GoPro Inc Class A (GPRO)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
848.373 |
2,94%
|
4,80
|
4,78
|
4,915
|
4,90
|
28/12/2022 |
846.415 |
-2,86%
|
4,89
|
4,75
|
4,95
|
4,76
|
27/12/2022 |
788.745 |
-2,58%
|
5,02
|
4,875
|
5,04
|
4,90
|
23/12/2022 |
127.527 |
-0,30%
|
5,03
|
4,96
|
5,04
|
5,025
|
22/12/2022 |
1.104.999 |
-0,20%
|
5,01
|
4,89
|
5,06
|
5,04
|
21/12/2022 |
829.014 |
3,06%
|
4,96
|
4,96
|
5,09
|
5,05
|
20/12/2022 |
672.715 |
0,62%
|
4,85
|
4,815
|
4,92
|
4,90
|
19/12/2022 |
796.867 |
-1,02%
|
4,91
|
4,85
|
4,95
|
4,86
|
16/12/2022 |
1.689.210 |
-2,96%
|
5,00
|
4,855
|
5,10
|
4,91
|
15/12/2022 |
982.047 |
-4,18%
|
5,17
|
5,0525
|
5,20
|
5,05
|
14/12/2022 |
951.590 |
-0,57%
|
5,22
|
5,205
|
5,35
|
5,27
|
13/12/2022 |
784.771 |
0,38%
|
5,47
|
5,275
|
5,555
|
5,30
|
12/12/2022 |
567.072 |
-0,38%
|
5,30
|
5,2415
|
5,33
|
5,28
|
09/12/2022 |
853.841 |
0,00%
|
5,27
|
5,215
|
5,37
|
5,30
|
08/12/2022 |
733.425 |
1,34%
|
5,26
|
5,215
|
5,345
|
5,30
|
07/12/2022 |
794.294 |
-1,88%
|
5,31
|
5,17
|
5,35
|
5,23
|
06/12/2022 |
4.158.491 |
-2,02%
|
5,43
|
5,2525
|
5,44
|
5,33
|
05/12/2022 |
2.404.513 |
-3,25%
|
5,52
|
5,40
|
5,565
|
5,36
|
02/12/2022 |
2.040.909 |
3,51%
|
5,36
|
5,355
|
5,55
|
5,61
|
01/12/2022 |
2.215.096 |
-1,10%
|
5,32
|
5,405
|
5,62
|
5,42
|
30/11/2022 |
2.478.142 |
2,62%
|
5,32
|
5,205
|
5,4875
|
5,48
|
29/11/2022 |
1.861.823 |
0,95%
|
5,29
|
5,25
|
5,405
|
5,34
|
28/11/2022 |
2.385.434 |
-4,42%
|
5,41
|
5,28
|
5,485
|
5,295
|
25/11/2022 |
1.621.565 |
1,47%
|
5,41
|
5,40
|
5,53
|
5,52
|
24/11/2022 |
1.278.736 |
1,29%
|
5,39
|
5,3445
|
5,45
|
5,48
|
23/11/2022 |
1.278.736 |
1,29%
|
5,39
|
5,3445
|
5,45
|
5,48
|
22/11/2022 |
1.807.973 |
0,56%
|
5,44
|
5,37
|
5,4452
|
5,42
|
21/11/2022 |
3.696.509 |
-4,20%
|
5,44
|
5,345
|
5,45
|
5,25
|
18/11/2022 |
1.673.995 |
-0,54%
|
5,60
|
5,45
|
5,62
|
5,48
|
17/11/2022 |
1.844.195 |
1,85%
|
5,32
|
5,31
|
5,51
|
5,51
|
16/11/2022 |
2.420.388 |
-4,42%
|
5,58
|
5,40
|
5,595
|
5,41
|
15/11/2022 |
2.719.876 |
1,62%
|
5,67
|
5,61
|
5,75
|
5,65
|
14/11/2022 |
660.739 |
-2,63%
|
5,64
|
5,57
|
5,75
|
5,56
|
11/11/2022 |
1.866.961 |
7,45%
|
5,22
|
5,35
|
5,755
|
5,77
|
10/11/2022 |
2.239.385 |
4,27%
|
5,22
|
5,26
|
5,37
|
5,37
|
09/11/2022 |
910.914 |
-2,56%
|
5,22
|
5,13
|
5,275
|
5,145
|
08/11/2022 |
1.930.340 |
1,15%
|
5,23
|
5,17
|
5,38
|
5,28
|
07/11/2022 |
2.313.384 |
6,31%
|
5,48
|
4,77
|
5,225
|
5,22
|
04/11/2022 |
2.626.738 |
-2,00%
|
5,48
|
4,50
|
4,93
|
4,90
|
03/11/2022 |
1.150.189 |
-4,02%
|
5,48
|
4,97
|
5,12
|
5,01
|
02/11/2022 |
847.265 |
-4,35%
|
5,48
|
5,22
|
5,47
|
5,28
|
01/11/2022 |
586.893 |
0,55%
|
5,54
|
5,46
|
5,615
|
5,48
|
31/10/2022 |
833.791 |
-0,91%
|
5,50
|
5,41
|
5,495
|
5,45
|
28/10/2022 |
471.735 |
1,94%
|
5,50
|
5,315
|
5,51
|
5,505
|
27/10/2022 |
372.747 |
-1,46%
|
5,50
|
5,39
|
5,5499
|
5,40
|
26/10/2022 |
442.611 |
-0,18%
|
5,47
|
5,43
|
5,595
|
5,48
|
25/10/2022 |
848.596 |
0,37%
|
5,47
|
5,43
|
5,59
|
5,49
|
24/10/2022 |
1.255.695 |
1,48%
|
5,19
|
5,29
|
5,48
|
5,47
|
21/10/2022 |
693.800 |
4,34%
|
5,19
|
5,10
|
5,41
|
5,405
|
20/10/2022 |
456.425 |
1,07%
|
5,22
|
5,10
|
5,35
|
5,175
|
19/10/2022 |
576.694 |
-3,23%
|
5,22
|
5,03
|
5,25
|
5,09
|
18/10/2022 |
531.727 |
0,86%
|
5,30
|
5,21
|
5,435
|
5,255
|
17/10/2022 |
646.388 |
1,56%
|
5,22
|
5,15
|
5,245
|
5,21
|
14/10/2022 |
718.148 |
0,97%
|
4,96
|
5,07
|
5,185
|
5,20
|
13/10/2022 |
777.276 |
3,21%
|
4,96
|
4,80
|
5,17
|
5,15
|
12/10/2022 |
612.342 |
0,61%
|
4,96
|
4,915
|
5,02
|
4,99
|
11/10/2022 |
535.299 |
-1,39%
|
5,03
|
4,915
|
5,07
|
4,96
|
10/10/2022 |
973.257 |
0,40%
|
5,05
|
4,91
|
5,20
|
5,03
|
07/10/2022 |
959.832 |
-2,52%
|
5,05
|
4,95
|
5,10
|
5,02
|
06/10/2022 |
508.576 |
-0,10%
|
5,15
|
5,10
|
5,32
|
5,155
|
05/10/2022 |
556.719 |
-0,77%
|
5,17
|
5,04
|
5,19
|
5,19
|
04/10/2022 |
790.459 |
2,75%
|
5,21
|
5,14
|
5,24
|
5,23
|
03/10/2022 |
810.047 |
3,25%
|
4,99
|
4,94
|
5,135
|
5,09
|
30/09/2022 |
816.965 |
-1,20%
|
4,97
|
4,93
|
5,10
|
4,93
|
29/09/2022 |
854.586 |
-2,73%
|
5,03
|
4,95
|
5,125
|
4,99
|
28/09/2022 |
745.008 |
3,64%
|
4,95
|
4,94
|
5,17
|
5,13
|
27/09/2022 |
988.052 |
-0,80%
|
5,03
|
4,90
|
5,09
|
4,95
|
26/09/2022 |
846.491 |
0,80%
|
5,03
|
4,98
|
5,1284
|
5,07
|
23/09/2022 |
1.217.116 |
-1,76%
|
5,03
|
4,98
|
5,1108
|
5,03
|
22/09/2022 |
1.318.835 |
-3,03%
|
5,27
|
5,11
|
5,28
|
5,12
|
21/09/2022 |
1.004.276 |
-1,12%
|
5,36
|
5,22
|
5,415
|
5,28
|
20/09/2022 |
930.863 |
-4,64%
|
5,54
|
5,28
|
5,54
|
5,34
|
19/09/2022 |
702.516 |
-0,89%
|
5,59
|
5,55
|
5,698
|
5,60
|
16/09/2022 |
1.013.626 |
-1,40%
|
5,63
|
5,4715
|
5,68
|
5,65
|
15/09/2022 |
942.470 |
-0,69%
|
5,78
|
5,715
|
5,9599
|
5,73
|
14/09/2022 |
3.956.185 |
1,05%
|
5,71
|
5,59
|
5,79
|
5,77
|
13/09/2022 |
1.135.748 |
-5,78%
|
5,86
|
5,68
|
5,93
|
5,71
|
12/09/2022 |
1.229.839 |
2,19%
|
5,99
|
5,96
|
6,075
|
6,06
|
09/09/2022 |
1.356.109 |
2,77%
|
5,85
|
5,8233
|
5,96
|
5,94
|
08/09/2022 |
638.569 |
-0,35%
|
5,72
|
5,66
|
5,79
|
5,78
|
07/09/2022 |
701.654 |
1,76%
|
5,66
|
5,66
|
5,81
|
5,78
|
06/09/2022 |
715.789 |
-3,73%
|
6,02
|
5,66
|
5,94
|
5,68
|
05/09/2022 |
537.626 |
-1,01%
|
6,02
|
5,875
|
6,07
|
5,90
|
02/09/2022 |
537.626 |
-1,01%
|
6,02
|
5,875
|
6,07
|
5,90
|
01/09/2022 |
981.870 |
-2,14%
|
6,03
|
5,89
|
6,06
|
5,96
|
31/08/2022 |
606.992 |
0,66%
|
6,07
|
6,01
|
6,13
|
6,09
|
30/08/2022 |
530.374 |
-1,31%
|
6,20
|
6,04
|
6,24
|
6,05
|
29/08/2022 |
835.989 |
0,49%
|
6,04
|
5,99
|
6,18
|
6,13
|
26/08/2022 |
875.326 |
-4,39%
|
6,38
|
6,055
|
6,38
|
6,10
|
25/08/2022 |
1.970.356 |
0,95%
|
6,37
|
6,30
|
6,49
|
6,38
|
24/08/2022 |
432.511 |
0,32%
|
6,29
|
6,22
|
6,39
|
6,31
|
23/08/2022 |
589.041 |
0,64%
|
6,23
|
6,23
|
6,4154
|
6,29
|
22/08/2022 |
576.236 |
-2,81%
|
6,29
|
6,17
|
6,32
|
6,23
|
19/08/2022 |
661.667 |
-3,46%
|
6,75
|
6,35
|
6,57
|
6,41
|
18/08/2022 |
876.997 |
-1,78%
|
6,75
|
6,58
|
6,775
|
6,64
|
17/08/2022 |
1.023.200 |
-1,60%
|
6,79
|
6,71
|
6,8553
|
6,76
|
16/08/2022 |
1.016.724 |
0,66%
|
6,71
|
6,70
|
6,90
|
6,875
|
15/08/2022 |
729.830 |
-0,15%
|
6,77
|
6,72
|
6,84
|
6,83
|
12/08/2022 |
1.211.048 |
1,94%
|
6,77
|
6,64
|
6,87
|
6,84
|
11/08/2022 |
1.034.193 |
-0,44%
|
6,76
|
6,67
|
6,845
|
6,72
|