GoPro Inc Class A (GPRO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
2.012.898 |
-0,85%
|
0,5243
|
0,4827
|
0,5244
|
0,4945
|
| 21/04/2025 |
1.111.717 |
-4,85%
|
0,515
|
0,4827
|
0,5255
|
0,4942
|
| 17/04/2025 |
1.576.916 |
0,33%
|
0,5196
|
0,5102
|
0,5493
|
0,5255
|
| 16/04/2025 |
3.701.478 |
-0,02%
|
0,5159
|
0,5015
|
0,5493
|
0,5233
|
| 15/04/2025 |
2.169.360 |
1,17%
|
0,5159
|
0,5015
|
0,5286
|
0,5234
|
| 14/04/2025 |
3.871.624 |
3,13%
|
0,49
|
0,5048
|
0,5563
|
0,5111
|
| 11/04/2025 |
3.468.815 |
5,99%
|
0,49
|
0,4714
|
0,51
|
0,4956
|
| 10/04/2025 |
2.280.141 |
-1,76%
|
0,4899
|
0,4605
|
0,50
|
0,4812
|
| 09/04/2025 |
11.768.177 |
0,43%
|
0,47
|
0,398
|
0,513
|
0,4898
|
| 08/04/2025 |
4.186.229 |
-6,32%
|
0,5458
|
0,4809
|
0,5469
|
0,4862
|
| 07/04/2025 |
3.590.903 |
5,10%
|
0,4806
|
0,45
|
0,5344
|
0,5188
|
| 04/04/2025 |
6.291.052 |
-7,46%
|
0,5321
|
0,4601
|
0,5453
|
0,5043
|
| 03/04/2025 |
3.750.970 |
-12,08%
|
0,61
|
0,548
|
0,6206
|
0,548
|
| 02/04/2025 |
2.584.529 |
-4,21%
|
0,65
|
0,622
|
0,665
|
0,6233
|
| 01/04/2025 |
2.020.548 |
-1,84%
|
0,6631
|
0,6417
|
0,6671
|
0,6507
|
| 31/03/2025 |
1.664.234 |
-3,43%
|
0,6873
|
0,6531
|
0,69
|
0,6629
|
| 28/03/2025 |
1.789.878 |
-5,52%
|
0,752
|
0,6901
|
0,7521
|
0,6903
|
| 27/03/2025 |
3.542.039 |
-0,07%
|
0,736
|
0,7112
|
0,7471
|
0,7306
|
| 26/03/2025 |
4.405.644 |
-3,88%
|
0,76
|
0,7221
|
0,7655
|
0,7318
|
| 25/03/2025 |
5.720.912 |
-6,19%
|
0,804
|
0,758
|
0,816
|
0,7613
|
| 24/03/2025 |
7.543.415 |
-3,51%
|
0,85
|
0,80
|
0,8639
|
0,8115
|
| 21/03/2025 |
11.667.006 |
7,50%
|
0,791
|
0,7501
|
0,8533
|
0,841
|
| 20/03/2025 |
7.165.269 |
-0,13%
|
0,7753
|
0,7602
|
0,8178
|
0,781
|
| 19/03/2025 |
7.661.809 |
2,90%
|
0,76
|
0,7595
|
0,7896
|
0,782
|
| 18/03/2025 |
7.624.359 |
1,00%
|
0,7539
|
0,732
|
0,76
|
0,76
|
| 17/03/2025 |
11.267.720 |
2,02%
|
0,7226
|
0,7195
|
0,7563
|
0,7525
|
| 14/03/2025 |
2.674.495 |
4,26%
|
0,70
|
0,6751
|
0,72
|
0,7132
|
| 13/03/2025 |
2.748.705 |
-3,94%
|
0,7116
|
0,6853
|
0,7138
|
0,69
|
| 12/03/2025 |
4.705.377 |
10,51%
|
0,6714
|
0,6402
|
0,73
|
0,7183
|
| 11/03/2025 |
4.815.719 |
-3,93%
|
0,693
|
0,6382
|
0,6943
|
0,6606
|
| 10/03/2025 |
3.992.446 |
-5,61%
|
0,73
|
0,692
|
0,75
|
0,6923
|
| 07/03/2025 |
3.661.744 |
2,25%
|
0,72
|
0,71
|
0,7471
|
0,7363
|
| 06/03/2025 |
2.726.364 |
-0,80%
|
0,712
|
0,6976
|
0,7407
|
0,7201
|
| 05/03/2025 |
1.096.733 |
-0,56%
|
0,7287
|
0,7133
|
0,746
|
0,7259
|
| 04/03/2025 |
2.448.930 |
0,98%
|
0,71
|
0,6816
|
0,7484
|
0,73
|
| 03/03/2025 |
2.300.590 |
-0,86%
|
0,751
|
0,7208
|
0,7536
|
0,7229
|
| 28/02/2025 |
1.394.069 |
-1,47%
|
0,7734
|
0,732
|
0,7672
|
0,7464
|
| 27/02/2025 |
2.283.720 |
-2,56%
|
0,7734
|
0,7502
|
0,7874
|
0,76
|
| 26/02/2025 |
2.219.354 |
0,90%
|
0,79
|
0,78
|
0,81
|
0,78
|
| 25/02/2025 |
2.605.973 |
-0,93%
|
0,79
|
0,76
|
0,7979
|
0,7819
|
| 24/02/2025 |
1.096.638 |
0,96%
|
0,835
|
0,7743
|
0,80
|
0,7892
|
| 21/02/2025 |
2.762.326 |
-5,26%
|
0,835
|
0,7817
|
0,835
|
0,7817
|
| 20/02/2025 |
1.657.287 |
0,06%
|
0,8454
|
0,81
|
0,8469
|
0,8251
|
| 19/02/2025 |
3.089.460 |
-4,98%
|
0,79
|
0,8234
|
0,88
|
0,8455
|
| 18/02/2025 |
6.779.682 |
12,95%
|
0,84
|
0,788
|
0,8985
|
0,8898
|
| 17/02/2025 |
583.864 |
0,00%
|
0,84
|
0,7903
|
0,8633
|
0,7968
|
| 14/02/2025 |
2.444.828 |
-1,10%
|
0,8139
|
0,7901
|
0,8606
|
0,7968
|
| 13/02/2025 |
3.034.154 |
3,60%
|
0,799
|
0,7735
|
0,8414
|
0,83
|
| 12/02/2025 |
4.146.495 |
1,84%
|
0,8656
|
0,77
|
0,8019
|
0,8012
|
| 11/02/2025 |
5.142.285 |
-9,61%
|
0,8656
|
0,7905
|
0,88
|
0,7954
|
| 10/02/2025 |
4.951.798 |
-2,45%
|
0,89
|
0,865
|
0,91
|
0,88
|
| 07/02/2025 |
7.575.926 |
-15,47%
|
0,89
|
0,852
|
0,94
|
0,8988
|
| 06/02/2025 |
2.774.825 |
-0,92%
|
0,98
|
1,05
|
1,14
|
1,08
|
| 05/02/2025 |
4.076.012 |
13,78%
|
0,911
|
0,96
|
1,10
|
1,09
|
| 04/02/2025 |
2.145.050 |
8,87%
|
0,911
|
0,9004
|
0,968
|
0,9668
|
| 03/02/2025 |
3.324.844 |
-6,29%
|
1,00
|
0,886
|
0,9499
|
0,888
|
| 31/01/2025 |
1.947.335 |
0,99%
|
1,01
|
0,9701
|
1,03
|
0,9721
|
| 30/01/2025 |
815.196 |
-0,99%
|
1,00
|
1,00
|
1,04
|
1,00
|
| 29/01/2025 |
1.131.154 |
0,00%
|
1,03
|
1,00
|
1,02
|
1,01
|
| 28/01/2025 |
1.146.063 |
0,00%
|
1,03
|
1,00
|
1,03
|
1,01
|
| 27/01/2025 |
957.248 |
-0,94%
|
1,04
|
1,03
|
1,06
|
1,03
|
| 24/01/2025 |
1.287.018 |
-0,94%
|
1,06
|
1,04
|
1,07
|
1,04
|
| 23/01/2025 |
868.531 |
-1,87%
|
1,06
|
1,05
|
1,08
|
1,06
|
| 22/01/2025 |
744.377 |
-2,73%
|
1,10
|
1,07
|
1,12
|
1,07
|
| 21/01/2025 |
916.247 |
4,76%
|
1,07
|
1,06
|
1,10
|
1,10
|
| 20/01/2025 |
180.426 |
0,00%
|
1,07
|
1,05
|
1,075
|
1,05
|
| 17/01/2025 |
727.891 |
-0,94%
|
1,07
|
1,05
|
1,08
|
1,05
|
| 16/01/2025 |
773.857 |
0,93%
|
1,06
|
1,05
|
1,08
|
1,07
|
| 15/01/2025 |
935.380 |
0,95%
|
1,07
|
1,05
|
1,068
|
1,06
|
| 14/01/2025 |
666.159 |
-2,80%
|
1,07
|
1,04
|
1,08
|
1,05
|
| 13/01/2025 |
1.136.418 |
-0,93%
|
1,09
|
1,03
|
1,0792
|
1,07
|
| 10/01/2025 |
1.232.709 |
-2,27%
|
1,12
|
1,06
|
1,0994
|
1,08
|
| 09/01/2025 |
1.109.887 |
-3,55%
|
1,12
|
1,08
|
1,1293
|
1,10
|
| 08/01/2025 |
1.099.875 |
-2,66%
|
1,16
|
1,08
|
1,1293
|
1,10
|
| 07/01/2025 |
632.480 |
-1,74%
|
1,16
|
1,12
|
1,18
|
1,13
|
| 06/01/2025 |
972.592 |
0,88%
|
1,14
|
1,1384
|
1,1822
|
1,15
|
| 03/01/2025 |
1.090.868 |
3,64%
|
1,09
|
1,09
|
1,14
|
1,14
|
| 02/01/2025 |
697.484 |
0,00%
|
1,12
|
1,09
|
1,13
|
1,10
|
| 31/12/2024 |
0 |
-2,68%
|
1,12
|
1,08
|
1,125
|
1,09
|
| 30/12/2024 |
973.154 |
0,90%
|
1,10
|
1,08
|
1,13
|
1,09
|
| 27/12/2024 |
720.782 |
0,90%
|
1,07
|
1,08
|
1,12
|
1,11
|
| 26/12/2024 |
881.945 |
0,91%
|
1,07
|
1,07
|
1,14
|
1,11
|
| 24/12/2024 |
0 |
0,91%
|
1,10
|
1,07
|
1,12
|
1,10
|
| 23/12/2024 |
1.030.845 |
0,00%
|
1,08
|
1,09
|
1,13
|
1,09
|
| 20/12/2024 |
1.089.773 |
-0,44%
|
1,12
|
1,08
|
1,14
|
1,09
|
| 19/12/2024 |
1.120.079 |
0,00%
|
1,12
|
1,08
|
1,14
|
1,10
|
| 18/12/2024 |
0 |
-5,03%
|
1,18
|
1,09
|
1,18
|
1,10
|
| 17/12/2024 |
1.149.485 |
-1,71%
|
1,18
|
1,135
|
1,18
|
1,16
|
| 16/12/2024 |
1.184.512 |
-2,50%
|
1,19
|
1,17
|
1,21
|
1,17
|
| 13/12/2024 |
827.315 |
-0,82%
|
1,24
|
1,20
|
1,24
|
1,20
|
| 12/12/2024 |
1.080.576 |
-2,40%
|
1,24
|
1,21
|
1,27
|
1,22
|
| 11/12/2024 |
988.618 |
-0,79%
|
1,34
|
1,24
|
1,295
|
1,25
|
| 10/12/2024 |
957.169 |
-5,97%
|
1,34
|
1,25
|
1,34
|
1,26
|
| 09/12/2024 |
1.935.619 |
7,20%
|
1,25
|
1,24
|
1,36
|
1,34
|
| 06/12/2024 |
1.539.081 |
2,48%
|
1,21
|
1,20
|
1,25
|
1,25
|
| 05/12/2024 |
866.193 |
-2,40%
|
1,24
|
1,20
|
1,25
|
1,21
|
| 04/12/2024 |
886.224 |
-2,36%
|
1,23
|
1,22
|
1,26
|
1,25
|
| 03/12/2024 |
790.091 |
0,00%
|
1,23
|
1,21
|
1,25
|
1,25
|
| 02/12/2024 |
987.305 |
1,63%
|
1,24
|
1,225
|
1,26
|
1,25
|
| 29/11/2024 |
551.377 |
3,29%
|
1,20
|
1,19
|
1,24
|
1,23
|
