GoPro Inc Class A (GPRO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
