GoPro Inc Class A (GPRO)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
755.757 |
-0,25%
|
4,10
|
4,03
|
4,135
|
4,06
|
18/05/2023 |
847.506 |
1,75%
|
3,99
|
3,98
|
4,14
|
4,07
|
17/05/2023 |
1.014.542 |
4,44%
|
3,86
|
3,86
|
4,02
|
4,00
|
16/05/2023 |
896.436 |
-4,00%
|
3,95
|
3,82
|
3,9899
|
3,84
|
15/05/2023 |
1.173.717 |
3,35%
|
3,88
|
3,8602
|
4,015
|
4,01
|
12/05/2023 |
1.168.968 |
1,44%
|
3,83
|
3,81
|
3,915
|
3,88
|
11/05/2023 |
1.137.312 |
-3,24%
|
3,95
|
3,82
|
4,00
|
3,88
|
10/05/2023 |
1.797.978 |
-8,64%
|
4,21
|
3,87
|
4,21
|
4,02
|
09/05/2023 |
794.307 |
2,56%
|
4,26
|
4,25
|
4,41
|
4,40
|
08/05/2023 |
636.164 |
-3,22%
|
4,38
|
4,24
|
4,38
|
4,21
|
05/05/2023 |
739.356 |
4,57%
|
4,20
|
4,20
|
4,37
|
4,35
|
04/05/2023 |
680.250 |
0,24%
|
4,13
|
4,10
|
4,19
|
4,16
|
03/05/2023 |
939.279 |
1,22%
|
4,10
|
4,10
|
4,2198
|
4,15
|
02/05/2023 |
686.221 |
-1,91%
|
4,19
|
4,03
|
4,19
|
4,10
|
01/05/2023 |
628.004 |
-2,34%
|
4,26
|
4,18
|
4,29
|
4,18
|
28/04/2023 |
571.620 |
0,23%
|
4,25
|
4,25
|
4,32
|
4,30
|
27/04/2023 |
852.142 |
1,06%
|
4,28
|
4,22
|
4,29
|
4,29
|
26/04/2023 |
717.065 |
-0,12%
|
4,25
|
4,225
|
4,32
|
4,245
|
25/04/2023 |
722.262 |
-4,28%
|
4,40
|
4,24
|
4,44
|
4,25
|
24/04/2023 |
912.320 |
-1,55%
|
4,49
|
4,40
|
4,515
|
4,44
|
21/04/2023 |
797.811 |
-1,10%
|
4,53
|
4,45
|
4,53
|
4,48
|
20/04/2023 |
644.170 |
-0,88%
|
4,53
|
4,495
|
4,54
|
4,53
|
19/04/2023 |
568.421 |
-0,84%
|
4,59
|
4,55
|
4,61
|
4,5712
|
18/04/2023 |
630.649 |
-2,33%
|
4,71
|
4,58
|
4,73
|
4,61
|
17/04/2023 |
511.790 |
1,29%
|
4,66
|
4,625
|
4,72
|
4,72
|
14/04/2023 |
506.034 |
-2,31%
|
4,75
|
4,64
|
4,80
|
4,66
|
13/04/2023 |
499.915 |
3,47%
|
4,67
|
4,65
|
4,79
|
4,77
|
12/04/2023 |
698.819 |
-3,15%
|
4,79
|
4,61
|
4,8095
|
4,61
|
11/04/2023 |
710.514 |
-0,83%
|
4,80
|
4,73
|
4,835
|
4,76
|
10/04/2023 |
638.253 |
0,00%
|
4,78
|
4,75
|
4,84
|
4,80
|
06/04/2023 |
734.524 |
-1,86%
|
4,84
|
4,70
|
4,84
|
4,75
|
05/04/2023 |
611.069 |
-2,42%
|
4,93
|
4,80
|
4,93
|
4,84
|
04/04/2023 |
554.116 |
-0,61%
|
4,95
|
4,8925
|
4,98
|
4,92
|
03/04/2023 |
535.336 |
-1,59%
|
5,01
|
4,90
|
5,05
|
4,95
|
31/03/2023 |
672.900 |
2,44%
|
4,93
|
4,93
|
5,03
|
5,03
|
30/03/2023 |
336.294 |
0,62%
|
4,91
|
4,87
|
4,9385
|
4,91
|
29/03/2023 |
445.811 |
1,88%
|
4,83
|
4,81
|
4,88
|
4,88
|
28/03/2023 |
459.561 |
-1,03%
|
4,85
|
4,76
|
4,85
|
4,79
|
27/03/2023 |
550.938 |
-0,41%
|
4,86
|
4,78
|
4,925
|
4,84
|
24/03/2023 |
730.685 |
-0,41%
|
4,82
|
4,77
|
4,88
|
4,86
|
23/03/2023 |
597.508 |
0,21%
|
4,92
|
4,83
|
4,99
|
4,88
|
22/03/2023 |
654.056 |
-2,99%
|
5,01
|
4,86
|
5,03
|
4,87
|
21/03/2023 |
674.682 |
2,03%
|
4,97
|
4,97
|
5,06
|
5,02
|
20/03/2023 |
728.282 |
-0,20%
|
4,93
|
4,90
|
4,9999
|
4,92
|
17/03/2023 |
1.188.312 |
-2,57%
|
5,03
|
4,90
|
5,055
|
4,93
|
16/03/2023 |
644.605 |
-0,39%
|
5,01
|
5,00
|
5,11
|
5,06
|
15/03/2023 |
942.458 |
-0,59%
|
4,98
|
4,95
|
5,09
|
5,08
|
14/03/2023 |
768.725 |
2,61%
|
5,11
|
5,03
|
5,13
|
5,11
|
13/03/2023 |
968.162 |
-0,99%
|
4,98
|
4,8715
|
5,065
|
4,98
|
10/03/2023 |
943.567 |
-3,87%
|
5,15
|
4,97
|
5,15
|
4,97
|
09/03/2023 |
854.756 |
-0,19%
|
5,20
|
5,12
|
5,255
|
5,17
|
08/03/2023 |
832.780 |
0,00%
|
5,19
|
5,10
|
5,18
|
5,18
|
07/03/2023 |
639.017 |
-1,15%
|
5,22
|
5,18
|
5,285
|
5,18
|
06/03/2023 |
841.736 |
-2,42%
|
5,39
|
5,21
|
5,39
|
5,24
|
03/03/2023 |
612.916 |
1,32%
|
5,34
|
5,31
|
5,42
|
5,37
|
02/03/2023 |
587.502 |
2,29%
|
5,20
|
5,16
|
5,3875
|
5,36
|
01/03/2023 |
828.611 |
3,28%
|
5,19
|
5,165
|
5,31
|
5,36
|
28/02/2023 |
868.641 |
-0,38%
|
5,16
|
5,15
|
5,23
|
5,19
|
27/02/2023 |
814.121 |
1,36%
|
5,22
|
5,19
|
5,29
|
5,21
|
24/02/2023 |
764.725 |
-4,10%
|
5,25
|
5,11
|
5,27
|
5,14
|
23/02/2023 |
902.850 |
0,38%
|
5,32
|
5,27
|
5,39
|
5,33
|
22/02/2023 |
959.675 |
-2,75%
|
5,45
|
5,29
|
5,49
|
5,31
|
21/02/2023 |
1.016.123 |
-4,93%
|
5,59
|
5,46
|
5,63
|
5,40
|
20/02/2023 |
778.177 |
-1,90%
|
5,78
|
5,62
|
5,79
|
5,68
|
17/02/2023 |
778.177 |
-1,90%
|
5,78
|
5,62
|
5,79
|
5,68
|
16/02/2023 |
1.294.363 |
-3,34%
|
5,83
|
5,78
|
5,935
|
5,79
|
15/02/2023 |
1.594.250 |
5,46%
|
5,69
|
5,68
|
6,07
|
5,99
|
14/02/2023 |
1.191.287 |
-0,35%
|
5,64
|
5,60
|
5,755
|
5,66
|
13/02/2023 |
1.800.631 |
3,84%
|
5,44
|
5,4301
|
5,77
|
5,68
|
10/02/2023 |
958.001 |
-1,26%
|
5,50
|
5,4625
|
5,595
|
5,47
|
09/02/2023 |
940.568 |
-1,42%
|
5,65
|
5,52
|
5,74
|
5,54
|
08/02/2023 |
1.012.829 |
-1,40%
|
5,66
|
5,57
|
5,665
|
5,62
|
07/02/2023 |
1.334.285 |
2,36%
|
5,50
|
5,485
|
5,71
|
5,64
|
06/02/2023 |
2.220.944 |
-2,99%
|
5,64
|
5,46
|
5,76
|
5,52
|
03/02/2023 |
3.226.091 |
-12,23%
|
6,00
|
5,4601
|
6,0623
|
5,67
|
02/02/2023 |
1.745.347 |
2,54%
|
6,39
|
6,37
|
6,57
|
6,46
|
01/02/2023 |
1.127.573 |
2,44%
|
6,14
|
6,04
|
6,315
|
6,30
|
31/01/2023 |
1.177.222 |
1,65%
|
6,07
|
5,98
|
6,155
|
6,18
|
30/01/2023 |
1.286.300 |
-1,30%
|
6,10
|
5,98
|
6,17
|
6,08
|
27/01/2023 |
644.655 |
2,67%
|
5,99
|
5,95
|
6,195
|
6,16
|
26/01/2023 |
724.087 |
1,18%
|
5,98
|
5,91
|
6,00
|
6,00
|
25/01/2023 |
583.534 |
1,54%
|
5,81
|
5,78
|
5,96
|
5,93
|
24/01/2023 |
545.022 |
1,04%
|
5,76
|
5,72
|
5,8683
|
5,84
|
23/01/2023 |
875.343 |
2,66%
|
5,63
|
5,62
|
5,795
|
5,78
|
20/01/2023 |
619.827 |
1,45%
|
5,57
|
5,52
|
5,665
|
5,61
|
19/01/2023 |
590.424 |
0,91%
|
5,42
|
5,37
|
5,55
|
5,53
|
18/01/2023 |
578.483 |
-1,97%
|
5,63
|
5,47
|
5,71
|
5,48
|
17/01/2023 |
701.708 |
-0,36%
|
5,60
|
5,55
|
5,685
|
5,59
|
16/01/2023 |
809.135 |
0,36%
|
5,55
|
5,525
|
5,64
|
5,60
|
13/01/2023 |
809.135 |
0,36%
|
5,55
|
5,525
|
5,64
|
5,60
|
12/01/2023 |
533.685 |
0,72%
|
5,53
|
5,48
|
5,60
|
5,58
|
11/01/2023 |
745.200 |
2,22%
|
5,46
|
5,41
|
5,55
|
5,52
|
10/01/2023 |
621.609 |
3,25%
|
5,20
|
5,20
|
5,42
|
5,40
|
09/01/2023 |
769.026 |
2,48%
|
5,30
|
5,23
|
5,3794
|
5,38
|
06/01/2023 |
575.150 |
1,18%
|
5,14
|
5,12
|
5,2599
|
5,16
|
05/01/2023 |
568.408 |
-0,59%
|
5,14
|
5,035
|
5,16
|
5,10
|
04/01/2023 |
784.761 |
0,98%
|
5,14
|
5,085
|
5,195
|
5,13
|
03/01/2023 |
770.554 |
2,01%
|
5,01
|
5,01
|
5,1722
|
5,08
|
02/01/2023 |
786.985 |
-0,37%
|
4,83
|
4,81
|
4,99
|
4,882
|
30/12/2022 |
786.985 |
-0,37%
|
4,83
|
4,81
|
4,99
|
4,882
|