GoPro Inc Class A (GPRO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
12.688.057 |
3,25%
|
2,0702
|
1,935
|
2,15
|
2,07
|
| 11/09/2025 |
11.668.873 |
23,01%
|
1,65
|
1,64
|
2,02
|
2,00
|
| 10/09/2025 |
3.329.801 |
-2,70%
|
1,68
|
1,59
|
1,70
|
1,63
|
| 09/09/2025 |
4.100.790 |
-3,49%
|
1,7182
|
1,59
|
1,75
|
1,67
|
| 08/09/2025 |
9.430.176 |
16,11%
|
1,52
|
1,4439
|
1,74
|
1,72
|
| 05/09/2025 |
3.428.458 |
2,06%
|
1,48
|
1,46
|
1,57
|
1,49
|
| 04/09/2025 |
2.202.859 |
-1,69%
|
1,4899
|
1,43
|
1,49
|
1,46
|
| 03/09/2025 |
2.778.241 |
-0,67%
|
1,52
|
1,4703
|
1,58
|
1,48
|
| 02/09/2025 |
3.921.188 |
-4,49%
|
1,4801
|
1,41
|
1,50
|
1,49
|
| 29/08/2025 |
3.866.881 |
-6,02%
|
1,62
|
1,52
|
1,65
|
1,56
|
| 28/08/2025 |
5.676.027 |
-2,65%
|
1,75
|
1,61
|
1,75
|
1,66
|
| 27/08/2025 |
6.943.608 |
-5,56%
|
1,7697
|
1,63
|
1,78
|
1,70
|
| 26/08/2025 |
20.330.098 |
8,18%
|
1,57
|
1,48
|
1,88
|
1,80
|
| 25/08/2025 |
27.840.221 |
35,83%
|
1,2203
|
1,21
|
1,65
|
1,65
|
| 22/08/2025 |
2.159.468 |
-0,41%
|
1,2397
|
1,20
|
1,26
|
1,21
|
| 21/08/2025 |
1.760.946 |
-0,81%
|
1,2401
|
1,18
|
1,25
|
1,22
|
| 20/08/2025 |
3.070.579 |
-2,78%
|
1,27
|
1,21
|
1,305
|
1,23
|
| 19/08/2025 |
4.303.471 |
-11,62%
|
1,47
|
1,25
|
1,47
|
1,26
|
| 18/08/2025 |
3.871.420 |
5,19%
|
1,36
|
1,32
|
1,44
|
1,42
|
| 15/08/2025 |
3.108.281 |
3,05%
|
1,32
|
1,29
|
1,3999
|
1,35
|
| 14/08/2025 |
2.357.906 |
-2,96%
|
1,31
|
1,2701
|
1,34
|
1,31
|
| 13/08/2025 |
4.362.680 |
7,12%
|
1,2708
|
1,2313
|
1,36
|
1,35
|
| 12/08/2025 |
5.621.689 |
-4,58%
|
1,29
|
1,165
|
1,30
|
1,26
|
| 11/08/2025 |
5.817.889 |
-7,10%
|
1,4803
|
1,28
|
1,4803
|
1,31
|
| 08/08/2025 |
6.213.950 |
7,22%
|
1,30
|
1,28
|
1,48
|
1,41
|
| 07/08/2025 |
1.278.297 |
0,38%
|
1,32
|
1,28
|
1,3499
|
1,315
|
| 06/08/2025 |
1.807.072 |
-0,76%
|
1,38
|
1,28
|
1,39
|
1,31
|
| 05/08/2025 |
2.745.744 |
1,54%
|
1,30
|
1,25
|
1,33
|
1,32
|
| 04/08/2025 |
2.652.174 |
7,92%
|
1,2297
|
1,22
|
1,32
|
1,30
|
| 01/08/2025 |
3.325.766 |
-6,59%
|
1,27
|
1,18
|
1,27
|
1,20
|
| 31/07/2025 |
3.125.245 |
-2,99%
|
1,3308
|
1,28
|
1,37
|
1,29
|
| 30/07/2025 |
4.485.141 |
5,04%
|
1,29
|
1,27
|
1,44
|
1,34
|
| 29/07/2025 |
4.803.397 |
-8,51%
|
1,52
|
1,2301
|
1,55
|
1,29
|
| 28/07/2025 |
7.812.707 |
-8,61%
|
1,53
|
1,35
|
1,55
|
1,41
|
| 25/07/2025 |
10.131.278 |
4,08%
|
1,48
|
1,34
|
1,70
|
1,51
|
| 24/07/2025 |
23.825.790 |
-4,55%
|
2,31
|
1,36
|
2,37
|
1,47
|
| 23/07/2025 |
156.196.291 |
12,42%
|
1,00
|
1,00
|
2,4209
|
1,54
|
| 22/07/2025 |
17.623.198 |
43,09%
|
0,91
|
0,9087
|
1,442
|
1,37
|
| 21/07/2025 |
5.595.620 |
10,54%
|
0,9074
|
0,9074
|
1,07
|
0,9714
|
| 18/07/2025 |
3.425.512 |
12,57%
|
0,7751
|
0,7632
|
0,8906
|
0,8825
|
| 17/07/2025 |
1.553.494 |
1,02%
|
0,77
|
0,75
|
0,81
|
0,7838
|
| 16/07/2025 |
1.164.227 |
0,00%
|
0,82
|
0,75
|
0,8396
|
0,7751
|
| 15/07/2025 |
1.727.459 |
-7,31%
|
0,7877
|
0,76
|
0,8396
|
0,76
|
| 14/07/2025 |
1.496.174 |
3,80%
|
0,7979
|
0,776
|
0,82
|
0,82
|
| 11/07/2025 |
1.737.295 |
-4,14%
|
0,7836
|
0,7714
|
0,83
|
0,79
|
| 10/07/2025 |
1.224.050 |
3,33%
|
0,80
|
0,77
|
0,8199
|
0,819
|
| 09/07/2025 |
1.383.086 |
0,32%
|
0,775
|
0,7336
|
0,8099
|
0,7839
|
| 08/07/2025 |
2.597.467 |
4,22%
|
0,745
|
0,7335
|
0,789
|
0,7875
|
| 07/07/2025 |
1.818.286 |
-0,38%
|
0,741
|
0,7335
|
0,7749
|
0,7556
|
| 04/07/2025 |
1.387.346 |
0,26%
|
0,73
|
0,7185
|
0,7448
|
0,7448
|
| 03/07/2025 |
1.384.375 |
-1,19%
|
0,7257
|
0,7185
|
0,745
|
0,7448
|
| 02/07/2025 |
2.255.562 |
1,99%
|
0,74
|
0,7052
|
0,749
|
0,74
|
| 01/07/2025 |
1.404.227 |
-4,19%
|
0,7553
|
0,6721
|
0,7651
|
0,7256
|
| 30/06/2025 |
7.649.322 |
-5,28%
|
0,7769
|
0,6721
|
0,7769
|
0,7573
|
| 27/06/2025 |
2.589.352 |
-4,18%
|
0,8505
|
0,7513
|
0,855
|
0,7513
|
| 26/06/2025 |
1.917.490 |
-3,65%
|
0,858
|
0,8001
|
0,8683
|
0,8084
|
| 25/06/2025 |
1.173.929 |
-1,61%
|
0,85
|
0,8129
|
0,8883
|
0,839
|
| 24/06/2025 |
1.481.532 |
0,71%
|
0,89
|
0,8339
|
0,90
|
0,8527
|
| 23/06/2025 |
1.973.520 |
-5,32%
|
0,9099
|
0,8339
|
0,91
|
0,8595
|
| 20/06/2025 |
5.296.883 |
4,42%
|
0,89
|
0,83
|
0,9499
|
0,9078
|
| 18/06/2025 |
3.389.859 |
4,13%
|
0,885
|
0,83
|
0,9499
|
0,8694
|
| 17/06/2025 |
1.856.775 |
-5,22%
|
0,82
|
0,811
|
0,9056
|
0,8349
|
| 16/06/2025 |
2.823.373 |
9,41%
|
0,83
|
0,811
|
0,9056
|
0,8809
|
| 13/06/2025 |
1.907.648 |
-6,15%
|
0,831
|
0,78
|
0,90
|
0,795
|
| 12/06/2025 |
1.731.038 |
-1,78%
|
0,859
|
0,8137
|
0,90
|
0,845
|
| 11/06/2025 |
2.650.298 |
0,67%
|
0,8981
|
0,8137
|
0,92
|
0,8603
|
| 10/06/2025 |
3.755.607 |
-3,10%
|
0,807
|
0,7669
|
1,02
|
0,8546
|
| 09/06/2025 |
12.213.600 |
12,71%
|
0,808
|
0,7669
|
1,02
|
0,8819
|
| 06/06/2025 |
6.309.797 |
16,46%
|
0,69
|
0,6743
|
0,83
|
0,7932
|
| 05/06/2025 |
3.085.497 |
0,28%
|
0,665
|
0,665
|
0,7398
|
0,6861
|
| 04/06/2025 |
1.802.764 |
2,26%
|
0,626
|
0,6101
|
0,6948
|
0,6861
|
| 03/06/2025 |
2.657.829 |
5,01%
|
0,66
|
0,60
|
0,6716
|
0,665
|
| 02/06/2025 |
3.706.295 |
-8,75%
|
0,66
|
0,60
|
0,67
|
0,6333
|
| 30/05/2025 |
3.211.944 |
2,63%
|
0,635
|
0,6201
|
0,67
|
0,663
|
| 29/05/2025 |
1.393.208 |
0,57%
|
0,6355
|
0,6133
|
0,647
|
0,6386
|
| 28/05/2025 |
1.523.737 |
-3,99%
|
0,581
|
0,5727
|
0,65
|
0,635
|
| 27/05/2025 |
3.798.973 |
11,76%
|
0,5806
|
0,5727
|
0,65
|
0,649
|
| 23/05/2025 |
1.445.597 |
-1,81%
|
0,5862
|
0,5662
|
0,60
|
0,5767
|
| 22/05/2025 |
1.135.359 |
-1,23%
|
0,60
|
0,57
|
0,6162
|
0,5873
|
| 21/05/2025 |
2.255.305 |
-4,29%
|
0,6152
|
0,5871
|
0,6249
|
0,5934
|
| 20/05/2025 |
2.408.798 |
3,07%
|
0,605
|
0,585
|
0,6249
|
0,62
|
| 19/05/2025 |
1.831.471 |
-0,54%
|
0,6119
|
0,585
|
0,617
|
0,605
|
| 16/05/2025 |
1.455.595 |
0,75%
|
0,56
|
0,56
|
0,618
|
0,6083
|
| 15/05/2025 |
2.771.358 |
-1,08%
|
0,6162
|
0,555
|
0,665
|
0,6038
|
| 14/05/2025 |
4.032.485 |
3,17%
|
0,5852
|
0,54
|
0,665
|
0,6104
|
| 13/05/2025 |
3.700.040 |
-4,21%
|
0,65
|
0,54
|
0,65
|
0,6025
|
| 12/05/2025 |
2.132.817 |
-0,03%
|
0,6301
|
0,5936
|
0,65
|
0,6159
|
| 09/05/2025 |
1.808.221 |
-0,49%
|
0,60
|
0,5926
|
0,66
|
0,6152
|
| 08/05/2025 |
2.960.283 |
2,60%
|
0,563
|
0,5586
|
0,66
|
0,608
|
| 07/05/2025 |
3.156.152 |
4,85%
|
0,5815
|
0,5535
|
0,612
|
0,5926
|
| 06/05/2025 |
1.113.702 |
0,27%
|
0,5929
|
0,5535
|
0,61
|
0,5624
|
| 05/05/2025 |
1.245.085 |
-1,40%
|
0,5826
|
0,5815
|
0,61
|
0,5867
|
| 02/05/2025 |
1.332.257 |
-0,32%
|
0,5801
|
0,5708
|
0,6175
|
0,595
|
| 01/05/2025 |
1.426.116 |
0,35%
|
0,582
|
0,54
|
0,5948
|
0,5892
|
| 30/04/2025 |
2.132.374 |
-5,25%
|
0,62
|
0,54
|
0,62
|
0,576
|
| 29/04/2025 |
2.421.514 |
0,08%
|
0,6351
|
0,5776
|
0,658
|
0,6018
|
| 28/04/2025 |
2.518.201 |
-1,57%
|
0,6351
|
0,588
|
0,658
|
0,6013
|
| 25/04/2025 |
3.880.408 |
-4,30%
|
0,625
|
0,5827
|
0,68
|
0,6325
|
| 24/04/2025 |
7.547.840 |
18,43%
|
0,5119
|
0,51
|
0,6563
|
0,6426
|
| 23/04/2025 |
4.724.943 |
9,73%
|
0,51
|
0,4851
|
0,5825
|
0,5426
|
