Bumble Inc Class A (BMBL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 12/11/2024 |
1.123.218 |
-2,94%
|
8,76
|
8,55
|
8,875
|
8,59
|
| 11/11/2024 |
1.495.111 |
9,67%
|
8,32
|
8,32
|
9,155
|
8,85
|
| 08/11/2024 |
1.091.253 |
3,73%
|
7,86
|
7,85
|
8,14
|
8,07
|
| 07/11/2024 |
1.463.664 |
-0,38%
|
8,17
|
7,52
|
8,33
|
7,78
|
| 06/11/2024 |
2.252.892 |
4,41%
|
7,68
|
7,47
|
7,905
|
7,81
|
| 05/11/2024 |
999.454 |
3,03%
|
7,28
|
7,18
|
7,49
|
7,48
|
| 04/11/2024 |
1.458.861 |
-0,68%
|
7,31
|
7,10
|
7,38
|
7,26
|
| 01/11/2024 |
1.098.072 |
3,25%
|
7,21
|
7,17
|
7,42
|
7,31
|
| 31/10/2024 |
745.983 |
-0,70%
|
7,17
|
7,065
|
7,28
|
7,08
|
| 30/10/2024 |
602.241 |
-0,97%
|
7,19
|
7,045
|
7,285
|
7,13
|
| 29/10/2024 |
738.838 |
0,98%
|
7,12
|
7,12
|
7,485
|
7,20
|
| 28/10/2024 |
793.709 |
0,28%
|
7,12
|
7,12
|
7,40
|
7,13
|
| 25/10/2024 |
577.011 |
-2,74%
|
7,31
|
7,045
|
7,34
|
7,11
|
| 24/10/2024 |
758.878 |
0,27%
|
7,30
|
7,28
|
7,495
|
7,31
|
| 23/10/2024 |
973.617 |
0,83%
|
7,24
|
7,085
|
7,315
|
7,29
|
| 22/10/2024 |
633.337 |
-0,55%
|
7,24
|
7,115
|
7,33
|
7,23
|
| 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
|
