|
8,21
|
8,44
|
8,40
|
| 12/02/2025 |
595.586 |
-2,49%
|
8,34
|
8,20
|
8,41
|
8,23
|
| 11/02/2025 |
439.077 |
-1,29%
|
8,51
|
8,35
|
8,625
|
8,44
|
| 10/02/2025 |
568.694 |
0,71%
|
8,55
|
8,37
|
8,82
|
8,55
|
| 07/02/2025 |
680.062 |
1,43%
|
8,33
|
8,215
|
8,665
|
8,49
|
| 06/02/2025 |
501.690 |
0,60%
|
8,36
|
8,20
|
8,445
|
8,37
|
| 05/02/2025 |
617.335 |
-3,70%
|
8,53
|
8,125
|
8,575
|
8,32
|
| 04/02/2025 |
701.138 |
7,60%
|
8,03
|
8,025
|
8,675
|
8,64
|
| 03/02/2025 |
506.558 |
-0,99%
|
7,90
|
7,90
|
8,16
|
8,03
|
| 31/01/2025 |
854.233 |
-3,57%
|
8,38
|
7,965
|
8,47
|
8,11
|
| 30/01/2025 |
724.994 |
1,08%
|
8,38
|
8,34
|
8,64
|
8,41
|
| 29/01/2025 |
742.289 |
3,74%
|
8,05
|
7,99
|
8,335
|
8,32
|
| 28/01/2025 |
516.441 |
0,50%
|
8,05
|
7,86
|
8,125
|
8,02
|
| 27/01/2025 |
763.565 |
6,40%
|
7,54
|
7,54
|
8,04
|
7,98
|
| 24/01/2025 |
746.384 |
0,00%
|
7,49
|
7,41
|
7,68
|
7,50
|
| 23/01/2025 |
804.604 |
2,32%
|
7,33
|
7,17
|
7,575
|
7,50
|
| 22/01/2025 |
703.555 |
-4,31%
|
7,64
|
7,315
|
7,83
|
7,33
|
| 21/01/2025 |
1.229.985 |
-0,52%
|
7,81
|
7,625
|
8,11
|
7,66
|
| 20/01/2025 |
1.781.554 |
0,00%
|
8,50
|
7,59
|
8,51
|
7,70
|
| 17/01/2025 |
1.781.554 |
-1,60%
|
8,50
|
7,59
|
8,51
|
7,70
|
| 16/01/2025 |
476.819 |
-0,06%
|
7,83
|
7,755
|
7,93
|
7,825
|
| 15/01/2025 |
551.712 |
4,82%
|
7,70
|
7,685
|
7,985
|
7,83
|
| 14/01/2025 |
570.206 |
-0,13%
|
7,54
|
7,365
|
7,66
|
7,47
|
| 13/01/2025 |
581.856 |
-1,06%
|
7,47
|
7,345
|
7,58
|
7,48
|
| 10/01/2025 |
734.839 |
0,00%
|
7,46
|
7,305
|
7,695
|
7,56
|
| 09/01/2025 |
3.403.588 |
-0,13%
|
7,94
|
7,525
|
8,00
|
7,56
|
| 08/01/2025 |
1.895.897 |
-6,20%
|
7,94
|
7,525
|
8,00
|
7,56
|
| 07/01/2025 |
551.854 |
-2,07%
|
8,33
|
8,025
|
8,47
|
8,06
|
| 06/01/2025 |
883.716 |
1,60%
|
8,26
|
8,215
|
8,515
|
8,23
|
| 03/01/2025 |
532.851 |
1,63%
|
7,61
|
7,61
|
8,13
|
8,10
|
| 02/01/2025 |
508.038 |
-2,09%
|
8,23
|
7,96
|
8,305
|
7,97
|
| 31/12/2024 |
637.626 |
-2,98%
|
8,48
|
8,135
|
8,56
|
8,14
|
| 30/12/2024 |
893.915 |
4,61%
|
7,89
|
7,76
|
8,465
|
8,39
|
| 27/12/2024 |
430.416 |
-0,74%
|
8,04
|
7,78
|
8,12
|
8,02
|
| 26/12/2024 |
443.437 |
2,02%
|
7,85
|
7,77
|
8,18
|
8,08
|
| 24/12/2024 |
160.123 |
0,51%
|
7,89
|
7,73
|
7,94
|
7,92
|
| 23/12/2024 |
518.197 |
1,68%
|
7,81
|
7,78
|
7,995
|
7,88
|
| 20/12/2024 |
1.967.249 |
2,11%
|
7,51
|
7,42
|
7,92
|
7,75
|
| 19/12/2024 |
1.323.846 |
-0,65%
|
7,67
|
7,49
|
7,86
|
7,59
|
| 18/12/2024 |
977.702 |
-7,62%
|
8,30
|
7,555
|
8,39
|
7,64
|
| 17/12/2024 |
1.084.333 |
-1,90%
|
8,40
|
8,22
|
8,48
|
8,27
|
| 16/12/2024 |
858.708 |
1,32%
|
8,21
|
8,095
|
8,58
|
8,43
|
| 13/12/2024 |
756.936 |
0,48%
|
8,325
|
7,905
|
8,465
|
8,32
|
| 12/12/2024 |
532.517 |
-2,70%
|
8,47
|
8,27
|
8,58
|
8,28
|
| 11/12/2024 |
686.228 |
-0,70%
|
8,54
|
8,27
|
8,61
|
8,51
|
| 10/12/2024 |
1.059.348 |
-0,58%
|
8,55
|
8,035
|
8,65
|
8,57
|
| 09/12/2024 |
1.421.984 |
4,48%
|
8,32
|
8,29
|
8,78
|
8,62
|
| 06/12/2024 |
992.619 |
0,24%
|
8,28
|
8,20
|
8,45
|
8,25
|
| 05/12/2024 |
788.646 |
-6,69%
|
8,88
|
8,195
|
8,90
|
8,23
|
| 04/12/2024 |
454.986 |
1,61%
|
8,72
|
8,64
|
9,025
|
8,82
|
| 03/12/2024 |
589.063 |
-2,25%
|
8,90
|
8,655
|
9,015
|
8,68
|
| 02/12/2024 |
965.511 |
2,19%
|
8,57
|
8,12
|
8,935
|
8,88
|
| 29/11/2024 |
513.055 |
1,40%
|
8,67
|
8,525
|
8,755
|
8,69
|
| 27/11/2024 |
545.711 |
-0,92%
|
8,70
|
8,405
|
8,72
|
8,57
|
| 26/11/2024 |
566.827 |
-4,74%
|
9,00
|
8,57
|
9,00
|
8,65
|
| 25/11/2024 |
1.015.366 |
11,00%
|
8,44
|
8,44
|
9,215
|
9,08
|
| 22/11/2024 |
509.424 |
3,41%
|
7,85
|
7,79
|
8,255
|
8,18
|
| 21/11/2024 |
673.812 |
2,06%
|
7,88
|
7,695
|
7,975
|
7,91
|
| 20/11/2024 |
540.118 |
-0,90%
|
7,83
|
7,71
|
7,97
|
7,75
|
| 19/11/2024 |
563.693 |
-1,51%
|
7,82
|
7,795
|
8,085
|
7,82
|
| 18/11/2024 |
768.422 |
0,89%
|
7,88
|
7,87
|
8,095
|
7,94
|
| 15/11/2024 |
793.925 |
-4,37%
|
8,28
|
7,815
|
8,32
|
7,87
|
| 14/11/2024 |
570.929 |
-0,12%
|
8,31
|
8,19
|
8,425
|
8,23
|
| 13/11/2024 |
979.926 |
-4,07%
|
8,60
|
8,12
|
8,70
|
8,24
|
