GoPro Inc Class A (GPRO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
826.745 |
0,00%
|
1,24
|
1,18
|
1,25
|
1,19
|
| 26/11/2024 |
1.100.428 |
-4,80%
|
1,2497
|
1,18
|
1,29
|
1,19
|
| 25/11/2024 |
1.367.765 |
2,46%
|
1,21
|
1,21
|
1,29
|
1,25
|
| 22/11/2024 |
1.069.456 |
0,01%
|
1,20
|
1,13
|
1,23
|
1,22
|
| 21/11/2024 |
2.184.332 |
5,31%
|
1,18
|
1,12
|
1,22
|
1,20
|
| 20/11/2024 |
1.451.602 |
-2,59%
|
1,19
|
1,12
|
1,21
|
1,13
|
| 19/11/2024 |
2.005.368 |
-2,52%
|
1,22
|
1,16
|
1,23
|
1,16
|
| 18/11/2024 |
1.658.306 |
-1,65%
|
1,25
|
1,17
|
1,25
|
1,19
|
| 15/11/2024 |
1.400.215 |
-3,20%
|
1,33
|
1,20
|
1,35
|
1,21
|
| 14/11/2024 |
2.557.259 |
-7,41%
|
1,39
|
1,23
|
1,43
|
1,25
|
| 13/11/2024 |
1.495.367 |
-6,60%
|
1,43
|
1,335
|
1,615
|
1,35
|
| 12/11/2024 |
1.562.987 |
-12,73%
|
1,56
|
1,415
|
1,69
|
1,44
|
| 11/11/2024 |
2.214.118 |
5,10%
|
1,57
|
1,53
|
1,69
|
1,65
|
| 08/11/2024 |
2.735.382 |
8,28%
|
1,45
|
1,39
|
1,69
|
1,57
|
| 07/11/2024 |
1.445.092 |
0,69%
|
1,44
|
1,39
|
1,495
|
1,45
|
| 06/11/2024 |
1.392.116 |
1,43%
|
1,33
|
1,33
|
1,48
|
1,44
|
| 05/11/2024 |
771.930 |
%
|
1,33
|
1,33
|
1,41
|
1,40
|
| 04/11/2024 |
705.475 |
%
|
1,36
|
1,33
|
1,415
|
1,34
|
| 01/11/2024 |
527.558 |
%
|
1,37
|
1,335
|
1,40
|
1,37
|
| 31/10/2024 |
589.870 |
%
|
1,36
|
1,33
|
1,385
|
1,35
|
| 30/10/2024 |
1.182.887 |
%
|
1,53
|
1,35
|
1,535
|
1,36
|
| 29/10/2024 |
2.099.433 |
%
|
1,35
|
1,34
|
1,56
|
1,5306
|
| 28/10/2024 |
451.661 |
%
|
1,30
|
1,30
|
1,37
|
1,37
|
| 25/10/2024 |
396.120 |
%
|
1,32
|
1,30
|
1,34
|
1,30
|
| 24/10/2024 |
466.705 |
%
|
1,34
|
1,315
|
1,37
|
1,31
|
| 23/10/2024 |
447.925 |
%
|
1,34
|
1,31
|
1,34
|
1,33
|
| 22/10/2024 |
611.086 |
%
|
1,30
|
1,305
|
1,37
|
1,37
|
| 21/10/2024 |
405.563 |
%
|
1,30
|
1,2964
|
1,32
|
1,31
|
| 18/10/2024 |
346.998 |
%
|
1,30
|
1,27
|
1,31
|
1,31
|
| 17/10/2024 |
480.677 |
%
|
1,30
|
1,25
|
1,30
|
1,27
|
| 16/10/2024 |
442.545 |
%
|
1,26
|
1,26
|
1,29
|
1,29
|
| 15/10/2024 |
470.583 |
%
|
1,28
|
1,25
|
1,29
|
1,26
|
| 14/10/2024 |
400.298 |
%
|
1,29
|
1,2523
|
1,29
|
1,28
|
| 11/10/2024 |
323.053 |
%
|
1,26
|
1,26
|
1,29
|
1,285
|
| 10/10/2024 |
577.787 |
%
|
1,30
|
1,25
|
1,285
|
1,2614
|
| 09/10/2024 |
323.985 |
%
|
1,30
|
1,28
|
1,31
|
1,29
|
| 08/10/2024 |
370.572 |
%
|
1,31
|
1,28
|
1,31
|
1,29
|
| 07/10/2024 |
548.621 |
%
|
1,31
|
1,28
|
1,34
|
1,31
|
| 04/10/2024 |
741.826 |
%
|
1,30
|
1,29
|
1,34
|
1,3003
|
| 03/10/2024 |
233.666 |
%
|
1,36
|
1,29
|
1,3295
|
1,35
|
| 02/10/2024 |
378.017 |
%
|
1,36
|
1,32
|
1,36
|
1,33
|
| 01/10/2024 |
532.451 |
%
|
1,36
|
1,34
|
1,3675
|
1,31
|
| 30/09/2024 |
417.865 |
%
|
1,33
|
1,33
|
1,38
|
1,36
|
| 27/09/2024 |
582.599 |
%
|
1,28
|
1,28
|
1,35
|
1,33
|
| 26/09/2024 |
534.919 |
%
|
1,29
|
1,28
|
1,325
|
1,30
|
| 25/09/2024 |
599.212 |
%
|
1,31
|
1,27
|
1,32
|
1,28
|
| 24/09/2024 |
538.169 |
%
|
1,32
|
1,30
|
1,36
|
1,32
|
| 23/09/2024 |
710.782 |
%
|
1,31
|
1,28
|
1,33
|
1,28
|
| 20/09/2024 |
1.137.739 |
%
|
1,37
|
1,30
|
1,38
|
1,30
|
| 19/09/2024 |
338.994 |
%
|
1,40
|
1,37
|
1,39
|
1,38
|
| 18/09/2024 |
728.679 |
%
|
1,37
|
1,315
|
1,415
|
1,34
|
| 17/09/2024 |
629.436 |
%
|
1,35
|
1,3301
|
1,37
|
1,35
|
| 16/09/2024 |
496.359 |
%
|
1,34
|
1,315
|
1,36
|
1,34
|
| 13/09/2024 |
1.033.678 |
%
|
1,27
|
1,25
|
1,38
|
1,35
|
| 12/09/2024 |
747.628 |
%
|
1,27
|
1,25
|
1,32
|
1,26
|
| 11/09/2024 |
627.450 |
%
|
1,26
|
1,23
|
1,275
|
1,22
|
| 10/09/2024 |
594.262 |
%
|
1,22
|
1,22
|
1,27
|
1,26
|
| 09/09/2024 |
721.490 |
%
|
1,22
|
1,215
|
1,29
|
1,25
|
| 06/09/2024 |
645.516 |
%
|
1,25
|
1,21
|
1,28
|
1,22
|
| 05/09/2024 |
664.994 |
%
|
1,25
|
1,24
|
1,285
|
1,2599
|
| 04/09/2024 |
504.690 |
%
|
1,25
|
1,22
|
1,28
|
1,24
|
| 03/09/2024 |
819.603 |
%
|
1,28
|
1,21
|
1,29
|
1,23
|
| 30/08/2024 |
817.865 |
%
|
1,29
|
1,25
|
1,31
|
1,28
|
| 29/08/2024 |
760.111 |
%
|
1,25
|
1,245
|
1,33
|
1,31
|
| 28/08/2024 |
624.926 |
%
|
1,25
|
1,24
|
1,31
|
1,24
|
| 27/08/2024 |
627.434 |
%
|
1,28
|
1,25
|
1,29
|
1,27
|
| 26/08/2024 |
854.356 |
%
|
1,34
|
1,29
|
1,3486
|
1,29
|
| 23/08/2024 |
770.439 |
%
|
1,31
|
1,275
|
1,36
|
1,34
|
| 22/08/2024 |
615.713 |
%
|
1,31
|
1,25
|
1,32
|
1,28
|
| 21/08/2024 |
579.707 |
%
|
1,32
|
1,30
|
1,34
|
1,31
|
| 20/08/2024 |
806.098 |
%
|
1,31
|
1,30
|
1,335
|
1,32
|
| 19/08/2024 |
1.292.021 |
%
|
1,25
|
1,245
|
1,32
|
1,3183
|
| 16/08/2024 |
1.042.548 |
%
|
1,22
|
1,22
|
1,27
|
1,24
|
| 15/08/2024 |
1.451.874 |
%
|
1,26
|
1,20
|
1,29
|
1,2503
|
| 14/08/2024 |
1.240.704 |
%
|
1,26
|
1,17
|
1,29
|
1,19
|
| 13/08/2024 |
1.105.132 |
%
|
1,20
|
1,195
|
1,30
|
1,2402
|
| 12/08/2024 |
1.443.918 |
%
|
1,20
|
1,00
|
1,21
|
1,195
|
| 09/08/2024 |
1.129.187 |
%
|
1,23
|
1,17
|
1,24
|
1,20
|
| 08/08/2024 |
1.191.568 |
%
|
1,20
|
1,18
|
1,26
|
1,215
|
| 07/08/2024 |
2.179.994 |
%
|
1,32
|
1,16
|
1,32
|
1,1606
|
| 06/08/2024 |
1.042.442 |
%
|
1,34
|
1,28
|
1,35
|
1,28
|
| 05/08/2024 |
947.202 |
%
|
1,30
|
1,27
|
1,35
|
1,33
|
| 02/08/2024 |
735.020 |
%
|
1,53
|
1,36
|
1,41
|
1,36
|
| 01/08/2024 |
965.260 |
%
|
1,53
|
1,42
|
1,53
|
1,44
|
| 31/07/2024 |
738.976 |
%
|
1,53
|
1,48
|
1,57
|
1,52
|
| 30/07/2024 |
571.125 |
%
|
1,60
|
1,51
|
1,5789
|
1,51
|
| 29/07/2024 |
588.023 |
%
|
1,60
|
1,52
|
1,60
|
1,55
|
| 26/07/2024 |
421.662 |
%
|
1,54
|
1,555
|
1,63
|
1,58
|
| 25/07/2024 |
847.868 |
%
|
1,54
|
1,51
|
1,62
|
1,58
|
| 24/07/2024 |
635.317 |
%
|
1,58
|
1,55
|
1,625
|
1,56
|
| 23/07/2024 |
631.259 |
%
|
1,58
|
1,56
|
1,62
|
1,62
|
| 22/07/2024 |
588.400 |
%
|
1,61
|
1,54
|
1,615
|
1,60
|
| 19/07/2024 |
730.703 |
%
|
1,59
|
1,5205
|
1,59
|
1,58
|
| 18/07/2024 |
1.139.964 |
%
|
1,65
|
1,56
|
1,70
|
1,62
|
| 17/07/2024 |
995.627 |
%
|
1,71
|
1,625
|
1,76
|
1,67
|
| 16/07/2024 |
1.325.551 |
%
|
1,64
|
1,6449
|
1,755
|
1,76
|
| 15/07/2024 |
977.681 |
%
|
1,64
|
1,61
|
1,68
|
1,64
|
| 12/07/2024 |
1.002.839 |
%
|
1,64
|
1,59
|
1,66
|
1,63
|
| 11/07/2024 |
1.076.713 |
%
|
1,39
|
1,55
|
1,635
|
1,60
|
| 10/07/2024 |
957.442 |
%
|
1,39
|
1,49
|
1,58
|
1,52
|
