GoPro Inc Class A (GPRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
5.201.509 |
-9,52%
|
0,9475
|
0,85
|
0,9475
|
0,855
|
| 04/11/2026 |
3.262.748 |
-1,99%
|
0,97
|
0,9331
|
0,9884
|
0,945
|
| 03/11/2026 |
8.447.032 |
0,94%
|
0,985
|
0,9271
|
1,02
|
0,9643
|
| 02/11/2026 |
5.447.357 |
1,75%
|
0,956
|
0,93
|
0,979
|
0,9553
|
| 30/10/2026 |
7.358.353 |
-6,29%
|
0,989
|
0,9231
|
1,005
|
0,93
|
| 29/10/2026 |
2.007.903 |
-2,91%
|
1,0203
|
1,00
|
1,03
|
1,00
|
| 28/10/2026 |
1.218.321 |
1,95%
|
1,02
|
1,01
|
1,0399
|
1,03
|
| 27/10/2026 |
2.535.173 |
-0,97%
|
1,0303
|
1,02
|
1,07
|
1,02
|
| 26/10/2026 |
2.562.111 |
1,49%
|
1,00
|
0,987
|
1,03
|
1,03
|
| 23/10/2026 |
2.368.326 |
-0,49%
|
1,0197
|
1,00
|
1,03
|
1,01
|
| 22/10/2026 |
2.779.022 |
-4,23%
|
1,05
|
1,01
|
1,06
|
1,02
|
| 21/10/2026 |
2.362.224 |
-3,64%
|
1,1001
|
1,06
|
1,11
|
1,065
|
| 20/10/2026 |
6.157.640 |
7,21%
|
1,0401
|
1,02
|
1,12
|
1,10
|
| 19/10/2026 |
8.195.327 |
-0,95%
|
1,06
|
1,04
|
1,19
|
1,04
|
| 16/10/2026 |
7.723.078 |
-9,13%
|
1,1403
|
1,04
|
1,16
|
1,05
|
| 15/10/2026 |
3.914.487 |
-0,86%
|
1,1212
|
1,12
|
1,17
|
1,15
|
| 14/10/2026 |
3.391.913 |
-2,12%
|
1,141
|
1,14
|
1,16
|
1,16
|
| 13/10/2026 |
4.537.113 |
-1,26%
|
1,17
|
1,15
|
1,19
|
1,18
|
| 12/10/2026 |
4.441.583 |
0,00%
|
1,18
|
1,15
|
1,19
|
1,19
|
| 09/10/2026 |
3.289.243 |
0,85%
|
1,20
|
1,18
|
1,225
|
1,19
|
| 08/10/2026 |
7.460.744 |
-2,62%
|
1,2298
|
1,18
|
1,23
|
1,18
|
| 07/10/2026 |
6.284.949 |
-7,46%
|
1,32
|
1,22
|
1,32
|
1,22
|
| 06/10/2026 |
5.311.272 |
-2,94%
|
1,37
|
1,31
|
1,38
|
1,32
|
| 05/10/2026 |
6.306.351 |
0,76%
|
1,3303
|
1,33
|
1,39
|
1,36
|
| 02/10/2026 |
4.484.819 |
0,75%
|
1,3393
|
1,32
|
1,37
|
1,35
|
| 01/10/2026 |
4.877.341 |
3,88%
|
1,2903
|
1,2693
|
1,345
|
1,33
|
| 30/09/2026 |
4.192.343 |
-3,38%
|
1,3202
|
1,28
|
1,35
|
1,29
|
| 29/09/2026 |
6.736.122 |
-0,38%
|
1,3208
|
1,31
|
1,3706
|
1,325
|
| 28/09/2026 |
6.673.826 |
2,71%
|
1,28
|
1,26
|
1,35
|
1,33
|
| 25/09/2026 |
6.363.150 |
2,78%
|
1,26
|
1,2488
|
1,31
|
1,29
|
| 24/09/2026 |
6.401.329 |
-4,27%
|
1,28
|
1,24
|
1,31
|
1,26
|
| 23/09/2026 |
10.610.616 |
3,15%
|
1,2702
|
1,25
|
1,35
|
1,31
|
| 22/09/2026 |
7.399.744 |
-1,54%
|
1,309
|
1,26
|
1,31
|
1,27
|
| 21/09/2026 |
9.801.204 |
-0,38%
|
1,3002
|
1,29
|
1,375
|
1,30
|
| 18/09/2026 |
7.363.852 |
-2,87%
|
1,3203
|
1,28
|
1,34
|
1,31
|
| 17/09/2026 |
15.696.261 |
3,94%
|
1,2901
|
1,27
|
1,40
|
1,34
|
| 16/09/2026 |
11.916.162 |
-4,17%
|
1,3097
|
1,25
|
1,34
|
1,27
|
| 15/09/2026 |
13.611.772 |
-1,61%
|
1,3401
|
1,27
|
1,35
|
1,32
|
| 14/09/2026 |
13.226.313 |
-2,17%
|
1,34
|
1,31
|
1,43
|
1,35
|
| 11/09/2026 |
19.094.667 |
-1,43%
|
1,4297
|
1,35
|
1,44
|
1,38
|
| 10/09/2026 |
63.869.209 |
-1,06%
|
1,38
|
1,34
|
1,64
|
1,40
|
| 09/09/2026 |
26.472.633 |
-3,09%
|
1,4597
|
1,37
|
1,50
|
1,415
|
| 08/09/2026 |
63.980.640 |
-15,00%
|
1,5815
|
1,41
|
1,61
|
1,455
|
| 04/09/2026 |
204.095.435 |
21,94%
|
1,4571
|
1,41
|
2,05
|
1,70
|
| 03/09/2026 |
128.809.832 |
-18,27%
|
1,7399
|
1,36
|
1,82
|
1,39
|
| 02/09/2026 |
171.946.507 |
39,02%
|
1,2298
|
1,18
|
1,79
|
1,69
|
| 01/09/2026 |
329.673.977 |
42,10%
|
1,5629
|
1,16
|
1,64
|
1,23
|
| 31/08/2026 |
88.577.172 |
45,99%
|
0,6099
|
0,6002
|
0,88
|
0,8762
|
| 28/08/2026 |
6.781.900 |
-0,86%
|
0,6138
|
0,5801
|
0,6202
|
0,5999
|
| 27/08/2026 |
5.188.094 |
1,37%
|
0,609
|
0,6002
|
0,6424
|
0,6051
|
| 26/08/2026 |
5.968.005 |
-1,56%
|
0,6082
|
0,5751
|
0,6189
|
0,5969
|
| 25/08/2026 |
4.560.437 |
1,35%
|
0,6041
|
0,5915
|
0,6192
|
0,6084
|
| 24/08/2026 |
3.820.777 |
-4,75%
|
0,63
|
0,60
|
0,635
|
0,60
|
| 21/08/2026 |
5.088.143 |
2,50%
|
0,6287
|
0,61
|
0,645
|
0,63
|
| 20/08/2026 |
3.918.485 |
-3,01%
|
0,635
|
0,60
|
0,636
|
0,615
|
| 19/08/2026 |
5.016.977 |
7,12%
|
0,5957
|
0,595
|
0,638
|
0,6349
|
| 18/08/2026 |
4.651.688 |
-3,60%
|
0,5884
|
0,5811
|
0,602
|
0,5924
|
| 17/08/2026 |
4.106.022 |
2,82%
|
0,5977
|
0,578
|
0,619
|
0,6143
|
| 14/08/2026 |
5.201.926 |
-4,96%
|
0,6373
|
0,591
|
0,6406
|
0,595
|
| 13/08/2026 |
7.674.197 |
9,84%
|
0,5802
|
0,5802
|
0,6588
|
0,6317
|
| 12/08/2026 |
12.063.571 |
-7,26%
|
0,626
|
0,5701
|
0,626
|
0,5751
|
| 11/08/2026 |
9.027.667 |
-11,45%
|
0,65
|
0,60
|
0,6552
|
0,62
|
| 10/08/2026 |
4.842.770 |
-3,29%
|
0,73
|
0,6949
|
0,74
|
0,7002
|
| 07/08/2026 |
2.817.593 |
-1,35%
|
0,7388
|
0,7078
|
0,7388
|
0,7258
|
| 06/08/2026 |
2.830.760 |
1,15%
|
0,7275
|
0,7025
|
0,7578
|
0,7286
|
| 05/08/2026 |
3.162.831 |
-6,47%
|
0,7649
|
0,7106
|
0,7696
|
0,7215
|
| 04/08/2026 |
4.156.990 |
1,70%
|
0,75
|
0,741
|
0,785
|
0,768
|
| 03/08/2026 |
3.440.560 |
1,20%
|
0,7401
|
0,7395
|
0,7896
|
0,7578
|
| 31/07/2026 |
2.074.736 |
3,91%
|
0,6918
|
0,6951
|
0,75
|
0,749
|
| 30/07/2026 |
2.409.488 |
2,64%
|
0,6956
|
0,685
|
0,7162
|
0,7145
|
| 29/07/2026 |
1.968.308 |
-3,93%
|
0,72
|
0,6852
|
0,7398
|
0,6945
|
| 28/07/2026 |
4.048.819 |
3,75%
|
0,6988
|
0,68
|
0,7201
|
0,7201
|
| 27/07/2026 |
1.341.611 |
3,62%
|
0,69
|
0,6775
|
0,6998
|
0,69
|
| 24/07/2026 |
2.466.120 |
-2,88%
|
0,6969
|
0,6539
|
0,70
|
0,6685
|
| 23/07/2026 |
3.721.473 |
-6,72%
|
0,7211
|
0,6751
|
0,74
|
0,69
|
| 22/07/2026 |
4.096.126 |
2,17%
|
0,7198
|
0,71
|
0,7391
|
0,7391
|
| 21/07/2026 |
4.425.736 |
5,05%
|
0,6999
|
0,69
|
0,7349
|
0,72
|
| 20/07/2026 |
3.553.684 |
4,64%
|
0,6801
|
0,6628
|
0,6994
|
0,6833
|
| 17/07/2026 |
3.352.154 |
-2,00%
|
0,6708
|
0,6581
|
0,6888
|
0,66
|
| 16/07/2026 |
2.931.601 |
-4,85%
|
0,7049
|
0,6645
|
0,7091
|
0,6766
|
| 15/07/2026 |
2.746.268 |
1,09%
|
0,7011
|
0,682
|
0,7149
|
0,7054
|
| 14/07/2026 |
3.705.916 |
-1,86%
|
0,7201
|
0,6824
|
0,73
|
0,6978
|
| 13/07/2026 |
3.853.448 |
-6,90%
|
0,7686
|
0,705
|
0,7686
|
0,711
|
| 10/07/2026 |
3.483.211 |
0,37%
|
0,7655
|
0,74
|
0,8099
|
0,7628
|
| 09/07/2026 |
5.280.440 |
3,09%
|
0,74
|
0,7312
|
0,7998
|
0,76
|
| 08/07/2026 |
2.738.766 |
4,22%
|
0,7067
|
0,70
|
0,7363
|
0,7307
|
| 07/07/2026 |
3.295.532 |
-4,44%
|
0,7385
|
0,701
|
0,7579
|
0,701
|
| 06/07/2026 |
2.507.106 |
2,68%
|
0,7356
|
0,713
|
0,7578
|
0,7388
|
| 02/07/2026 |
3.491.991 |
-0,30%
|
0,7407
|
0,72
|
0,776
|
0,72
|
| 01/07/2026 |
3.762.478 |
-5,63%
|
0,77
|
0,73
|
0,7898
|
0,73
|
| 30/06/2026 |
3.491.352 |
3,31%
|
0,7649
|
0,76
|
0,81
|
0,778
|
| 29/06/2026 |
4.187.995 |
3,04%
|
0,7595
|
0,725
|
0,7878
|
0,7645
|
| 26/06/2026 |
4.547.762 |
-2,20%
|
0,7572
|
0,7418
|
0,8479
|
0,7492
|
| 25/06/2026 |
3.038.550 |
9,30%
|
0,7101
|
0,6969
|
0,7778
|
0,7701
|
| 24/06/2026 |
3.688.180 |
-0,58%
|
0,73
|
0,6811
|
0,7339
|
0,71
|
| 23/06/2026 |
2.818.137 |
-2,28%
|
0,751
|
0,72
|
0,7598
|
0,72
|
| 18/06/2026 |
3.033.721 |
-1,40%
|
0,828
|
0,74
|
0,8445
|
0,74
|
| 17/06/2026 |
6.231.699 |
2,28%
|
0,798
|
0,798
|
0,8599
|
0,8011
|
| 16/06/2026 |
4.550.011 |
5,40%
|
0,756
|
0,7522
|
0,82
|
0,791
|
| 15/06/2026 |
3.834.930 |
-1,55%
|
0,79
|
0,75
|
0,815
|
0,75
|
