GoPro Inc Class A (GPRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
209.763 |
-2,84%
|
1,71
|
1,7003
|
1,76
|
1,71
|
| 16/07/2024 |
500.204 |
7,32%
|
1,66
|
1,645
|
1,76
|
1,76
|
| 15/07/2024 |
423.318 |
0,00%
|
1,64
|
1,615
|
1,67
|
1,64
|
| 12/07/2024 |
409.783 |
0,00%
|
1,64
|
1,595
|
1,66
|
1,64
|
| 11/07/2024 |
350.767 |
7,90%
|
1,55
|
1,55
|
1,64
|
1,64
|
| 10/07/2024 |
403.647 |
-1,30%
|
1,54
|
1,49
|
1,58
|
1,52
|
| 09/07/2024 |
507.147 |
8,45%
|
1,41
|
1,395
|
1,54
|
1,54
|
| 08/07/2024 |
338.023 |
2,16%
|
1,39
|
1,38
|
1,43
|
1,42
|
| 05/07/2024 |
524.402 |
-0,71%
|
1,38
|
1,355
|
1,39
|
1,39
|
| 04/07/2024 |
219.101 |
0,00%
|
1,34
|
1,34
|
1,40
|
1,40
|
| 03/07/2024 |
219.101 |
3,70%
|
1,34
|
1,34
|
1,40
|
1,40
|
| 02/07/2024 |
423.397 |
-2,88%
|
1,38
|
1,32
|
1,39
|
1,35
|
| 01/07/2024 |
495.094 |
-2,11%
|
1,41
|
1,36
|
1,41
|
1,39
|
| 28/06/2024 |
2.335.050 |
8,40%
|
1,33
|
1,29
|
1,43
|
1,42
|
| 27/06/2024 |
304.062 |
0,00%
|
1,32
|
1,285
|
1,325
|
1,31
|
| 26/06/2024 |
274.277 |
0,00%
|
1,31
|
1,305
|
1,335
|
1,31
|
| 25/06/2024 |
978.241 |
-2,96%
|
1,35
|
1,30
|
1,35
|
1,31
|
| 24/06/2024 |
915.689 |
-1,46%
|
1,38
|
1,345
|
1,395
|
1,35
|
| 21/06/2024 |
1.459.415 |
0,00%
|
1,38
|
1,36
|
1,41
|
1,37
|
| 20/06/2024 |
882.031 |
3,01%
|
1,32
|
1,315
|
1,39
|
1,37
|
| 19/06/2024 |
764.321 |
0,00%
|
1,37
|
1,33
|
1,39
|
1,33
|
| 18/06/2024 |
764.321 |
-2,92%
|
1,37
|
1,33
|
1,39
|
1,33
|
| 17/06/2024 |
1.128.910 |
0,00%
|
1,39
|
1,32
|
1,40
|
1,37
|
| 14/06/2024 |
1.395.955 |
-7,41%
|
1,58
|
1,37
|
1,48
|
1,3704
|
| 13/06/2024 |
935.295 |
-6,33%
|
1,58
|
1,48
|
1,58
|
1,48
|
| 12/06/2024 |
1.320.645 |
-3,66%
|
1,64
|
1,55
|
1,68
|
1,58
|
| 11/06/2024 |
2.479.446 |
7,90%
|
1,52
|
1,495
|
1,66
|
1,64
|
| 10/06/2024 |
1.323.781 |
4,45%
|
1,44
|
1,42
|
1,54
|
1,525
|
| 07/06/2024 |
965.371 |
-1,35%
|
1,49
|
1,42
|
1,48
|
1,46
|
| 06/06/2024 |
936.784 |
1,35%
|
1,49
|
1,46
|
1,51
|
1,50
|
| 05/06/2024 |
910.283 |
-0,67%
|
1,49
|
1,45
|
1,50
|
1,48
|
| 04/06/2024 |
1.076.232 |
-0,67%
|
1,52
|
1,46
|
1,52
|
1,49
|
| 03/06/2024 |
976.554 |
-1,32%
|
1,55
|
1,50
|
1,56
|
1,50
|
| 31/05/2024 |
2.960.962 |
0,00%
|
1,53
|
1,50
|
1,545
|
1,52
|
| 30/05/2024 |
838.886 |
0,66%
|
1,52
|
1,50
|
1,55
|
1,52
|
| 29/05/2024 |
822.006 |
-2,58%
|
1,56
|
1,50
|
1,56
|
1,51
|
| 28/05/2024 |
947.513 |
0,65%
|
1,49
|
1,53
|
1,59
|
1,55
|
| 27/05/2024 |
374.165 |
0,00%
|
1,49
|
1,485
|
1,56
|
1,54
|
| 24/05/2024 |
374.165 |
-1,28%
|
1,49
|
1,485
|
1,56
|
1,54
|
| 23/05/2024 |
1.958.393 |
-3,32%
|
1,56
|
1,47
|
1,57
|
1,5082
|
| 22/05/2024 |
1.250.018 |
0,00%
|
1,55
|
1,54
|
1,58
|
1,57
|
| 21/05/2024 |
1.082.888 |
0,64%
|
1,64
|
1,55
|
1,60
|
1,57
|
| 20/05/2024 |
1.572.455 |
-2,47%
|
1,64
|
1,56
|
1,64
|
1,58
|
| 17/05/2024 |
1.049.957 |
-1,82%
|
1,70
|
1,62
|
1,6684
|
1,62
|
| 16/05/2024 |
1.495.088 |
0,00%
|
1,70
|
1,65
|
1,71
|
1,70
|
| 15/05/2024 |
873.275 |
-3,96%
|
1,78
|
1,70
|
1,79
|
1,70
|
| 14/05/2024 |
1.780.587 |
7,81%
|
1,66
|
1,74
|
1,85
|
1,7897
|
| 13/05/2024 |
1.616.507 |
6,92%
|
1,66
|
1,62
|
1,749
|
1,70
|
| 10/05/2024 |
2.135.331 |
-7,87%
|
1,72
|
1,58
|
1,73
|
1,58
|
| 09/05/2024 |
617.152 |
0,88%
|
1,71
|
1,69
|
1,72
|
1,72
|
| 08/05/2024 |
1.903.986 |
-7,34%
|
1,78
|
1,6491
|
1,7801
|
1,705
|
| 07/05/2024 |
1.903.290 |
-4,71%
|
1,90
|
1,82
|
1,945
|
1,82
|
| 06/05/2024 |
1.122.016 |
-0,52%
|
1,93
|
1,85
|
1,96
|
1,91
|
| 03/05/2024 |
652.274 |
0,52%
|
1,96
|
1,90
|
1,98
|
1,92
|
| 02/05/2024 |
829.901 |
3,23%
|
1,89
|
1,84
|
1,92
|
1,92
|
| 01/05/2024 |
1.528.390 |
7,49%
|
1,75
|
1,74
|
1,91
|
1,8595
|
| 30/04/2024 |
923.461 |
-2,81%
|
1,73
|
1,735
|
1,79
|
1,73
|
| 29/04/2024 |
815.229 |
2,89%
|
1,73
|
1,72
|
1,79
|
1,78
|
| 26/04/2024 |
685.071 |
1,72%
|
1,72
|
1,70
|
1,74
|
1,7394
|
| 25/04/2024 |
855.760 |
-3,39%
|
1,73
|
1,70
|
1,74
|
1,71
|
| 24/04/2024 |
937.653 |
-1,12%
|
1,68
|
1,735
|
1,81
|
1,77
|
| 23/04/2024 |
1.389.523 |
7,10%
|
1,68
|
1,67
|
1,80
|
1,81
|
| 22/04/2024 |
1.095.677 |
-0,59%
|
1,73
|
1,67
|
1,73
|
1,69
|
| 19/04/2024 |
1.252.591 |
-2,86%
|
1,73
|
1,685
|
1,78
|
1,70
|
| 18/04/2024 |
1.110.418 |
-0,57%
|
1,76
|
1,76
|
1,80
|
1,75
|
| 17/04/2024 |
1.778.366 |
-0,57%
|
1,78
|
1,74
|
1,84
|
1,76
|
| 16/04/2024 |
1.937.328 |
0,57%
|
1,88
|
1,6808
|
1,83
|
1,77
|
| 15/04/2024 |
1.260.200 |
-2,20%
|
1,88
|
1,755
|
1,86
|
1,78
|
| 12/04/2024 |
1.688.064 |
-2,13%
|
1,88
|
1,805
|
1,8982
|
1,84
|
| 11/04/2024 |
1.515.932 |
-2,07%
|
1,94
|
1,87
|
1,945
|
1,89
|
| 10/04/2024 |
1.719.643 |
-3,43%
|
2,02
|
1,91
|
2,02
|
1,97
|
| 09/04/2024 |
813.826 |
-0,97%
|
2,08
|
2,02
|
2,10
|
2,04
|
| 08/04/2024 |
584.528 |
0,98%
|
2,08
|
2,05
|
2,09
|
2,06
|
| 05/04/2024 |
1.562.546 |
-3,32%
|
2,19
|
2,02
|
2,11
|
2,04
|
| 04/04/2024 |
1.008.366 |
-2,77%
|
2,19
|
2,07
|
2,19
|
2,11
|
| 03/04/2024 |
665.221 |
0,93%
|
2,12
|
2,11
|
2,165
|
2,17
|
| 02/04/2024 |
879.591 |
-4,44%
|
2,20
|
2,1216
|
2,20
|
2,15
|
| 01/04/2024 |
937.459 |
0,90%
|
2,21
|
2,24
|
2,32
|
2,25
|
| 28/03/2024 |
1.256.151 |
0,00%
|
2,21
|
2,21
|
2,31
|
2,23
|
| 27/03/2024 |
1.350.949 |
0,91%
|
2,21
|
2,19
|
2,275
|
2,23
|
| 26/03/2024 |
1.068.855 |
-2,64%
|
2,29
|
2,21
|
2,3108
|
2,21
|
| 25/03/2024 |
976.267 |
-3,02%
|
2,33
|
2,27
|
2,378
|
2,25
|
| 22/03/2024 |
1.366.430 |
-0,86%
|
2,30
|
2,30
|
2,40
|
2,31
|
| 21/03/2024 |
859.738 |
0,00%
|
2,36
|
2,275
|
2,38
|
2,33
|
| 20/03/2024 |
2.579.553 |
8,88%
|
2,17
|
2,12
|
2,35
|
2,33
|
| 19/03/2024 |
1.534.486 |
0,92%
|
2,17
|
2,14
|
2,20
|
2,19
|
| 18/03/2024 |
1.512.841 |
-2,25%
|
2,23
|
2,16
|
2,23
|
2,17
|
| 15/03/2024 |
2.501.466 |
4,21%
|
2,13
|
2,13
|
2,235
|
2,23
|
| 14/03/2024 |
1.905.096 |
-1,80%
|
2,23
|
2,13
|
2,23
|
2,18
|
| 13/03/2024 |
1.435.695 |
-1,33%
|
2,25
|
2,20
|
2,285
|
2,22
|
| 12/03/2024 |
722.744 |
-3,85%
|
2,33
|
2,24
|
2,38
|
2,25
|
| 11/03/2024 |
711.355 |
-0,43%
|
2,33
|
2,31
|
2,38
|
2,34
|
| 08/03/2024 |
879.184 |
3,48%
|
2,27
|
2,315
|
2,385
|
2,38
|
| 07/03/2024 |
598.805 |
2,22%
|
2,27
|
2,255
|
2,32
|
2,30
|
| 06/03/2024 |
852.747 |
1,35%
|
2,36
|
2,24
|
2,295
|
2,25
|
| 05/03/2024 |
1.131.470 |
-3,90%
|
2,36
|
2,22
|
2,315
|
2,22
|
| 04/03/2024 |
1.067.772 |
-2,53%
|
2,34
|
2,27
|
2,361
|
2,31
|
| 01/03/2024 |
601.164 |
1,28%
|
2,34
|
2,3106
|
2,40
|
2,37
|
| 29/02/2024 |
1.063.520 |
1,30%
|
2,36
|
2,31
|
2,42
|
2,34
|
| 28/02/2024 |
1.376.976 |
3,98%
|
2,25
|
2,22
|
2,35
|
2,35
|
Por favor leia o