GoPro Inc Class A (GPRO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
2.735.518 |
1,84%
|
1,5955
|
1,57
|
1,75
|
1,65
|
| 28/11/2025 |
909.503 |
-0,61%
|
1,64
|
1,60
|
1,65
|
1,63
|
| 26/11/2025 |
2.345.072 |
0,62%
|
1,63
|
1,57
|
1,678
|
1,63
|
| 25/11/2025 |
1.750.539 |
-2,41%
|
1,63
|
1,555
|
1,65
|
1,62
|
| 24/11/2025 |
2.857.768 |
7,95%
|
1,55
|
1,50
|
1,66
|
1,66
|
| 21/11/2025 |
2.183.071 |
3,79%
|
1,41
|
1,41
|
1,525
|
1,51
|
| 20/11/2025 |
2.820.294 |
-5,56%
|
1,55
|
1,43
|
1,60
|
1,45
|
| 19/11/2025 |
1.719.991 |
-2,87%
|
1,5898
|
1,52
|
1,61
|
1,53
|
| 18/11/2025 |
1.753.195 |
1,62%
|
1,54
|
1,49
|
1,58
|
1,57
|
| 17/11/2025 |
2.155.668 |
-2,22%
|
1,60
|
1,51
|
1,60
|
1,54
|
| 14/11/2025 |
2.822.666 |
4,64%
|
1,50
|
1,48
|
1,67
|
1,58
|
| 13/11/2025 |
2.630.185 |
-7,93%
|
1,6203
|
1,49
|
1,63
|
1,51
|
| 12/11/2025 |
2.405.041 |
4,46%
|
1,58
|
1,58
|
1,6751
|
1,64
|
| 11/11/2025 |
2.382.181 |
-1,25%
|
1,63
|
1,5327
|
1,63
|
1,57
|
| 10/11/2025 |
2.677.785 |
4,58%
|
1,60
|
1,55
|
1,65
|
1,60
|
| 07/11/2025 |
4.968.411 |
-10,59%
|
1,60
|
1,45
|
1,61
|
1,53
|
| 06/11/2025 |
2.960.279 |
-3,67%
|
1,7818
|
1,65
|
1,80
|
1,70
|
| 05/11/2025 |
2.689.843 |
5,03%
|
1,7199
|
1,68
|
1,80
|
1,77
|
| 04/11/2025 |
3.233.522 |
-8,70%
|
1,7699
|
1,67
|
1,78
|
1,69
|
| 03/11/2025 |
2.892.516 |
-7,10%
|
1,98
|
1,83
|
1,98
|
1,84
|
| 31/10/2025 |
3.028.096 |
2,62%
|
1,9599
|
1,88
|
1,98
|
1,97
|
| 30/10/2025 |
2.493.102 |
-2,79%
|
1,95
|
1,895
|
1,99
|
1,91
|
| 29/10/2025 |
4.284.803 |
-5,74%
|
2,10
|
1,95
|
2,10
|
1,97
|
| 28/10/2025 |
4.456.399 |
-1,42%
|
2,13
|
2,01
|
2,13
|
2,09
|
| 27/10/2025 |
3.670.589 |
0,00%
|
2,1601
|
2,10
|
2,1899
|
2,12
|
| 24/10/2025 |
9.232.892 |
-2,74%
|
2,25
|
2,08
|
2,32
|
2,12
|
| 23/10/2025 |
8.323.188 |
-4,33%
|
2,30
|
2,16
|
2,51
|
2,19
|
| 22/10/2025 |
30.968.196 |
5,00%
|
2,34
|
2,225
|
2,72
|
2,31
|
| 21/10/2025 |
3.646.726 |
0,95%
|
2,1301
|
2,075
|
2,22
|
2,20
|
| 20/10/2025 |
3.624.030 |
6,47%
|
2,06
|
2,03
|
2,23
|
2,14
|
| 17/10/2025 |
3.280.731 |
-3,33%
|
1,9995
|
1,9801
|
2,10
|
2,01
|
| 16/10/2025 |
3.073.381 |
-3,23%
|
2,17
|
2,04
|
2,185
|
2,10
|
| 15/10/2025 |
3.149.595 |
5,10%
|
2,12
|
2,06
|
2,17
|
2,165
|
| 14/10/2025 |
3.922.227 |
0,24%
|
2,01
|
1,92
|
2,15
|
2,06
|
| 13/10/2025 |
4.049.758 |
4,55%
|
2,06
|
1,83
|
2,10
|
2,07
|
| 10/10/2025 |
11.509.544 |
-15,96%
|
2,4299
|
1,95
|
2,44
|
1,98
|
| 09/10/2025 |
7.890.394 |
6,36%
|
2,1999
|
2,19
|
2,53
|
2,35
|
| 08/10/2025 |
3.270.896 |
0,23%
|
2,27
|
2,17
|
2,28
|
2,20
|
| 07/10/2025 |
5.404.691 |
-6,38%
|
2,3792
|
2,1845
|
2,38
|
2,20
|
| 06/10/2025 |
5.391.276 |
4,43%
|
2,33
|
2,14
|
2,39
|
2,35
|
| 03/10/2025 |
10.056.832 |
3,67%
|
2,21
|
2,185
|
2,51
|
2,26
|
| 02/10/2025 |
6.382.152 |
-1,36%
|
2,23
|
2,148
|
2,32
|
2,18
|
| 01/10/2025 |
5.891.314 |
4,25%
|
2,1498
|
2,09
|
2,25
|
2,21
|
| 30/09/2025 |
4.374.440 |
-1,17%
|
2,1203
|
2,04
|
2,16
|
2,12
|
| 29/09/2025 |
5.548.551 |
-6,33%
|
2,32
|
2,11
|
2,35
|
2,14
|
| 26/09/2025 |
5.454.066 |
3,86%
|
2,2401
|
2,132
|
2,37
|
2,29
|
| 25/09/2025 |
7.422.298 |
-5,98%
|
2,27
|
2,10
|
2,31
|
2,20
|
| 24/09/2025 |
9.328.397 |
-10,88%
|
2,7399
|
2,32
|
2,77
|
2,34
|
| 23/09/2025 |
13.247.378 |
-9,03%
|
2,9489
|
2,62
|
3,05
|
2,62
|
| 22/09/2025 |
15.608.330 |
18,31%
|
2,45
|
2,33
|
3,00
|
2,88
|
| 19/09/2025 |
7.497.919 |
-4,72%
|
2,6494
|
2,42
|
2,65
|
2,43
|
| 18/09/2025 |
10.592.915 |
10,39%
|
2,3609
|
2,34
|
2,63
|
2,54
|
| 17/09/2025 |
10.965.469 |
-0,64%
|
2,35
|
2,22
|
2,58
|
2,31
|
| 16/09/2025 |
8.525.867 |
-2,57%
|
2,41
|
2,22
|
2,44
|
2,33
|
| 15/09/2025 |
19.974.781 |
16,18%
|
2,11
|
2,07
|
2,47
|
2,40
|
| 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
|
