GoPro Inc Class A (GPRO)
Exportar para Excel
< 1 2 3 4 5 > >> |
27-02-2024 |
800.859 |
0,89%
|
2,24
|
2,22
|
2,29
|
2,26
|
26-02-2024 |
741.679 |
0,90%
|
2,28
|
2,1899
|
2,24
|
2,24
|
23-02-2024 |
752.292 |
1,84%
|
2,28
|
2,15
|
2,23
|
2,22
|
22-02-2024 |
1.640.841 |
-3,54%
|
2,28
|
2,17
|
2,28
|
2,18
|
21-02-2024 |
1.371.910 |
0,00%
|
2,25
|
2,21
|
2,285
|
2,26
|
20-02-2024 |
1.478.708 |
-4,64%
|
2,38
|
2,26
|
2,38
|
2,26
|
19-02-2024 |
801.175 |
0,00%
|
2,42
|
2,365
|
2,455
|
2,37
|
16-02-2024 |
801.175 |
-0,84%
|
2,42
|
2,365
|
2,455
|
2,37
|
15-02-2024 |
1.414.668 |
4,18%
|
2,42
|
2,405
|
2,52
|
2,49
|
14-02-2024 |
1.180.404 |
0,00%
|
2,42
|
2,38
|
2,48
|
2,39
|
13-02-2024 |
2.767.719 |
-7,36%
|
2,57
|
2,39
|
2,57
|
2,39
|
12-02-2024 |
2.912.212 |
0,37%
|
2,57
|
2,565
|
2,67
|
2,5795
|
09-02-2024 |
1.415.689 |
-0,39%
|
2,57
|
2,50
|
2,62
|
2,57
|
08-02-2024 |
3.648.924 |
-11,03%
|
2,50
|
2,45
|
2,645
|
2,58
|
07-02-2024 |
1.107.093 |
0,00%
|
3,00
|
2,89
|
3,01
|
2,99
|
06-02-2024 |
572.626 |
4,86%
|
2,86
|
2,85
|
3,00
|
2,9991
|
05-02-2024 |
1.093.035 |
-3,38%
|
2,92
|
2,845
|
2,92
|
2,86
|
02-02-2024 |
691.077 |
-3,43%
|
3,00
|
2,94
|
3,015
|
2,955
|
01-02-2024 |
890.170 |
2,69%
|
3,05
|
2,995
|
3,1498
|
3,06
|
31-01-2024 |
802.092 |
-3,56%
|
3,08
|
2,98
|
3,15
|
2,98
|
30-01-2024 |
428.080 |
-4,04%
|
3,18
|
3,09
|
3,18
|
3,09
|
29-01-2024 |
513.076 |
0,63%
|
3,20
|
3,15
|
3,22
|
3,22
|
26-01-2024 |
389.649 |
-1,24%
|
3,35
|
3,20
|
3,32
|
3,20
|
25-01-2024 |
422.676 |
0,00%
|
3,35
|
3,21
|
3,32
|
3,24
|
24-01-2024 |
547.718 |
-2,12%
|
3,35
|
3,24
|
3,39
|
3,24
|
23-01-2024 |
502.901 |
1,85%
|
3,10
|
3,225
|
3,31
|
3,31
|
22-01-2024 |
746.645 |
3,83%
|
3,10
|
3,14
|
3,26
|
3,25
|
19-01-2024 |
574.473 |
1,62%
|
3,10
|
3,01
|
3,15
|
3,13
|
18-01-2024 |
531.314 |
-2,84%
|
3,18
|
3,06
|
3,22
|
3,08
|
17-01-2024 |
697.775 |
-1,88%
|
3,15
|
3,13
|
3,19
|
3,14
|
16-01-2024 |
649.850 |
-3,03%
|
3,25
|
3,17
|
3,28
|
3,20
|
15-01-2024 |
858.095 |
2,80%
|
3,25
|
3,2429
|
3,36
|
3,30
|
12-01-2024 |
858.095 |
2,80%
|
3,25
|
3,2429
|
3,36
|
3,30
|
11-01-2024 |
928.462 |
-2,43%
|
3,27
|
3,14
|
3,27
|
3,21
|
10-01-2024 |
1.094.019 |
3,79%
|
3,22
|
3,13
|
3,31
|
3,29
|
09-01-2024 |
1.025.464 |
-2,76%
|
3,22
|
3,145
|
3,23
|
3,17
|
08-01-2024 |
884.631 |
0,31%
|
3,24
|
3,215
|
3,29
|
3,24
|
05-01-2024 |
909.835 |
0,00%
|
3,22
|
3,17
|
3,255
|
3,23
|
04-01-2024 |
796.445 |
-0,31%
|
3,26
|
3,205
|
3,275
|
3,23
|
03-01-2024 |
866.265 |
-5,41%
|
3,36
|
3,21
|
3,36
|
3,235
|
02-01-2024 |
616.543 |
-1,44%
|
3,54
|
3,37
|
3,51
|
3,42
|
29-12-2023 |
881.190 |
-1,14%
|
3,54
|
3,44
|
3,56
|
3,47
|
28-12-2023 |
603.318 |
0,29%
|
3,54
|
3,46
|
3,535
|
3,51
|
27-12-2023 |
738.617 |
-1,41%
|
3,54
|
3,48
|
3,5547
|
3,49
|
26-12-2023 |
1.118.060 |
1,14%
|
3,50
|
3,50
|
3,57
|
3,54
|
22-12-2023 |
450.468 |
0,29%
|
3,50
|
3,48
|
3,5485
|
3,50
|
21-12-2023 |
672.828 |
2,05%
|
3,46
|
3,425
|
3,53
|
3,49
|
20-12-2023 |
1.010.743 |
-4,20%
|
3,57
|
3,40
|
3,60
|
3,42
|
19-12-2023 |
892.417 |
2,00%
|
3,52
|
3,51
|
3,605
|
3,57
|
18-12-2023 |
1.221.048 |
-1,41%
|
3,56
|
3,48
|
3,585
|
3,50
|
15-12-2023 |
2.685.937 |
-4,05%
|
3,74
|
3,515
|
3,7424
|
3,55
|
14-12-2023 |
2.775.598 |
-1,11%
|
3,56
|
3,56
|
3,80
|
3,56
|
13-12-2023 |
1.803.442 |
9,75%
|
3,25
|
3,25
|
3,5956
|
3,5997
|
12-12-2023 |
1.888.667 |
-8,38%
|
3,41
|
3,21
|
3,4465
|
3,28
|
11-12-2023 |
718.263 |
0,85%
|
3,52
|
3,52
|
3,61
|
3,58
|
08-12-2023 |
613.202 |
0,28%
|
3,52
|
3,515
|
3,58
|
3,55
|
07-12-2023 |
585.325 |
0,28%
|
3,57
|
3,50
|
3,56
|
3,54
|
06-12-2023 |
555.550 |
-0,56%
|
3,58
|
3,53
|
3,66
|
3,53
|
05-12-2023 |
651.867 |
-1,93%
|
3,60
|
3,54
|
3,63
|
3,55
|
04-12-2023 |
830.402 |
-2,95%
|
3,59
|
3,595
|
3,74
|
3,62
|
01-12-2023 |
640.637 |
3,32%
|
3,59
|
3,54
|
3,735
|
3,73
|
30-11-2023 |
733.657 |
0,56%
|
3,60
|
3,515
|
3,62
|
3,61
|
29-11-2023 |
481.238 |
1,41%
|
3,63
|
3,57
|
3,67
|
3,60
|
28-11-2023 |
853.266 |
-1,66%
|
3,58
|
3,5112
|
3,61
|
3,55
|
27-11-2023 |
784.529 |
0,00%
|
3,61
|
3,5501
|
3,63
|
3,61
|
24-11-2023 |
488.902 |
1,64%
|
3,52
|
3,52
|
3,655
|
3,6081
|
23-11-2023 |
940.930 |
-1,13%
|
3,59
|
3,54
|
3,68
|
3,50
|
22-11-2023 |
922.450 |
0,28%
|
3,59
|
3,54
|
3,68
|
3,55
|
21-11-2023 |
1.534.547 |
-5,60%
|
3,70
|
3,53
|
3,70
|
3,54
|
20-11-2023 |
1.964.073 |
5,93%
|
3,59
|
3,53
|
3,78
|
3,75
|
17-11-2023 |
1.343.069 |
6,31%
|
3,37
|
3,355
|
3,55
|
3,54
|
16-11-2023 |
1.045.994 |
-7,12%
|
3,43
|
3,32
|
3,585
|
3,325
|
15-11-2023 |
2.166.793 |
2,04%
|
3,43
|
3,3737
|
3,635
|
3,50
|
14-11-2023 |
1.936.889 |
2,48%
|
3,04
|
3,26
|
3,465
|
3,30
|
13-11-2023 |
1.698.224 |
4,92%
|
3,04
|
3,01
|
3,29
|
3,20
|
10-11-2023 |
969.939 |
4,10%
|
3,15
|
2,915
|
3,06
|
3,05
|
09-11-2023 |
1.762.471 |
-7,28%
|
2,85
|
2,87
|
3,165
|
2,93
|
08-11-2023 |
3.321.170 |
17,91%
|
2,74
|
2,77
|
3,24
|
3,16
|
07-11-2023 |
1.349.608 |
-2,19%
|
2,85
|
2,67
|
2,79
|
2,68
|
06-11-2023 |
840.260 |
-3,89%
|
2,85
|
2,73
|
2,85
|
2,72
|
03-11-2023 |
1.139.949 |
5,60%
|
2,74
|
2,67
|
2,84
|
2,83
|
02-11-2023 |
949.750 |
6,77%
|
2,56
|
2,48
|
2,685
|
2,68
|
01-11-2023 |
699.764 |
0,00%
|
2,51
|
2,48
|
2,575
|
2,51
|
31-10-2023 |
746.588 |
3,29%
|
2,44
|
2,425
|
2,51
|
2,51
|
30-10-2023 |
748.800 |
1,65%
|
2,54
|
2,41
|
2,54
|
2,47
|
27-10-2023 |
548.385 |
-4,13%
|
2,54
|
2,43
|
2,54
|
2,435
|
26-10-2023 |
774.120 |
-2,31%
|
2,61
|
2,525
|
2,625
|
2,54
|
25-10-2023 |
761.411 |
-1,14%
|
2,61
|
2,54
|
2,64
|
2,61
|
24-10-2023 |
593.447 |
-0,75%
|
2,69
|
2,625
|
2,715
|
2,64
|
23-10-2023 |
806.211 |
2,31%
|
2,61
|
2,58
|
2,68
|
2,66
|
20-10-2023 |
729.661 |
-2,26%
|
2,67
|
2,60
|
2,68
|
2,60
|
19-10-2023 |
1.384.311 |
0,37%
|
2,86
|
2,62
|
2,72
|
2,70
|
18-10-2023 |
768.655 |
-5,94%
|
2,78
|
2,68
|
2,865
|
2,69
|
17-10-2023 |
519.141 |
2,51%
|
2,78
|
2,75
|
2,90
|
2,86
|
16-10-2023 |
594.206 |
1,46%
|
2,90
|
2,761
|
2,839
|
2,79
|
13-10-2023 |
533.166 |
-1,79%
|
2,90
|
2,75
|
2,815
|
2,75
|
12-10-2023 |
783.468 |
-2,78%
|
2,90
|
2,77
|
2,90
|
2,80
|
11-10-2023 |
748.300 |
-3,36%
|
2,88
|
2,86
|
3,01
|
2,88
|
10-10-2023 |
822.025 |
4,53%
|
2,88
|
2,82
|
3,015
|
3,00
|
09-10-2023 |
643.846 |
-1,68%
|
2,88
|
2,82
|
2,885
|
2,8514
|